Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rocky Brands Inc
(NQ:
RCKY
)
38.99
+1.79 (+4.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
12.04
12.14
11.72
12.09
46,446
+0.00(+0.00%)
May 30, 2007
11.83
12.10
11.69
12.09
87,811
+0.10(+0.83%)
May 29, 2007
11.86
12.04
11.69
11.99
115,970
+0.14(+1.22%)
May 25, 2007
11.69
12.00
11.53
11.85
46,463
+0.08(+0.65%)
May 24, 2007
11.61
11.84
11.56
11.77
42,904
-0.08(-0.71%)
May 23, 2007
11.51
12.01
11.51
11.85
101,023
+0.25(+2.17%)
May 22, 2007
11.59
11.69
11.35
11.60
79,131
+0.05(+0.40%)
May 21, 2007
11.52
11.65
11.45
11.56
40,575
+0.04(+0.33%)
May 18, 2007
11.21
11.52
11.10
11.52
55,874
+0.24(+2.16%)
May 17, 2007
10.90
11.33
10.90
11.27
45,179
+0.30(+2.78%)
May 16, 2007
11.03
11.13
10.89
10.97
127,574
-0.15(-1.37%)
May 15, 2007
11.08
11.12
10.90
11.12
34,621
-0.04(-0.34%)
May 14, 2007
11.00
11.20
10.89
11.16
48,649
+0.11(+1.03%)
May 11, 2007
10.89
11.05
10.86
11.05
47,149
+0.19(+1.75%)
May 10, 2007
11.02
11.04
10.63
10.86
133,154
-0.10(-0.90%)
May 09, 2007
10.67
10.98
10.53
10.95
65,307
+0.21(+1.99%)
May 08, 2007
10.28
10.85
10.19
10.74
142,108
+0.43(+4.21%)
May 07, 2007
10.51
10.66
10.06
10.31
497,645
+1.59(+18.27%)
May 04, 2007
8.722
8.722
8.578
8.715
44,846
+0.09(+1.06%)
May 03, 2007
8.548
8.700
8.425
8.623
29,504
+0.06(+0.71%)
May 02, 2007
8.661
8.761
8.494
8.562
61,256
-0.07(-0.79%)
May 01, 2007
8.540
8.844
8.501
8.631
39,889
+0.10(+1.16%)
Apr 30, 2007
8.684
8.928
8.532
8.532
30,804
-0.21(-2.44%)
Apr 27, 2007
8.776
8.799
8.669
8.745
9,588
+0.00(+0.00%)
Apr 26, 2007
8.661
8.761
8.524
8.745
32,779
+0.27(+3.24%)
Apr 25, 2007
8.738
8.776
8.471
8.471
22,207
-0.23(-2.64%)
Apr 24, 2007
8.623
8.761
8.456
8.701
34,098
+0.09(+1.08%)
Apr 23, 2007
8.753
8.829
8.463
8.608
33,295
-0.14(-1.65%)
Apr 20, 2007
8.608
8.875
8.608
8.753
31,339
+0.14(+1.68%)
Apr 19, 2007
8.981
8.981
8.601
8.608
99,495
-0.42(-4.64%)
Apr 18, 2007
8.913
9.060
8.761
9.027
34,398
+0.11(+1.28%)
Apr 17, 2007
8.913
9.058
8.875
8.913
33,567
+0.00(+0.00%)
Apr 16, 2007
8.898
9.027
8.898
8.913
25,265
+0.03(+0.34%)
Apr 13, 2007
8.791
9.020
8.791
8.882
28,010
+0.02(+0.26%)
Apr 12, 2007
8.639
8.905
8.639
8.860
23,553
+0.21(+2.47%)
Apr 11, 2007
8.912
9.019
8.646
8.646
26,025
-0.34(-3.81%)
Apr 10, 2007
9.179
9.179
8.959
8.989
19,739
-0.13(-1.42%)
Apr 09, 2007
9.172
9.179
9.004
9.118
21,069
-0.05(-0.50%)
Apr 05, 2007
8.974
9.164
8.890
9.164
17,209
+0.27(+3.08%)
Apr 04, 2007
8.669
8.905
8.669
8.890
34,046
