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
Netlist Inc
(NQ:
NLST
)
N/A
UNCHANGED
Last Price
Updated:
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, 2006
0.4000
0.4100
0.4000
0.4100
476,095
+0.01(+2.50%)
Jun 29, 2006
0.4000
0.4000
0.4000
0.4000
0
-0.00(-0.99%)
Jun 28, 2006
0.3990
0.4050
0.3550
0.4040
1,132,698
+0.01(+2.02%)
Jun 27, 2006
0.3960
0.4000
0.3550
0.3960
938,996
-0.01(-2.22%)
Jun 23, 2006
0.4000
0.4100
0.3900
0.4050
391,458
+0.01(+1.25%)
Jun 22, 2006
0.3950
0.4000
0.3650
0.4000
264,172
+0.01(+1.27%)
Jun 21, 2006
0.3800
0.4050
0.3600
0.3950
541,733
+0.01(+2.60%)
Jun 20, 2006
0.3900
0.4050
0.3750
0.3850
487,716
-0.02(-6.10%)
Jun 19, 2006
0.4300
0.4300
0.3900
0.4100
935,225
-0.01(-2.38%)
Jun 16, 2006
0.4100
0.4300
0.4000
0.4200
280,599
+0.00(+0.00%)
Jun 15, 2006
0.4000
0.4500
0.3950
0.4200
882,683
-0.01(-2.33%)
Jun 14, 2006
0.4050
0.4400
0.4000
0.4300
701,032
+0.02(+4.88%)
Jun 13, 2006
0.4800
0.4900
0.4000
0.4100
2,377,239
-0.07(-13.68%)
Jun 12, 2006
0.4300
0.4950
0.4150
0.4750
2,915,908
+0.07(+17.57%)
Jun 09, 2006
0.3800
0.4050
0.3600
0.4040
601,335
+0.02(+6.32%)
Jun 08, 2006
0.4050
0.4050
0.3650
0.3800
585,149
-0.02(-5.00%)
Jun 07, 2006
0.3850
0.4050
0.3500
0.4000
933,658
+0.01(+2.30%)
Jun 06, 2006
0.4200
0.4300
0.3850
0.3910
1,345,150
-0.03(-8.00%)
Jun 05, 2006
0.4400
0.4400
0.3900
0.4250
704,146
+0.02(+6.25%)
Jun 02, 2006
0.3600
0.4100
0.3600
0.4000
864,988
+0.02(+5.26%)
Jun 01, 2006
0.3100
0.4150
0.2850
0.3800
2,181,129
+0.07(+22.58%)
May 31, 2006
0.3100
0.3200
0.2500
0.3100
1,419,659
-0.00(-0.03%)
May 30, 2006
0.3200
0.3400
0.2800
0.3101
1,009,772
-0.01(-4.58%)
May 26, 2006
0.2400
0.3250
0.2400
0.3250
1,300,900
+0.06(+22.64%)
May 25, 2006
0.2500
0.2650
0.2100
0.2650
2,872,330
+0.00(+0.00%)
May 24, 2006
0.3100
0.3100
0.2450
0.2650
2,025,864
-0.04(-14.52%)
May 23, 2006
0.3200
0.3300
0.2800
0.3100
1,112,392
-0.02(-6.06%)
May 22, 2006
0.3400
0.3800
0.2550
0.3300
2,456,907
-0.01(-2.94%)
May 19, 2006
0.4000
0.4200
0.3200
0.3400
2,198,216
-0.06(-15.00%)
May 18, 2006
0.4200
0.4250
0.3900
0.4000
2,464,461
+0.01(+2.56%)
May 17, 2006
0.3700
0.4250
0.3400
0.3900
4,141,120
+0.02(+5.41%)
May 16, 2006
0.3250
0.3800
0.3100
0.3700
3,224,077
+0.05(+15.62%)
May 15, 2006
0.3000
0.3850
0.2500
0.3200
5,732,510
+0.02(+6.67%)
May 12, 2006
0.2200
0.3200
0.2000
0.3000
3,923,762
+0.08(+36.36%)
May 11, 2006
0.2350
0.2500
0.1950
0.2200
2,044,973
-0.02(-8.33%)
May 10, 2006
0.1900
0.2400
0.1850
0.2400
2,041,920
+0.05(+26.32%)
