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
Herzfeld Caribbean
(NQ:
CUBA
)
2.510
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2008
2.447
2.530
2.318
2.358
57,784
-0.09(-3.52%)
Jun 27, 2008
2.392
2.536
2.382
2.444
53,985
+0.03(+1.40%)
Jun 26, 2008
2.392
2.508
2.392
2.410
54,073
+0.01(+0.26%)
Jun 25, 2008
2.407
2.468
2.392
2.404
91,686
-0.02(-0.89%)
Jun 24, 2008
2.533
2.533
2.413
2.425
16,147
-0.05(-2.09%)
Jun 23, 2008
2.471
2.484
2.441
2.477
41,703
-0.01(-0.38%)
Jun 20, 2008
2.502
2.569
2.477
2.487
63,296
+0.03(+1.25%)
Jun 19, 2008
2.456
2.569
2.456
2.456
43,672
-0.07(-2.67%)
Jun 18, 2008
2.481
2.603
2.455
2.523
33,543
+0.06(+2.23%)
Jun 17, 2008
2.499
2.499
2.468
2.468
7,947
-0.02(-0.74%)
Jun 16, 2008
2.487
2.487
2.487
2.487
652
+0.00(+0.00%)
Jun 13, 2008
2.487
2.781
2.453
2.487
36,142
+0.03(+1.38%)
Jun 12, 2008
2.453
2.508
2.453
2.453
12,200
+0.00(+0.00%)
Jun 11, 2008
2.530
2.530
2.450
2.453
27,326
-0.07(-2.91%)
Jun 10, 2008
2.481
2.637
2.392
2.527
124,737
-0.06(-2.49%)
Jun 09, 2008
2.612
2.671
2.591
2.591
50,058
-0.02(-0.82%)
Jun 06, 2008
2.612
2.663
2.612
2.612
25,869
-0.01(-0.47%)
Jun 05, 2008
2.714
2.714
2.612
2.625
7,338
-0.03(-1.15%)
Jun 04, 2008
2.615
2.707
2.612
2.655
10,798
-0.03(-1.03%)
Jun 03, 2008
2.717
2.717
2.624
2.683
19,829
+0.02(+0.75%)
Jun 02, 2008
2.612
2.663
2.606
2.663
72,115
-0.02(-0.63%)
May 30, 2008
2.729
2.729
2.643
2.680
29,942
-0.01(-0.46%)
May 29, 2008
2.704
2.729
2.640
2.692
26,844
-0.04(-1.53%)
May 28, 2008
2.760
2.760
2.730
2.734
15,944
+0.00(+0.07%)
May 27, 2008
2.750
2.750
2.711
2.732
18,328
+0.03(+1.02%)
May 26, 2008
2.741
2.741
2.704
2.704
13,241
+0.00(+0.00%)
May 23, 2008
2.741
2.741
2.704
2.704
13,241
-0.01(-0.34%)
May 22, 2008
2.712
2.738
2.698
2.714
22,682
+0.01(+0.34%)
May 21, 2008
2.711
2.750
2.695
2.704
93,767
+0.01(+0.34%)
May 20, 2008
2.637
2.714
2.637
2.695
23,599
+0.08(+2.93%)
May 19, 2008
2.711
2.741
2.612
2.619
46,999
-0.12(-4.47%)
May 16, 2008
2.729
2.741
2.704
2.741
5,195
+0.00(+0.15%)
May 15, 2008
2.750
2.815
2.737
2.737
28,191
-0.01(-0.26%)
May 14, 2008
2.809
2.809
2.726
2.744
74,874
-0.03(-1.10%)
May 13, 2008
2.680
2.775
2.680
2.775
58,339
+0.09(+3.43%)
May 12, 2008
2.738
2.744
2.674
2.683
26,945
-0.04(-1.57%)
May 09, 2008
2.637
2.778
2.591
2.726
85,258
+0.10(+3.85%)
May 08, 2008
2.634
2.668
2.615
2.625
29,968
-0.02(-0.58%)
May 07, 2008
2.729
2.729
2.640
2.640
68,390
-0.07(-2.49%)
May 06, 2008
2.726
2.726
2.692
2.707
14,193
-0.02(-0.81%)
May 05, 2008
2.707
2.769
2.704
2.730
69,740
+0.02(+0.59%)