+0.17(+1.92%)
Apr 03, 2007
8.654
8.722
8.608
8.722
36,972
+0.01(+0.09%)
Apr 02, 2007
8.646
8.768
8.646
8.715
17,783
+0.03(+0.35%)
Mar 30, 2007
8.684
8.722
8.684
8.684
23,921
-0.06(-0.70%)
Mar 29, 2007
8.844
8.898
8.684
8.745
33,052
-0.05(-0.61%)
Mar 28, 2007
8.966
9.035
8.684
8.799
33,198
-0.24(-2.61%)
Mar 27, 2007
9.157
9.157
8.974
9.035
29,916
-0.11(-1.25%)
Mar 26, 2007
9.202
9.202
9.073
9.149
56,145
+0.05(+0.59%)
Mar 23, 2007
9.042
9.126
8.959
9.096
25,421
+0.14(+1.61%)
Mar 22, 2007
8.471
9.065
8.471
8.951
164,630
+0.42(+4.92%)
Mar 21, 2007
8.364
8.601
8.364
8.532
71,631
+0.23(+2.75%)
Mar 20, 2007
8.189
8.380
8.189
8.303
51,836
+0.08(+0.93%)
Mar 19, 2007
8.387
8.402
8.227
8.227
52,020
-0.07(-0.83%)
Mar 16, 2007
8.342
8.410
8.166
8.296
48,714
-0.01(-0.09%)
Mar 15, 2007
8.258
8.319
8.227
8.303
53,932
+0.10(+1.21%)
Mar 14, 2007
8.303
8.441
8.136
8.204
67,500
+0.05(+0.56%)
Mar 13, 2007
8.342
8.425
8.159
8.159
135,223
-0.18(-2.19%)
Mar 12, 2007
8.425
8.555
8.342
8.342
119,450
-0.06(-0.73%)
Mar 09, 2007
8.707
8.707
8.402
8.402
162,428
-0.11(-1.25%)
Mar 08, 2007
8.570
8.677
8.418
8.509
121,268
+0.06(+0.72%)
Mar 07, 2007
10.12
10.12
8.151
8.448
916,558
-2.03(-19.40%)
Mar 06, 2007
10.72
10.76
10.26
10.48
53,180
-0.11(-1.01%)
Mar 05, 2007
10.89
10.95
10.51
10.59
33,824
-0.46(-4.20%)
Mar 02, 2007
11.00
11.11
10.96
11.05
17,959
-0.04(-0.34%)
Mar 01, 2007
11.05
11.18
10.90
11.09
15,320
-0.14(-1.29%)
Feb 28, 2007
11.14
11.34
10.94
11.24
51,702
+0.02(+0.20%)
Feb 27, 2007
11.43
11.43
11.14
11.21
60,378
-0.28(-2.45%)
Feb 26, 2007
11.54
11.54
11.35
11.50
41,737
-0.06(-0.53%)
Feb 23, 2007
11.66
11.66
11.54
11.56
26,961
-0.02(-0.20%)
Feb 22, 2007
11.62
11.62
11.51
11.58
24,488
+0.05(+0.40%)
Feb 21, 2007
11.54
11.62
11.53
11.53
26,184
-0.02(-0.13%)
Feb 20, 2007
11.58
11.63
11.52
11.55
43,386
+0.08(+0.66%)
Feb 16, 2007
11.43
11.60
11.35
11.47
70,126
+0.08(+0.67%)
Feb 15, 2007
11.43
11.65
11.35
11.40
40,267
+0.02(+0.20%)
Feb 14, 2007
11.43
11.56
10.94
11.37
65,502
-0.11(-0.99%)
Feb 13, 2007
11.49
11.81
11.35
11.49
56,518
-0.08(-0.66%)
Feb 12, 2007
11.88
11.88
11.53
11.56
44,700
-0.15(-1.30%)
Feb 09, 2007
11.72
11.98
11.70
11.72
25,341
-0.04(-0.32%)
Feb 08, 2007
11.81
12.07
11.75
11.75
66,795
-0.06(-0.52%)
Feb 07, 2007
12.00
12.03
11.82
11.82
25,676
-0.18(-1.46%)
Feb 06, 2007
12.05
12.13
11.87
11.99
39,126
+0.04(+0.32%)
Feb 05, 2007
11.89
12.11
11.88
11.95
38,652
+0.14(+1.23%)
Feb 02, 2007
11.92
12.10
11.78
11.81
48,625
-0.08(-0.64%)