May 09, 2006
0.2350
0.2600
0.1750
0.1900
4,575,915
-0.05(-20.83%)
May 08, 2006
0.1600
0.2550
0.1450
0.2400
9,770,766
+0.12(+95.12%)
May 04, 2006
0.1100
0.1300
0.1100
0.1230
2,413,525
+0.00(+2.50%)
May 03, 2006
0.1300
0.1600
0.1200
0.1200
5,307,885
-0.01(-7.69%)
May 02, 2006
0.1150
0.1300
0.1050
0.1300
1,716,788
+0.01(+13.04%)
May 01, 2006
0.1340
0.1340
0.1150
0.1150
58,633
-0.00(-4.17%)
Apr 28, 2006
0.1200
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Apr 27, 2006
0.1200
0.1200
0.1100
0.1200
57,050
+0.01(+9.09%)
Apr 26, 2006
0.1000
0.1200
0.1000
0.1100
208,039
-0.01(-4.35%)
Apr 25, 2006
0.1200
0.1380
0.1000
0.1150
1,729,800
+0.00(+2.68%)
Apr 24, 2006
0.1300
0.1300
0.1010
0.1120
491,255
+0.01(+10.89%)
Apr 21, 2006
0.1000
0.1110
0.1000
0.1010
366,197
-0.01(-8.18%)
Apr 20, 2006
0.1400
0.1400
0.1000
0.1100
275,534
+0.01(+4.76%)
Apr 19, 2006
0.1200
0.1300
0.1000
0.1050
1,306,521
-0.01(-12.50%)
Apr 18, 2006
0.1000
0.1200
0.1000
0.1200
428,900
+0.01(+14.29%)
Apr 17, 2006
0.1200
0.1200
0.1000
0.1050
290,453
+0.00(+5.00%)
Apr 13, 2006
0.1100
0.1100
0.1000
0.1000
828,100
-0.01(-9.09%)
Apr 12, 2006
0.1100
0.1200
0.1000
0.1100
714,031
+0.00(+0.00%)
Apr 11, 2006
0.1100
0.1200
0.1100
0.1100
665,953
+0.00(+0.92%)
Apr 10, 2006
0.1420
0.1500
0.1050
0.1090
1,769,635
+0.00(+3.81%)
Apr 07, 2006
0.1300
0.1300
0.1000
0.1050
2,112,780
-0.03(-19.23%)
Apr 06, 2006
0.1200
0.1500
0.1200
0.1300
106,200
-0.01(-7.14%)
Apr 05, 2006
0.1400
0.1450
0.1200
0.1400
505,769
+0.00(+0.00%)
Apr 04, 2006
0.1600
0.1600
0.1200
0.1400
348,461
-0.01(-6.67%)
Apr 03, 2006
0.1400
0.1600
0.1200
0.1500
881,203
+0.01(+7.14%)
Mar 31, 2006
0.1400
0.1550
0.1250
0.1400
47,600
+0.01(+7.69%)
Mar 30, 2006
0.1200
0.1400
0.1200
0.1300
123,398
-0.03(-18.75%)
Mar 29, 2006
0.1200
0.1600
0.1100
0.1600
77,200
+0.04(+33.33%)
Mar 28, 2006
0.1200
0.1300
0.1200
0.1200
73,100
-0.00(-2.44%)
Mar 27, 2006
0.1200
0.1600
0.1200
0.1230
198,457
+0.00(+1.65%)
Mar 24, 2006
0.1600
0.1600
0.1200
0.1210
140,610
-0.03(-21.94%)
Mar 21, 2006
0.1550
0.1550
0.1500
0.1550
76,242
+0.01(+6.90%)
Mar 20, 2006
0.1500
0.1500
0.1300
0.1450
98,195
+0.02(+20.83%)
Mar 17, 2006
0.1000
0.1500
0.1000
0.1200
59,894
+0.00(+0.00%)
Mar 16, 2006
0.1100
0.1200
0.1100
0.1200
101,790
+0.01(+9.09%)
Mar 15, 2006
0.1000
0.1100
0.1000
0.1100
27,002
+0.00(+0.00%)
Mar 14, 2006
0.1150
0.1150
0.0960
0.1100
23,300
-0.01(-4.35%)
Mar 13, 2006
0.1200
0.1200
0.0960
0.1150
63,509
+0.00(+0.00%)
Mar 10, 2006
0.1000
0.1200
0.0900
0.1150