May 02, 2008
2.625
2.756
2.622
2.714
56,855
+0.09(+3.39%)
May 01, 2008
2.680
2.683
2.612
2.625
21,009
-0.07(-2.51%)
Apr 30, 2008
2.707
2.707
2.677
2.692
21,149
+0.02(+0.80%)
Apr 29, 2008
2.619
2.683
2.603
2.671
25,474
+0.07(+2.83%)
Apr 28, 2008
2.619
2.622
2.591
2.597
36,563
-0.05(-1.85%)
Apr 25, 2008
2.603
2.646
2.603
2.646
12,706
+0.02(+0.94%)
Apr 24, 2008
2.640
2.640
2.576
2.622
35,398
+0.02(+0.59%)
Apr 23, 2008
2.686
2.686
2.603
2.606
78,063
-0.08(-2.86%)
Apr 22, 2008
2.695
2.699
2.677
2.683
33,428
-0.02(-0.91%)
Apr 21, 2008
2.603
2.720
2.603
2.707
53,828
-0.04(-1.34%)
Apr 18, 2008
2.744
2.744
2.698
2.744
52,383
+0.05(+1.82%)
Apr 17, 2008
2.649
2.698
2.641
2.695
25,539
+0.04(+1.62%)
Apr 16, 2008
2.670
2.712
2.612
2.652
57,598
+0.02(+0.82%)
Apr 15, 2008
2.744
2.763
2.606
2.631
85,287
-0.06(-2.17%)
Apr 14, 2008
2.637
2.760
2.576
2.689
163,951
+0.11(+4.16%)
Apr 11, 2008
2.566
2.609
2.545
2.582
18,606
+0.04(+1.45%)
Apr 10, 2008
2.615
2.646
2.545
2.545
27,196
-0.10(-3.82%)
Apr 09, 2008
2.692
2.704
2.615
2.646
76,452
+0.01(+0.35%)
Apr 08, 2008
2.637
2.640
2.615
2.637
63,994
-0.00(-0.12%)
Apr 07, 2008
2.698
2.707
2.640
2.640
79,577
+0.00(+0.12%)
Apr 04, 2008
2.600
2.652
2.546
2.637
224,541
+0.11(+4.37%)
Apr 03, 2008
2.542
2.545
2.499
2.527
92,743
+0.03(+1.10%)
Apr 02, 2008
2.441
2.499
2.404
2.499
124,851
+0.06(+2.52%)
Apr 01, 2008
2.438
2.438
2.392
2.438
84,681
+0.12(+5.05%)
Mar 31, 2008
2.294
2.453
2.272
2.321
83,445
+0.02(+0.91%)
Mar 28, 2008
2.327
2.361
2.269
2.300
152,119
-0.03(-1.19%)
Mar 27, 2008
2.346
2.386
2.315
2.327
49,197
-0.03(-1.17%)
Mar 26, 2008
2.284
2.392
2.269
2.355
80,871
+0.06(+2.40%)
Mar 25, 2008
2.312
2.358
2.284
2.300
77,734
-0.02(-0.92%)
Mar 24, 2008
2.269
2.340
2.269
2.321
86,080
+0.07(+3.01%)
Mar 21, 2008
2.269
2.272
2.214
2.253
75,666
+0.00(+0.00%)
Mar 20, 2008
2.269
2.272
2.214
2.253
75,666
-0.02(-0.96%)
Mar 19, 2008
2.349
2.349
2.223
2.275
78,973
-0.00(-0.18%)
Mar 18, 2008
2.324
2.324
2.214
2.279
104,285
+0.04(+1.83%)
Mar 17, 2008
2.269
2.285
2.177
2.238
88,017
-0.07(-2.95%)
Mar 14, 2008
2.407
2.407
2.280
2.306
67,043
-0.07(-2.94%)
Mar 13, 2008
2.257
2.392
2.189
2.376
99,752
+0.05(+1.97%)
Mar 12, 2008
2.306
2.349
2.294
2.330
45,688
-0.01(-0.35%)
Mar 11, 2008
2.186
2.343
2.186
2.339
63,019
+0.14(+6.52%)
Mar 10, 2008
2.324
2.327
2.192
2.195
183,794
-0.10(-4.53%)
Mar 07, 2008
2.300
2.376
2.300
2.300
65,856
-0.00(-0.00%)
Mar 06, 2008
2.416
2.416
2.300
2.300
176,720
-0.13(-5.18%)
Mar 05, 2008
2.453
2.459
2.425
2.425
91,203
-0.09(-3.42%)
Mar 04, 2008