Feb 01, 2007
11.85
12.01
11.72
11.88
40,806
+0.08(+0.71%)
Jan 31, 2007
11.30
11.86
11.30
11.80
46,788
+0.41(+3.61%)
Jan 30, 2007
11.50
11.56
11.31
11.39
43,761
-0.11(-0.99%)
Jan 29, 2007
11.88
11.98
11.50
11.50
81,355
-0.34(-2.89%)
Jan 26, 2007
12.04
12.11
11.82
11.85
17,665
-0.19(-1.58%)
Jan 25, 2007
11.97
12.14
11.78
12.04
25,950
+0.26(+2.20%)
Jan 24, 2007
11.88
12.08
11.67
11.78
39,890
-0.08(-0.64%)
Jan 23, 2007
12.77
12.77
11.85
11.85
93,552
-0.74(-5.87%)
Jan 22, 2007
12.50
12.80
12.39
12.59
71,021
+0.21(+1.66%)
Jan 19, 2007
12.21
12.42
12.14
12.39
14,676
+0.18(+1.43%)
Jan 18, 2007
12.58
12.60
12.20
12.21
40,708
-0.22(-1.78%)
Jan 17, 2007
12.99
12.99
12.42
12.43
39,663
-0.52(-4.00%)
Jan 16, 2007
13.03
13.03
12.77
12.95
53,454
+0.03(+0.24%)
Jan 12, 2007
12.63
12.93
12.51
12.92
23,252
+0.24(+1.86%)
Jan 11, 2007
12.33
12.72
12.26
12.68
36,522
+0.24(+1.96%)
Jan 10, 2007
12.14
12.48
12.00
12.44
32,275
+0.29(+2.38%)
Jan 09, 2007
12.23
12.37
12.13
12.15
9,497
-0.08(-0.68%)
Jan 08, 2007
12.43
12.43
12.23
12.23
18,077
+0.10(+0.82%)
Jan 05, 2007
12.42
12.42
12.07
12.14
25,039
-0.35(-2.81%)
Jan 04, 2007
12.72
12.72
12.26
12.49
17,357
-0.12(-0.97%)
Jan 03, 2007
12.35
12.87
12.32
12.61
71,919
+0.33(+2.67%)
Dec 29, 2006
11.89
12.28
11.81
12.28
37,451
+0.30(+2.54%)
Dec 28, 2006
12.19
12.19
11.83
11.98
50,006
-0.29(-2.36%)
Dec 27, 2006
12.51
12.52
12.23
12.26
23,602
-0.19(-1.53%)
Dec 26, 2006
12.52
12.76
12.34
12.46
42,920
+0.05(+0.37%)
Dec 22, 2006
12.81
12.94
12.35
12.41
40,180
-0.13(-1.03%)
Dec 21, 2006
12.90
13.00
12.38
12.54
37,257
-0.40(-3.06%)
Dec 20, 2006
12.83
13.22
12.83
12.94
13,944
+0.11(+0.83%)
Dec 19, 2006
13.30
13.32
12.67
12.83
43,163
-0.35(-2.66%)
Dec 18, 2006
13.10
13.32
12.93
13.18
76,913
+0.23(+1.76%)
Dec 15, 2006
13.13
13.25
12.86
12.95
43,509
-0.15(-1.16%)
Dec 14, 2006
12.90
13.10
12.82
13.10
117,138
+0.39(+3.06%)
Dec 13, 2006
12.42
13.10
12.42
12.71
108,162
+0.34(+2.71%)
Dec 12, 2006
12.19
13.13
12.17
12.38
138,736
+0.23(+1.88%)
Dec 11, 2006
11.72
12.18
11.67
12.15
74,246
+0.50(+4.32%)
Dec 08, 2006
11.34
11.77
11.32
11.65
53,939
+0.32(+2.82%)
Dec 07, 2006
11.11
11.35
11.07
11.33
46,498
+0.27(+2.48%)
Dec 06, 2006
10.90
11.12
10.90
11.05
61,587
+0.12(+1.12%)
Dec 05, 2006
10.92
11.09
10.89
10.93
39,285
+0.05(+0.42%)
Dec 04, 2006
10.83
10.92
10.83
10.89
14,529
+0.06(+0.56%)
Dec 01, 2006
10.75
10.87
10.75
10.82
22,940
+0.08(+0.71%)
Nov 30, 2006
10.85
10.85
10.70
10.75
14,833
-0.10(-0.91%)
Nov 29, 2006