331,564
+0.01(+15.00%)
Mar 09, 2006
0.1010
0.1010
0.0900
0.1000
311,814
+0.00(+0.00%)
Mar 08, 2006
0.1000
0.1050
0.1000
0.1000
77,931
-0.00(-4.76%)
Mar 07, 2006
0.1100
0.1100
0.1000
0.1050
57,835
+0.00(+0.00%)
Mar 06, 2006
0.1050
0.1100
0.1050
0.1050
67,891
+0.00(+0.00%)
Mar 03, 2006
0.1100
0.1100
0.1050
0.1050
65,850
+0.00(+5.00%)
Mar 02, 2006
0.1000
0.1100
0.1000
0.1000
45,587
-0.01(-9.09%)
Mar 01, 2006
0.1100
0.1100
0.0900
0.1100
57,986
+0.00(+0.00%)
Feb 28, 2006
0.1000
0.1200
0.1000
0.1100
270,080
+0.01(+10.00%)
Feb 27, 2006
0.1075
0.1100
0.1000
0.1000
393,522
+0.00(+0.00%)
Feb 24, 2006
0.1100
0.1150
0.0950
0.1000
487,720
-0.01(-13.04%)
Feb 23, 2006
0.1150
0.1150
0.1100
0.1150
119,952
+0.00(+2.22%)
Feb 22, 2006
0.1160
0.1200
0.1120
0.1125
105,600
-0.00(-2.17%)
Feb 21, 2006
0.1200
0.1300
0.1150
0.1150
82,597
+0.00(+0.00%)
Feb 17, 2006
0.1250
0.1300
0.1150
0.1150
286,400
-0.01(-11.54%)
Feb 15, 2006
0.1350
0.1400
0.1300
0.1300
271,227
+0.00(+0.00%)
Feb 14, 2006
0.1400
0.1400
0.1300
0.1300
210,200
-0.00(-2.99%)
Feb 13, 2006
0.1500
0.1600
0.1330
0.1340
392,893
-0.01(-10.07%)
Feb 10, 2006
0.1450
0.1600
0.1450
0.1490
195,600
+0.00(+0.00%)
Feb 09, 2006
0.1450
0.1500
0.1400
0.1490
213,000
+0.01(+6.43%)
Feb 08, 2006
0.1600
0.1600
0.1400
0.1400
21,285
-0.02(-12.50%)
Feb 07, 2006
0.1400
0.1600
0.1400
0.1600
217,290
+0.01(+6.67%)
Feb 06, 2006
0.1400
0.1550
0.1350
0.1500
456,800
+0.01(+11.11%)
Feb 03, 2006
0.1550
0.1700
0.1300
0.1350
483,230
-0.01(-10.00%)
Feb 02, 2006
0.1300
0.1700
0.1300
0.1500
333,040
+0.02(+11.94%)
Feb 01, 2006
0.1700
0.1700
0.1340
0.1340
176,373
-0.01(-7.59%)
Jan 31, 2006
0.1500
0.1500
0.1450
0.1450
18,525
-0.01(-3.40%)
Jan 30, 2006
0.1450
0.1700
0.1450
0.1501
33,450
+0.01(+7.21%)
Jan 27, 2006
0.1500
0.1700
0.1400
0.1400
119,913
-0.02(-12.50%)
Jan 26, 2006
0.1700
0.1700
0.1260
0.1600
156,705
+0.03(+26.98%)
Jan 25, 2006
0.1470
0.1470
0.1260
0.1260
360,550
-0.02(-16.56%)
Jan 24, 2006
0.1400
0.1700
0.1400
0.1510
296,600
+0.01(+7.78%)
Jan 23, 2006
0.1600
0.1650
0.1380
0.1401
349,400
+0.00(+0.07%)
Jan 20, 2006
0.1550
0.1840
0.1395
0.1400
282,580
-0.02(-12.50%)
Jan 19, 2006
0.1800
0.1800
0.1600
0.1600
137,267
-0.02(-11.11%)
Jan 18, 2006
0.1600
0.1800
0.1600
0.1800
6,200
-0.01(-2.70%)
Jan 17, 2006
0.1750
0.2000
0.1500
0.1850
103,473
+0.02(+15.62%)
Jan 13, 2006
0.1600
0.1750
0.1400
0.1600
1,104,345
+0.00(+0.00%)
Jan 12, 2006
0.1600
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Jan 11, 2006
0.1700
0.1800
0.1600