2.530
2.571
2.422
2.511
115,184
-0.05(-1.80%)
Mar 03, 2008
2.591
2.606
2.499
2.557
239,139
-0.10(-3.70%)
Feb 29, 2008
2.711
2.711
2.655
2.655
90,108
-0.06(-2.15%)
Feb 28, 2008
2.698
2.729
2.668
2.714
88,353
-0.01(-0.34%)
Feb 27, 2008
2.698
2.750
2.646
2.723
203,959
+0.08(+2.87%)
Feb 26, 2008
2.597
2.652
2.597
2.647
164,473
+0.03(+1.08%)
Feb 25, 2008
2.729
2.729
2.582
2.619
513,768
-0.13(-4.87%)
Feb 22, 2008
2.787
2.790
2.655
2.753
543,835
-0.00(-0.14%)
Feb 21, 2008
2.790
2.790
2.671
2.757
499,868
-0.02(-0.55%)
Feb 20, 2008
2.704
2.784
2.631
2.772
1,120,417
+0.10(+3.91%)
Feb 19, 2008
2.806
2.913
2.591
2.668
4,715,387
+0.39(+16.94%)
Feb 18, 2008
2.238
2.284
2.223
2.281
16,766
+0.00(+0.00%)
Feb 15, 2008
2.238
2.284
2.223
2.281
16,766
+0.03(+1.36%)
Feb 14, 2008
2.330
2.330
2.238
2.251
15,436
-0.05(-2.13%)
Feb 13, 2008
2.352
2.361
2.300
2.300
13,378
-0.02(-0.66%)
Feb 12, 2008
2.324
2.327
2.315
2.315
31,889
-0.00(-0.13%)
Feb 11, 2008
2.254
2.324
2.254
2.318
28,187
+0.05(+2.02%)
Feb 08, 2008
2.324
2.324
2.272
2.272
22,010
-0.02(-0.80%)
Feb 07, 2008
2.254
2.294
2.254
2.290
24,297
+0.03(+1.49%)
Feb 06, 2008
2.272
2.300
2.257
2.257
25,207
-0.02(-0.81%)
Feb 05, 2008
2.303
2.315
2.275
2.275
16,228
-0.06(-2.50%)
Feb 04, 2008
2.327
2.361
2.301
2.333
26,374
+0.04(+1.74%)
Feb 01, 2008
2.330
2.330
2.281
2.294
31,569
+0.02(+1.08%)
Jan 31, 2008
2.263
2.269
2.254
2.269
27,300
+0.01(+0.41%)
Jan 30, 2008
2.266
2.266
2.208
2.260
51,030
+0.03(+1.38%)
Jan 29, 2008
2.229
2.254
2.223
2.229
57,298
+0.01(+0.28%)
Jan 28, 2008
2.192
2.266
2.192
2.223
43,754
+0.03(+1.40%)
Jan 25, 2008
2.195
2.238
2.149
2.192
49,523
+0.01(+0.56%)
Jan 24, 2008
2.180
2.208
2.171
2.180
43,946
+0.03(+1.43%)
Jan 23, 2008
2.146
2.177
2.100
2.149
92,655
-0.04(-1.68%)
Jan 22, 2008
2.254
2.303
2.143
2.186
45,029
-0.09(-4.14%)
Jan 21, 2008
2.358
2.361
2.269
2.281
37,831
+0.00(+0.00%)
Jan 18, 2008
2.358
2.361
2.269
2.281
37,831
+0.01(+0.38%)
Jan 17, 2008
2.346
2.386
2.269
2.272
145,691
-0.06(-2.50%)
Jan 16, 2008
2.330
2.438
2.300
2.330
88,754
-0.02(-0.78%)
Jan 15, 2008
2.453
2.459
2.349
2.349
76,100
-0.10(-4.25%)
Jan 14, 2008
2.474
2.477
2.453
2.453
79,192
-0.03(-1.23%)
Jan 11, 2008
2.468
2.499
2.456
2.484
36,660
+0.01(+0.50%)
Jan 10, 2008
2.502
2.515
2.471
2.471
31,296
-0.01(-0.49%)
Jan 09, 2008
2.548
2.563
2.468
2.484
48,630
+0.00(+0.12%)
Jan 08, 2008
2.514
2.569
2.481
2.481
52,292
-0.04(-1.70%)
Jan 07, 2008
2.545
2.545
2.493
2.523
49,272
+0.05(+2.11%)
Jan 04, 2008
2.514
2.576
2.471
2.471
27,741
-0.06(-2.42%)
Jan 03, 2008
2.533