10.86
10.89
10.82
10.85
8,715
-0.02(-0.14%)
Nov 28, 2006
10.89
10.89
10.61
10.86
48,316
+0.06(+0.56%)
Nov 27, 2006
10.46
10.89
10.46
10.80
74,296
+0.43(+4.19%)
Nov 24, 2006
10.47
10.47
10.29
10.37
14,334
-0.08(-0.80%)
Nov 22, 2006
10.65
10.65
10.28
10.45
19,176
-0.10(-0.94%)
Nov 21, 2006
10.72
10.73
10.55
10.55
24,089
-0.07(-0.65%)
Nov 20, 2006
10.54
10.71
10.50
10.62
20,585
+0.10(+0.94%)
Nov 17, 2006
10.42
10.59
10.30
10.52
51,407
+0.03(+0.25%)
Nov 16, 2006
10.63
10.63
10.47
10.49
15,455
-0.13(-1.18%)
Nov 15, 2006
10.62
10.74
10.61
10.62
12,460
-0.08(-0.71%)
Nov 14, 2006
10.67
10.78
10.60
10.70
19,453
-0.17(-1.54%)
Nov 13, 2006
10.84
10.86
10.51
10.86
23,926
+0.08(+0.71%)
Nov 10, 2006
10.62
10.82
10.51
10.79
23,242
+0.09(+0.85%)
Nov 09, 2006
10.75
10.75
10.56
10.70
30,431
-0.02(-0.21%)
Nov 08, 2006
10.75
10.84
10.35
10.72
48,939
+0.04(+0.36%)
Nov 07, 2006
10.86
11.23
10.66
10.68
183,045
+0.72(+7.27%)
Nov 06, 2006
9.827
9.957
9.594
9.957
30,461
+0.27(+2.83%)
Nov 03, 2006
9.362
9.789
9.195
9.682
27,436
+0.25(+2.67%)
Nov 02, 2006
9.637
9.644
9.271
9.431
30,243
-0.24(-2.52%)
Nov 01, 2006
9.690
10.02
9.522
9.675
41,284
-0.09(-0.93%)
Oct 31, 2006
9.903
10.06
9.751
9.766
36,842
-0.14(-1.39%)
Oct 30, 2006
10.25
10.25
9.522
9.903
100,141
-0.34(-3.35%)
Oct 27, 2006
10.14
10.28
10.12
10.25
18,790
+0.14(+1.43%)
Oct 26, 2006
9.911
10.25
9.911
10.10
21,599
+0.11(+1.14%)
Oct 25, 2006
9.713
10.09
9.670
9.987
30,225
+0.19(+1.94%)
Oct 24, 2006
10.17
10.31
9.614
9.797
75,546
-0.48(-4.67%)
Oct 23, 2006
10.45
10.47
10.21
10.28
34,462
-0.24(-2.32%)
Oct 20, 2006
10.84
10.84
10.36
10.52
34,614
-0.23(-2.13%)
Oct 19, 2006
10.37
10.82
10.37
10.75
31,568
+0.34(+3.30%)
Oct 18, 2006
10.47
10.47
10.28
10.41
72,418
-0.04(-0.36%)
Oct 17, 2006
10.31
10.63
10.27
10.44
60,794
+0.21(+2.01%)
Oct 16, 2006
9.918
10.40
9.758
10.24
54,027
+0.39(+3.94%)
Oct 13, 2006
9.804
9.918
9.720
9.850
29,715
-0.04(-0.39%)
Oct 12, 2006
9.621
9.903
9.614
9.888
22,849
+0.36(+3.76%)
Oct 11, 2006
9.745
9.789
9.454
9.530
18,614
-0.16(-1.65%)
Oct 10, 2006
9.652
9.743
9.538
9.690
31,753
+0.08(+0.79%)
Oct 09, 2006
9.789
9.789
9.408
9.614
49,028
-0.14(-1.41%)
Oct 06, 2006
9.515
9.789
9.378
9.751
57,319
+0.30(+3.23%)
Oct 05, 2006
9.141
9.598
9.073
9.446
61,060
+0.38(+4.20%)
Oct 04, 2006
9.027
9.141
8.928
9.065
15,824
+0.14(+1.62%)
Oct 03, 2006
8.905
8.989
8.806
8.920
19,497
+0.08(+0.86%)
Oct 02, 2006
9.141
9.141
8.722
8.844
45,057
-0.27(-3.01%)
Sep 29, 2006
9.179
9.332
9.111