0.1600
379,786
-0.01(-6.98%)
Jan 10, 2006
0.1800
0.2000
0.1700
0.1720
159,495
-0.01(-4.44%)
Jan 09, 2006
0.2200
0.2200
0.1800
0.1800
35,498
-0.02(-10.00%)
Jan 06, 2006
0.2100
0.2300
0.1800
0.2000
25,236
+0.03(+17.65%)
Jan 05, 2006
0.2000
0.2500
0.1680
0.1700
1,047,650
-0.03(-16.05%)
Jan 03, 2006
0.2700
0.2700
0.2000
0.2025
84,723
+0.02(+12.50%)
Dec 30, 2005
0.2000
0.2200
0.1700
0.1800
340,970
-0.02(-10.00%)
Dec 28, 2005
0.2150
0.2200
0.2000
0.2000
600,700
-0.03(-13.04%)
Dec 22, 2005
0.2600
0.2900
0.2100
0.2300
374,440
-0.01(-4.17%)
Dec 21, 2005
0.2400
0.2500
0.2100
0.2400
301,250
-0.01(-4.00%)
Dec 20, 2005
0.3000
0.3000
0.2350
0.2500
466,640
-0.05(-16.67%)
Dec 19, 2005
0.2900
0.3000
0.2400
0.3000
187,545
+0.05(+19.05%)
Dec 16, 2005
0.3000
0.3000
0.2450
0.2520
308,764
-0.02(-6.67%)
Dec 15, 2005
0.2450
0.2700
0.2380
0.2700
347,410
+0.01(+3.85%)
Dec 14, 2005
0.3500
0.3600
0.2300
0.2600
1,017,325
-0.04(-13.33%)
Dec 13, 2005
0.2500
0.3000
0.2450
0.3000
575,810
+0.04(+17.65%)
Dec 12, 2005
0.3100
0.3500
0.2500
0.2550
612,473
-0.03(-12.07%)
Dec 09, 2005
0.3300
0.3500
0.2900
0.2900
604,187
-0.05(-14.71%)
Dec 08, 2005
0.4500
0.4500
0.3350
0.3400
397,992
-0.28(-45.25%)
Dec 05, 2005
0.6000
0.6370
0.6000
0.6210
634,560
+0.03(+5.25%)
Dec 02, 2005
0.4800
0.6100
0.4800
0.5900
265,150
+0.12(+25.53%)
Dec 01, 2005
0.4300
0.4750
0.3500
0.4700
324,305
+0.12(+34.29%)
Nov 30, 2005
0.3500
0.4200
0.3000
0.3500
63,449
+0.02(+6.06%)
Nov 29, 2005
0.4100
0.4100
0.3200
0.3300
31,200
+0.00(+0.00%)
Nov 28, 2005
0.3600
0.4000
0.3200
0.3300
18,500
-0.07(-17.50%)
Nov 25, 2005
0.4000
0.4100
0.4000
0.4000
4,635
-0.02(-4.76%)
Nov 23, 2005
0.3700
0.4200
0.3700
0.4200
57,738
+0.02(+5.00%)
Nov 22, 2005
0.3950
0.4400
0.3600
0.4000
41,705
+0.01(+1.27%)
Nov 21, 2005
0.3200
0.4300
0.3200
0.3950
89,976
-0.03(-8.14%)
Nov 18, 2005
0.2600
0.4300
0.2500
0.4300
195,972
+0.02(+6.17%)
Nov 15, 2005
0.3900
0.4500
0.3900
0.4050
191,170
+0.01(+1.25%)
Nov 14, 2005
0.5000
0.5000
0.3800
0.4000
33,428
-0.05(-11.11%)
Nov 11, 2005
0.4600
0.5800
0.4000
0.4500
44,915
+0.02(+4.65%)
Nov 10, 2005
0.3900
0.6500
0.3900
0.4300
71,206
+0.08(+22.86%)
Nov 09, 2005
0.5300
0.5500
0.3400
0.3500
329,080
-0.01(-2.78%)
Nov 08, 2005
0.5800
0.6500
0.3600
0.3600
381,708
-0.35(-49.30%)
Nov 04, 2005
0.5500
0.7400
0.5500
0.7100
57,436
+0.13(+22.41%)
Nov 03, 2005
0.7000
0.8000
0.5500
0.5800
191,991
-0.15(-20.55%)
Nov 02, 2005
0.8300
0.8300
0.7000
0.7300
126,141
-0.10(-12.05%)
Nov 01, 2005
0.8500
0.8900