2.545
2.530
2.533
32,613
+0.02(+0.73%)
Jan 02, 2008
2.530
2.545
2.468
2.514
51,676
+0.05(+2.07%)
Jan 01, 2008
2.462
2.514
2.453
2.463
0
+0.00(+0.00%)
Dec 31, 2007
2.462
2.514
2.453
2.463
38,392
+0.01(+0.43%)
Dec 28, 2007
2.487
2.530
2.453
2.453
78,686
-0.03(-1.36%)
Dec 27, 2007
2.508
2.511
2.453
2.487
40,848
+0.00(+0.12%)
Dec 26, 2007
2.487
2.532
2.453
2.484
89,824
-0.05(-1.82%)
Dec 24, 2007
2.585
2.585
2.481
2.530
70,575
+0.01(+0.49%)
Dec 21, 2007
2.499
2.585
2.499
2.517
52,273
+0.03(+1.23%)
Dec 20, 2007
2.514
2.545
2.453
2.487
54,057
-0.03(-1.22%)
Dec 19, 2007
2.603
2.603
2.514
2.517
110,631
-0.01(-0.49%)
Dec 18, 2007
2.576
2.643
2.502
2.530
251,340
+0.07(+2.74%)
Dec 17, 2007
2.508
2.523
2.407
2.462
80,829
-0.02(-0.62%)
Dec 14, 2007
2.499
2.588
2.459
2.477
42,697
+0.01(+0.37%)
Dec 13, 2007
2.459
2.557
2.453
2.468
129,107
-0.05(-1.83%)
Dec 12, 2007
2.637
2.637
2.484
2.514
133,608
-0.09(-3.42%)
Dec 11, 2007
2.668
2.668
2.551
2.603
120,031
+0.01(+0.47%)
Dec 10, 2007
2.625
2.665
2.591
2.591
288,402
-0.38(-12.89%)
Dec 07, 2007
3.014
3.014
2.944
2.974
372,900
-0.01(-0.21%)
Dec 06, 2007
2.928
2.990
2.928
2.980
109,663
+0.02(+0.73%)
Dec 05, 2007
2.997
3.002
2.944
2.959
61,391
-0.02(-0.72%)
Dec 04, 2007
3.011
3.011
2.951
2.980
109,014
+0.02(+0.73%)
Dec 03, 2007
2.968
3.051
2.882
2.959
171,919
+0.05(+1.58%)
Nov 30, 2007
2.959
2.990
2.901
2.913
124,968
-0.03(-1.04%)
Nov 29, 2007
2.956
2.990
2.937
2.944
34,580
+0.02(+0.52%)
Nov 28, 2007
2.944
3.042
2.928
2.928
440,137
-0.01(-0.21%)
Nov 27, 2007
2.983
2.983
2.921
2.934
43,444
+0.02(+0.84%)
Nov 26, 2007
2.944
3.026
2.901
2.910
218,393
+0.12(+4.29%)
Nov 23, 2007
2.858
2.858
2.790
2.790
8,642
+0.01(+0.44%)
Nov 21, 2007
2.824
2.891
2.772
2.778
36,011
-0.03(-0.98%)
Nov 20, 2007
2.894
2.928
2.787
2.806
290,205
-0.06(-2.03%)
Nov 19, 2007
2.925
2.925
2.858
2.864
48,255
+0.02(+0.86%)
Nov 16, 2007
2.824
2.910
2.787
2.839
36,357
+0.01(+0.43%)
Nov 15, 2007
2.852
2.925
2.827
2.827
54,112
-0.06(-1.91%)
Nov 14, 2007
2.928
2.928
2.864
2.882
68,133
+0.01(+0.43%)
Nov 13, 2007
2.913
2.928
2.861
2.870
189,566
-0.03(-1.06%)
Nov 12, 2007
2.907
2.907
2.784
2.901
140,473
+0.13(+4.65%)
Nov 09, 2007
2.839
2.839
2.769
2.772
182,290
-0.05(-1.74%)
Nov 08, 2007
2.876
2.944
2.763
2.821
218,498
-0.04(-1.29%)
Nov 07, 2007
3.051
3.051
2.836
2.858
271,012
-0.21(-6.71%)
Nov 06, 2007
3.063
3.078
3.013
3.063
681,278
+0.00(+0.00%)
Nov 05, 2007
3.112
3.112
3.027
3.063
196,813
-0.05(-1.52%)
Nov 02, 2007
3.403
3.403
3.066
3.110
397,935
-0.32(-9.35%)
Nov 01, 2007
3.542