9.119
47,604
+0.00(+0.00%)
Sep 28, 2006
9.119
9.187
9.020
9.119
65,684
+0.17(+1.87%)
Sep 27, 2006
8.806
9.103
8.692
8.951
54,884
+0.21(+2.35%)
Sep 26, 2006
8.875
8.875
8.570
8.745
30,659
+0.05(+0.53%)
Sep 25, 2006
8.738
8.890
8.570
8.700
37,615
+0.02(+0.26%)
Sep 22, 2006
8.448
8.890
8.388
8.677
60,550
+0.29(+3.45%)
Sep 21, 2006
8.342
8.509
8.311
8.387
29,345
+0.08(+1.01%)
Sep 20, 2006
8.326
8.448
8.288
8.303
49,646
-0.02(-0.27%)
Sep 19, 2006
8.494
8.494
8.288
8.326
46,069
-0.12(-1.44%)
Sep 18, 2006
8.547
8.562
8.402
8.448
38,234
-0.08(-0.89%)
Sep 15, 2006
8.479
8.524
8.448
8.524
63,633
+0.08(+0.99%)
Sep 14, 2006
8.517
8.623
8.441
8.441
47,424
-0.02(-0.27%)
Sep 13, 2006
8.441
8.593
8.364
8.463
54,763
+0.08(+1.00%)
Sep 12, 2006
8.418
8.616
8.242
8.380
65,051
-0.02(-0.27%)
Sep 11, 2006
8.570
8.700
8.380
8.402
32,917
-0.11(-1.25%)
Sep 08, 2006
8.326
8.532
8.326
8.509
56,098
+0.18(+2.10%)
Sep 07, 2006
8.273
8.357
8.235
8.334
53,952
+0.06(+0.74%)
Sep 06, 2006
8.250
8.342
8.250
8.273
41,413
-0.03(-0.37%)
Sep 05, 2006
8.395
8.441
8.265
8.303
48,562
-0.03(-0.37%)
Sep 01, 2006
8.418
8.555
8.288
8.334
94,163
+0.01(+0.09%)
Aug 31, 2006
8.281
8.387
8.250
8.326
112,844
-0.02(-0.18%)
Aug 30, 2006
8.242
8.373
8.128
8.342
62,188
+0.11(+1.39%)
Aug 29, 2006
8.311
8.319
8.227
8.227
35,361
-0.02(-0.28%)
Aug 28, 2006
8.418
8.418
8.250
8.250
35,624
-0.11(-1.28%)
Aug 25, 2006
8.311
8.418
8.311
8.357
16,383
+0.05(+0.55%)
Aug 24, 2006
8.303
8.456
8.303
8.311
41,510
-0.02(-0.27%)
Aug 23, 2006
8.479
8.555
8.303
8.334
35,264
-0.08(-1.00%)
Aug 22, 2006
8.570
8.776
8.380
8.418
23,057
-0.23(-2.64%)
Aug 21, 2006
8.761
8.776
8.646
8.646
37,823
-0.04(-0.44%)
Aug 18, 2006
8.547
8.753
8.547
8.684
47,710
+0.19(+2.24%)
Aug 17, 2006
8.441
8.547
8.357
8.494
50,096
+0.11(+1.36%)
Aug 16, 2006
8.380
8.410
8.265
8.380
61,489
+0.14(+1.66%)
Aug 15, 2006
8.326
8.425
8.174
8.242
82,157
+0.05(+0.56%)
Aug 14, 2006
8.456
8.654
8.151
8.197
54,140
-0.24(-2.80%)
Aug 11, 2006
8.608
8.730
8.433
8.433
66,009
-0.18(-2.04%)
Aug 10, 2006
8.730
8.730
8.593
8.608
53,142
-0.05(-0.53%)
Aug 09, 2006
8.753
8.761
8.616
8.654
63,877
+0.08(+0.98%)
Aug 08, 2006
8.684
8.826
8.570
8.570
53,387
-0.11(-1.32%)
Aug 07, 2006
8.654
8.943
8.589
8.684
71,555
+0.11(+1.33%)
Aug 04, 2006
8.860
8.860
8.570
8.570
109,317
-0.14(-1.57%)
Aug 03, 2006
8.646
8.867
8.555
8.707
94,100
+0.23(+2.70%)
Aug 02, 2006
8.631
8.898
8.387
8.479
91,725
-0.03(-0.36%)
Aug 01, 2006
8.380
8.821
8.281
8.509
112,140
