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
Gray Television
(NY:
GTN
)
6.240
+0.220 (+3.65%)
Official Closing Price
Updated: 7:00 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
9.347
9.448
9.237
9.411
234,727
+0.06(+0.69%)
May 30, 2007
9.164
9.393
9.164
9.347
124,947
+0.11(+1.19%)
May 29, 2007
9.457
9.457
8.724
9.237
169,798
-0.22(-2.33%)
May 25, 2007
9.494
9.494
9.347
9.457
152,338
+0.02(+0.19%)
May 24, 2007
9.576
9.585
9.329
9.439
333,703
+0.06(+0.68%)
May 23, 2007
9.805
9.952
9.338
9.375
216,066
-0.38(-3.94%)
May 22, 2007
9.530
9.805
9.530
9.759
334,194
+0.32(+3.40%)
May 21, 2007
9.365
9.604
9.365
9.439
611,207
+0.07(+0.78%)
May 18, 2007
8.944
9.475
8.926
9.365
890,915
+0.43(+4.82%)
May 17, 2007
8.687
9.301
8.467
8.935
563,629
+0.25(+2.85%)
May 16, 2007
8.467
8.706
8.449
8.687
213,338
+0.27(+3.16%)
May 15, 2007
8.522
8.669
8.412
8.422
242,038
-0.07(-0.86%)
May 14, 2007
8.559
8.623
8.339
8.495
336,867
-0.01(-0.11%)
May 11, 2007
8.605
8.628
8.422
8.504
174,163
-0.03(-0.32%)
May 10, 2007
8.788
8.788
8.477
8.532
315,697
-0.29(-3.32%)
May 09, 2007
9.008
9.008
8.761
8.825
472,837
-0.27(-2.92%)
May 08, 2007
9.036
9.164
8.852
9.091
481,785
-0.04(-0.40%)
May 07, 2007
8.953
9.439
8.861
9.127
627,521
-0.72(-7.35%)
May 04, 2007
9.979
9.979
9.778
9.851
179,946
-0.06(-0.65%)
May 03, 2007
9.952
10.03
9.732
9.915
222,287
-0.05(-0.46%)
May 02, 2007
9.686
10.03
9.686
9.961
179,182
+0.30(+3.13%)
May 01, 2007
9.750
9.759
9.347
9.659
277,613
-0.12(-1.22%)
Apr 30, 2007
9.888
10.03
9.759
9.778
228,398
-0.12(-1.20%)
Apr 27, 2007
9.989
9.998
9.585
9.897
507,763
-0.14(-1.37%)
Apr 26, 2007
10.12
10.17
9.989
10.03
193,478
-0.13(-1.26%)
Apr 25, 2007
10.18
10.26
10.08
10.16
219,122
+0.06(+0.64%)
Apr 24, 2007
10.14
10.22
10.06
10.10
328,465
+0.01(+0.09%)
Apr 23, 2007
10.11
10.23
9.915
10.09
304,457
-0.05(-0.54%)
Apr 20, 2007
10.26
10.36
10.03
10.14
433,115
+0.05(+0.55%)
Apr 19, 2007
9.989
10.15
9.915
10.09
149,391
+0.01(+0.09%)
Apr 18, 2007
10.02
10.16
9.989
10.08
327,374
+0.00(+0.00%)
Apr 17, 2007
10.25
10.38
10.02
10.08
349,089
-0.22(-2.13%)
Apr 16, 2007
10.08
10.34
10.08
10.30
219,449
+0.22(+2.18%)
Apr 13, 2007
9.979
10.08
9.915
10.08
128,767
+0.07(+0.73%)
Apr 12, 2007
9.924
10.08
9.741
10.01
192,495
+0.12(+1.20%)
Apr 11, 2007
9.723
9.924
9.686
9.888
406,053
+0.18(+1.89%)
Apr 10, 2007
9.695
9.796
9.668
9.704
217,376
-0.01(-0.09%)
Apr 09, 2007
9.805
9.888
9.686
9.714
459,960
-0.06(-0.66%)
Apr 05, 2007
9.732
9.851
9.714
9.778
144,808
+0.06(+0.66%)
Apr 04, 2007
9.640
9.934
9.585
9.714
704,509
+0.15(+1.53%)
Apr 03, 2007
9.485
9.668
9.393
9.567
509,612
+0.13(+1.36%)
Apr 02, 2007
9.622
9.805
9.320
9.439
481,567
-0.11(-1.15%)
Mar 30, 2007
9.668
9.851
9.301
9.549
439,336
-0.07(-0.76%)
Mar 29, 2007
9.695
9.796
9.558
9.622
250,004
+0.02(+0.19%)
Mar 28, 2007
9.384
9.622
9.324
9.604
590,146
+0.19(+2.04%)
Mar 27, 2007
9.109
9.439
9.109
9.411
268,992
+0.31(+3.42%)
Mar 26, 2007
9.182
9.255
9.091
9.100
370,805
+0.05(+0.61%)
Mar 23, 2007
9.091
9.265
8.797
9.045
347,562
-0.05(-0.50%)
Mar 22, 2007
8.788
9.127
8.532
9.091
472,509
+0.29(+3.33%)
Mar 21, 2007
8.706
8.907
8.641
8.797
1,097,467
+0.06(+0.73%)
Mar 20, 2007
8.220
8.825
8.147
8.733
776,640
+0.70(+8.67%)
Mar 19, 2007
7.881
8.110
7.881
8.037
413,146
+0.23(+2.93%)
Mar 16, 2007
7.707
8.110
7.542
7.808
626,921
+0.11(+1.43%)
Mar 15, 2007
7.478
7.798
7.148
7.698
778,713
-0.19(-2.44%)
Mar 14, 2007
7.945
8.037
7.743
7.890
179,946
-0.03(-0.35%)
Mar 13, 2007
8.156
8.211
7.853
7.918
223,487
-0.24(-2.92%)
Mar 12, 2007
7.560
8.220
7.441
8.156
385,101
+0.56(+7.36%)
Mar 09, 2007
7.643
7.652
7.441
7.597
107,160
+0.02(+0.24%)
Mar 08, 2007
7.679
7.679
7.404
7.578
151,246
-0.05(-0.60%)
Mar 07, 2007
7.643
7.762
7.606
7.624
186,712
-0.02(-0.24%)
Mar 06, 2007
7.505
7.863
7.386
7.643
325,737
+0.21(+2.84%)
Mar 05, 2007
7.679
7.762
7.423
7.432
227,525
-0.37(-4.70%)
Mar 02, 2007
7.881
8.018
7.414
7.798
284,488
-0.15(-1.85%)
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.