3.564
3.431
3.431
43,685
-0.15(-4.20%)
Oct 31, 2007
3.676
3.676
3.578
3.581
22,301
-0.06(-1.77%)
Oct 30, 2007
3.649
3.649
3.587
3.646
72,891
+0.10(+2.68%)
Oct 29, 2007
3.741
3.741
3.545
3.551
65,527
-0.20(-5.39%)
Oct 26, 2007
3.894
3.894
3.532
3.753
71,061
+0.00(+0.00%)
Oct 25, 2007
3.762
3.833
3.560
3.753
84,632
+0.10(+2.79%)
Oct 24, 2007
3.456
3.673
3.456
3.651
61,985
+0.13(+3.73%)
Oct 23, 2007
3.419
3.526
3.373
3.520
80,604
+0.09(+2.50%)
Oct 22, 2007
3.284
3.434
3.158
3.434
74,685
+0.13(+3.99%)
Oct 19, 2007
3.431
3.465
3.220
3.302
60,687
-0.16(-4.69%)
Oct 18, 2007
3.704
3.704
3.391
3.465
112,856
-0.21(-5.82%)
Oct 17, 2007
3.738
3.741
3.679
3.679
50,485
-0.03(-0.85%)
Oct 16, 2007
3.894
3.894
3.711
3.711
38,696
-0.20(-5.01%)
Oct 15, 2007
3.986
3.986
3.894
3.906
36,572
-0.13(-3.19%)
Oct 12, 2007
3.848
4.139
3.848
4.035
50,795
+0.17(+4.53%)
Oct 11, 2007
3.845
3.974
3.833
3.860
48,904
-0.11(-2.70%)
Oct 10, 2007
3.986
3.991
3.955
3.968
44,765
-0.02(-0.46%)
Oct 09, 2007
4.004
4.004
3.986
3.986
19,962
-0.02(-0.41%)
Oct 08, 2007
4.004
4.004
3.986
4.003
23,031
-0.00(-0.12%)
Oct 05, 2007
4.032
4.060
4.004
4.008
55,726
-0.00(-0.12%)
Oct 04, 2007
4.008
4.032
4.004
4.012
34,485
-0.01(-0.26%)
Oct 03, 2007
4.001
4.030
4.001
4.023
25,839
+0.02(+0.46%)
Oct 02, 2007
4.042
4.042
4.001
4.004
53,368
-0.04(-0.94%)
Oct 01, 2007
4.004
4.081
4.004
4.042
22,770
+0.02(+0.56%)
Sep 28, 2007
4.081
4.093
4.004
4.020
42,120
-0.03(-0.76%)
Sep 27, 2007
4.176
4.210
4.047
4.050
14,333
-0.06(-1.49%)
Sep 26, 2007
4.008
4.427
4.008
4.112
69,499
+0.10(+2.37%)
Sep 25, 2007
3.986
4.030
3.986
4.017
55,495
+0.02(+0.46%)
Sep 24, 2007
4.293
4.311
3.955
3.998
172,940
-0.59(-12.95%)
Sep 21, 2007
4.446
4.599
4.390
4.593
80,154
+0.01(+0.20%)
Sep 20, 2007
4.550
4.593
4.504
4.584
89,765
+0.11(+2.54%)
Sep 19, 2007
4.523
4.523
4.433
4.471
14,023
+0.00(+0.10%)
Sep 18, 2007
4.385
4.538
4.369
4.466
36,119
+0.09(+2.00%)
Sep 17, 2007
4.342
4.446
4.329
4.379
14,186
+0.09(+2.15%)
Sep 14, 2007
4.446
4.446
4.142
4.287
17,862
+0.07(+1.72%)
Sep 13, 2007
4.259
4.259
4.214
4.214
9,177
+0.12(+2.87%)
Sep 12, 2007
4.139
4.262
4.032
4.096
26,433
-0.08(-1.98%)
Sep 11, 2007
4.176
4.244
4.173
4.179
12,719
-0.10(-2.29%)
Sep 10, 2007
4.351
4.351
4.234
4.277
31,113
-0.10(-2.31%)
Sep 07, 2007
4.446
4.446
4.334
4.379
10,061
-0.06(-1.31%)
Sep 06, 2007
4.379
4.446
4.379
4.437
12,758
+0.02(+0.49%)
Sep 05, 2007
4.467
4.501
4.406
4.415
24,603
-0.12(-2.57%)
Sep 04, 2007
4.553
4.553
4.480
4.532
29,306
+0.01(+0.20%)
Aug 31, 2007
4.461
4.523
4.354