+0.08(+0.90%)
Jul 31, 2006
7.808
8.601
7.747
8.433
108,406
+0.76(+9.93%)
Jul 28, 2006
8.265
8.570
7.412
7.671
419,959
-0.35(-4.37%)
Jul 27, 2006
8.349
8.532
7.999
8.022
168,294
-0.18(-2.14%)
Jul 26, 2006
8.418
8.578
8.189
8.197
153,202
-0.18(-2.18%)
Jul 25, 2006
8.303
8.425
8.227
8.380
110,636
+0.14(+1.66%)
Jul 24, 2006
8.380
8.562
8.204
8.242
181,386
+0.05(+0.65%)
Jul 21, 2006
8.578
8.617
8.189
8.189
81,183
-0.37(-4.27%)
Jul 20, 2006
8.380
8.631
8.380
8.555
151,795
+0.20(+2.37%)
Jul 19, 2006
8.707
8.745
8.258
8.357
273,235
-0.19(-2.23%)
Jul 18, 2006
9.370
9.408
8.410
8.547
405,534
-0.71(-7.65%)
Jul 17, 2006
9.918
10.02
9.141
9.256
402,567
-0.43(-4.48%)
Jul 14, 2006
12.00
13.33
9.507
9.690
1,821,292
-7.29(-42.93%)
Jul 13, 2006
16.76
17.25
16.50
16.98
67,473
+0.01(+0.04%)
Jul 12, 2006
16.90
17.19
16.87
16.97
31,305
+0.20(+1.18%)
Jul 11, 2006
17.08
17.21
16.41
16.77
40,380
-0.02(-0.14%)
Jul 10, 2006
16.75
16.84
16.36
16.80
41,208
+0.27(+1.66%)
Jul 07, 2006
16.48
16.75
16.26
16.52
29,714
+0.22(+1.36%)
Jul 06, 2006
16.41
16.75
16.20
16.30
15,255
+0.10(+0.61%)
Jul 05, 2006
16.39
16.39
16.20
16.20
8,589
-0.08(-0.51%)
Jul 03, 2006
16.35
16.50
16.20
16.29
14,665
+0.10(+0.61%)
Jun 30, 2006
16.04
16.32
15.92
16.19
24,793
+0.21(+1.34%)
Jun 29, 2006
16.68
17.03
15.86
15.97
37,937
-0.52(-3.14%)
Jun 28, 2006
16.52
16.68
16.29
16.49
17,165
+0.05(+0.32%)
Jun 27, 2006
16.04
16.73
16.04
16.44
75,896
+0.54(+3.40%)
Jun 26, 2006
16.37
16.37
15.85
15.90
16,277
-0.35(-2.16%)
Jun 23, 2006
16.72
16.72
16.25
16.25
14,051
-0.35(-2.11%)
Jun 22, 2006
16.55
16.68
16.38
16.60
20,700
+0.05(+0.32%)
Jun 21, 2006
16.70
16.70
16.23
16.55
18,398
-0.02(-0.09%)
Jun 20, 2006
16.87
16.87
16.52
16.56
6,767
+0.18(+1.12%)
Jun 19, 2006
16.45
16.71
16.38
16.38
6,694
-0.21(-1.24%)
Jun 16, 2006
16.76
16.76
16.39
16.58
6,119
-0.16(-0.96%)
Jun 15, 2006
16.68
16.81
16.47
16.74
22,169
-0.08(-0.50%)
Jun 14, 2006
17.00
17.19
16.55
16.83
10,485
+0.21(+1.28%)
Jun 13, 2006
17.11
17.14
16.61
16.61
13,035
-0.65(-3.75%)
Jun 12, 2006
16.96
17.59
16.64
17.26
18,765
+0.37(+2.21%)
Jun 09, 2006
16.19
17.30
16.19
16.89
32,185
+0.43(+2.59%)
Jun 08, 2006
17.00
17.06
16.30
16.46
38,114
-0.72(-4.17%)
Jun 07, 2006
17.76
17.76
17.08
17.18
15,392
-0.43(-2.42%)
Jun 06, 2006
18.18
18.25
17.57
17.60
12,767
-0.46(-2.53%)
Jun 05, 2006
18.09
18.31
17.86
18.06
37,790
-0.01(-0.04%)
Jun 02, 2006
18.31
18.45
17.92
18.07
29,866
-0.02(-0.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.