0.8200
0.8300
55,727
-0.02(-2.35%)
Oct 31, 2005
0.8000
1.040
0.8000
0.8500
106,211
-0.17(-16.67%)
Oct 28, 2005
0.9000
1.020
0.8300
1.020
72,195
+0.12(+13.33%)
Oct 27, 2005
0.9900
1.050
0.9000
0.9000
115,930
+0.00(+0.00%)
Oct 26, 2005
0.8500
1.050
0.8400
0.9000
56,770
+0.05(+5.88%)
Oct 25, 2005
1.000
1.220
0.8400
0.8500
779,434
-0.05(-5.56%)
Oct 24, 2005
1.050
1.050
0.8800
0.9000
123,912
-0.10(-10.00%)
Oct 21, 2005
1.170
1.170
0.8800
1.000
179,804
-0.21(-17.36%)
Oct 20, 2005
1.300
1.300
1.110
1.210
272,018
+0.05(+4.31%)
Oct 19, 2005
0.8000
1.360
0.8000
1.160
569,814
+0.32(+38.10%)
Oct 18, 2005
0.9000
0.9400
0.8000
0.8400
348,462
-0.06(-6.67%)
Oct 17, 2005
1.000
1.050
0.7500
0.9000
32,908
+0.00(+0.00%)
Oct 14, 2005
0.8500
1.010
0.8500
0.9000
446,420
+0.04(+4.65%)
Oct 13, 2005
0.8800
0.9500
0.8500
0.8600
216,158
-0.02(-2.27%)
Oct 12, 2005
0.9500
1.000
0.8600
0.8800
57,206
-0.03(-3.30%)
Oct 11, 2005
0.9900
1.000
0.8500
0.9100
100,980
-0.07(-7.14%)
Oct 10, 2005
0.7000
1.100
0.7000
0.9800
105,128
+0.23(+30.67%)
Oct 07, 2005
0.9100
0.9100
0.7000
0.7500
256,961
-0.15(-16.67%)
Oct 06, 2005
1.000
1.100
0.8000
0.9000
175,325
-0.17(-15.89%)
Oct 05, 2005
1.070
1.130
0.9900
1.070
241,576
-0.05(-4.46%)
Oct 04, 2005
1.230
1.250
1.070
1.120
245,040
-0.13(-10.40%)
Oct 03, 2005
1.350
1.350
1.200
1.250
187,769
-0.09(-6.72%)
Sep 30, 2005
1.480
1.480
1.290
1.340
175,344
-0.16(-10.67%)
Sep 29, 2005
1.480
1.650
1.200
1.500
509,096
-0.15(-9.09%)
Sep 28, 2005
1.870
1.950
1.550
1.650
278,202
-0.27(-14.06%)
Sep 27, 2005
2.050
2.200
1.680
1.920
513,337
-0.18(-8.57%)
Sep 26, 2005
2.310
2.330
2.030
2.100
298,076
-0.13(-5.83%)
Sep 23, 2005
2.230
2.520
2.140
2.230
347,427
-0.11(-4.70%)
Sep 22, 2005
2.150
2.460
2.150
2.340
711,194
+0.24(+11.43%)
Sep 21, 2005
2.010
2.200
2.000
2.100
309,123
+0.08(+3.96%)
Sep 20, 2005
2.210
2.210
2.020
2.020
243,039
-0.17(-7.76%)
Sep 19, 2005
2.320
2.370
1.990
2.190
422,346
-0.11(-4.78%)
Sep 16, 2005
2.500
2.550
2.300
2.300
426,874
-0.06(-2.54%)
Sep 15, 2005
2.150
2.460
2.130
2.360
534,981
+0.20(+9.26%)
Sep 14, 2005
2.530
2.610
1.900
2.160
872,345
-0.34(-13.60%)
Sep 13, 2005
2.550
2.750
2.350
2.500
1,801,246
+0.15(+6.38%)
Sep 12, 2005
1.950
2.360
1.870
2.350
1,960,309
+1.10(+88.00%)
Sep 08, 2005
1.210
1.500
1.200
1.250
552,708
-0.24(-16.11%)
Sep 07, 2005
2.800
2.800
1.010
1.490
1,903,971
-0.55(-26.96%)
Sep 02, 2005
1.530
2.050
1.490
2.040
3,589,465
+1.48(+264.29%)
Aug 30, 2005
0.5500
0.5750
0.5350
0.5600
143,024
+0.03(+4.67%)