4.523
50,847
+0.06(+1.37%)
Aug 30, 2007
4.357
4.461
4.342
4.461
22,337
+0.07(+1.62%)
Aug 29, 2007
4.436
4.437
4.311
4.390
10,876
-0.10(-2.27%)
Aug 28, 2007
4.366
4.553
4.366
4.492
30,591
+0.05(+1.03%)
Aug 27, 2007
4.599
4.599
4.219
4.446
60,419
-0.02(-0.39%)
Aug 24, 2007
4.063
4.599
4.001
4.463
118,429
+0.37(+9.12%)
Aug 23, 2007
4.063
4.090
4.063
4.090
4,044
+0.02(+0.45%)
Aug 22, 2007
4.237
4.237
4.066
4.072
15,106
-0.01(-0.23%)
Aug 21, 2007
4.035
4.247
4.001
4.081
18,462
-0.07(-1.77%)
Aug 20, 2007
4.032
4.155
4.032
4.155
11,770
+0.07(+1.80%)
Aug 17, 2007
4.262
4.262
3.909
4.081
26,426
+0.13(+3.18%)
Aug 16, 2007
4.139
4.139
3.909
3.955
25,516
-0.11(-2.64%)
Aug 15, 2007
4.084
4.091
4.063
4.063
7,236
-0.12(-2.93%)
Aug 14, 2007
4.262
4.262
4.115
4.185
8,991
-0.07(-1.73%)
Aug 13, 2007
4.084
4.259
3.992
4.259
42,094
+0.08(+1.91%)
Aug 10, 2007
4.369
4.369
4.017
4.179
39,436
-0.19(-4.35%)
Aug 09, 2007
4.136
4.575
4.093
4.369
60,918
+0.16(+3.71%)
Aug 08, 2007
4.293
4.293
4.069
4.213
10,413
+0.11(+2.77%)
Aug 07, 2007
3.989
4.100
3.989
4.100
8,215
+0.05(+1.21%)
Aug 06, 2007
4.293
4.293
3.995
4.050
18,201
-0.10(-2.29%)
Aug 03, 2007
4.145
4.241
4.093
4.145
17,924
-0.00(-0.07%)
Aug 02, 2007
4.084
4.149
4.035
4.149
12,481
+0.11(+2.81%)
Aug 01, 2007
4.037
4.086
4.035
4.035
16,734
-0.15(-3.52%)
Jul 31, 2007
4.262
4.262
4.050
4.182
48,193
-0.07(-1.66%)
Jul 30, 2007
4.152
4.280
4.066
4.253
31,622
+0.03(+0.65%)
Jul 27, 2007
4.041
4.244
4.017
4.225
14,927
+0.16(+4.00%)
Jul 26, 2007
4.231
4.250
3.986
4.063
29,450
-0.03(-0.82%)
Jul 25, 2007
4.023
4.155
4.001
4.096
38,950
+0.04(+0.91%)
Jul 24, 2007
4.185
4.293
3.989
4.060
66,437
-0.20(-4.75%)
Jul 23, 2007
4.440
4.440
4.262
4.262
54,334
-0.03(-0.71%)
Jul 20, 2007
4.412
4.412
4.264
4.293
15,083
-0.09(-2.10%)
Jul 19, 2007
4.412
4.412
4.298
4.385
20,683
+0.03(+0.70%)
Jul 18, 2007
4.283
4.354
4.283
4.354
11,672
+0.05(+1.05%)
Jul 17, 2007
4.348
4.351
4.299
4.309
12,562
-0.04(-0.90%)
Jul 16, 2007
4.348
4.348
4.329
4.348
16,482
-0.00(-0.00%)
Jul 13, 2007
4.293
4.351
4.293
4.348
19,594
+0.01(+0.28%)
Jul 12, 2007
4.357
4.375
4.302
4.336
32,597
-0.03(-0.63%)
Jul 11, 2007
4.467
4.467
4.357
4.363
18,752
-0.08(-1.79%)
Jul 10, 2007
4.329
4.477
4.296
4.443
30,069
+0.05(+1.25%)
Jul 09, 2007
4.228
4.437
4.220
4.388
26,371
+0.23(+5.54%)
Jul 06, 2007
4.001
4.201
4.001
4.158
19,225
+0.11(+2.81%)
Jul 05, 2007
4.047
4.047
4.017
4.044
20,582
-0.00(-0.08%)
Jul 03, 2007
4.228
4.228
4.017
4.047
13,198
+0.02(+0.38%)
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.