Aug 29, 2005
0.5500
0.5500
0.5300
0.5350
40,600
-0.01(-0.93%)
Aug 26, 2005
0.5300
0.5500
0.5300
0.5400
72,700
+0.00(+0.00%)
Aug 25, 2005
0.5400
0.5500
0.5300
0.5400
301,800
+0.01(+1.89%)
Aug 24, 2005
0.5300
0.5300
0.5300
0.5300
20,000
+0.00(+0.00%)
Aug 23, 2005
0.5300
0.5300
0.5300
0.5300
2,300
-0.01(-1.85%)
Aug 22, 2005
0.5400
0.5400
0.5400
0.5400
0
+0.00(+0.00%)
Aug 19, 2005
0.5300
0.5400
0.5300
0.5400
10,600
+0.00(+0.00%)
Aug 18, 2005
0.5300
0.5400
0.5300
0.5400
40,000
+0.00(+0.00%)
Aug 17, 2005
0.5300
0.5400
0.5300
0.5400
40,000
+0.01(+1.89%)
Aug 16, 2005
0.5300
0.5300
0.5300
0.5300
0
+0.00(+0.00%)
Aug 15, 2005
0.5300
0.5300
0.5300
0.5300
0
+0.00(+0.00%)
Aug 12, 2005
0.5300
0.5300
0.5300
0.5300
0
+0.00(+0.00%)
Aug 11, 2005
0.5300
0.5300
0.5300
0.5300
0
+0.00(+0.00%)
Aug 10, 2005
0.5300
0.5300
0.5300
0.5300
0
+0.00(+0.00%)
Aug 09, 2005
0.5300
0.5300
0.5300
0.5300
2,285
-0.02(-3.64%)
Aug 08, 2005
0.5800
0.5800
0.5300
0.5500
73,100
-0.05(-8.33%)
Aug 05, 2005
0.6000
0.6000
0.6000
0.6000
5,000
+0.02(+3.45%)
Aug 04, 2005
0.5800
0.5800
0.5800
0.5800
0
+0.00(+0.00%)
Aug 03, 2005
0.5800
0.5800
0.5800
0.5800
0
+0.00(+0.00%)
Aug 02, 2005
0.5800
0.5800
0.5800
0.5800
0
+0.00(+0.00%)
Aug 01, 2005
0.5800
0.5800
0.5800
0.5800
0
+0.00(+0.00%)
Jul 29, 2005
0.6000
0.6000
0.5300
0.5800
15,000
+0.16(+38.10%)
Jul 28, 2005
0.4200
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
Jul 27, 2005
0.2600
0.4200
0.2600
0.4200
3,750
+0.02(+5.00%)
Jul 26, 2005
0.4000
0.4000
0.4000
0.4000
14,050
+0.15(+60.00%)
Jul 22, 2005
0.2500
0.2500
0.2500
0.2500
10,000
+0.00(+0.00%)
Jul 21, 2005
0.2500
0.2500
0.2500
0.2500
10,000
+0.00(+0.00%)
Jul 20, 2005
0.2500
0.2500
0.2500
0.2500
10,000
+0.00(+0.00%)
Jul 19, 2005
0.2500
0.2500
0.2500
0.2500
10,000
+0.00(+0.00%)
Jul 18, 2005
0.2500
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 15, 2005
0.2500
0.2500
0.2500
0.2500
10,000
+0.00(+0.00%)
Jul 14, 2005
0.2500
0.2500
0.2500
0.2500
10,000
+0.00(+0.00%)
Jul 13, 2005
0.2500
0.2500
0.2500
0.2500
10,000
+0.00(+0.00%)
Jul 12, 2005
0.2500
0.2500
0.2500
0.2500
10,000
+0.00(+0.00%)
Jul 11, 2005
0.2500
0.2500
0.2500
0.2500
10,000
+0.00(+0.00%)
Jul 08, 2005
0.2500
0.2500
0.2500
0.2500
10,000
+0.00(+0.00%)
Jul 07, 2005
0.2500
0.2500
0.2500
0.2500
10,000
+0.00(+0.00%)
Jul 06, 2005
0.2500
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Jul 05, 2005
0.2500
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
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.