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
Middleby Corp
(NQ:
MIDD
)
141.31
-2.84 (-1.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 28, 2002
0.8083
0.8083
0.7125
0.7917
126,000
-0.02(-2.06%)
Jun 27, 2002
0.7958
0.8083
0.7833
0.8083
5,400
+0.03(+3.19%)
Jun 26, 2002
0.8001
0.8083
0.7833
0.7833
117,000
-0.03(-3.19%)
Jun 25, 2002
0.7533
0.8250
0.7533
0.8092
257,400
+0.07(+9.97%)
Jun 21, 2002
0.7374
0.7374
0.7374
0.7358
49,200
-0.00(-0.23%)
Jun 20, 2002
0.6967
0.7375
0.6967
0.7375
71,400
+0.05(+6.63%)
Jun 19, 2002
0.6917
0.7042
0.6875
0.6917
164,400
+0.00(+0.61%)
Jun 18, 2002
0.6783
0.6917
0.6775
0.6875
117,600
+0.01(+1.60%)
Jun 17, 2002
0.6875
0.6875
0.6767
0.6767
28,200
+0.01(+0.74%)
Jun 14, 2002
0.6850
0.6850
0.6717
0.6717
9,000
-0.01(-1.83%)
Jun 12, 2002
0.6800
0.6850
0.6792
0.6842
42,600
+0.01(+1.36%)
Jun 11, 2002
0.6750
0.6867
0.6667
0.6750
29,400
+0.00(+0.29%)
Jun 10, 2002
0.6675
0.6730
0.6675
0.6730
3,000
+0.01(+0.94%)
Jun 07, 2002
0.6675
0.6683
0.6583
0.6667
10,800
+0.00(+0.01%)
Jun 06, 2002
0.6667
0.6750
0.6667
0.6667
27,000
+0.00(+0.00%)
Jun 05, 2002
0.6133
0.6667
0.6133
0.6667
74,400
+0.02(+2.56%)
May 31, 2002
0.6208
0.6500
0.6208
0.6500
53,400
+0.04(+6.08%)
May 28, 2002
0.6127
0.6127
0.6127
0.6127
1,800
-0.02(-3.25%)
May 27, 2002
0.6333
0.6383
0.6250
0.6333
27,600
+0.00(+0.00%)
May 24, 2002
0.6333
0.6383
0.6250
0.6333
27,600
+0.00(+0.00%)
May 23, 2002
0.6333
0.6333
0.6332
0.6333
55,800
-0.00(-0.26%)
May 22, 2002
0.6183
0.6350
0.6183
0.6350
340,200
+0.01(+0.93%)
May 21, 2002
0.6292
0.6292
0.6292
0.6292
0
+0.00(+0.00%)
May 20, 2002
0.6392
0.6392
0.6133
0.6292
42,000
-0.01(-1.82%)
May 17, 2002
0.6333
0.6408
0.6308
0.6408
204,600
+0.01(+1.18%)
May 16, 2002
0.6275
0.6333
0.6258
0.6333
30,000
+0.01(+1.33%)
May 15, 2002
0.6150
0.6258
0.6150
0.6250
48,000
+0.00(+0.00%)
May 14, 2002
0.6333
0.6375
0.6250
0.6250
172,800
-0.01(-1.45%)
May 13, 2002
0.6208
0.6408
0.6208
0.6342
142,800
+0.01(+1.47%)
May 10, 2002
0.6167
0.6250
0.6083
0.6250
163,800
+0.02(+3.88%)
May 09, 2002
0.5917
0.6042
0.5917
0.6017
612,000
+0.00(+0.00%)
May 08, 2002
0.5917
0.6042
0.5917
0.6017
349,200
+0.01(+1.69%)
May 07, 2002
0.5625
0.6250
0.5625
0.5917
705,000
+0.02(+2.90%)
May 06, 2002
0.5700
0.5750
0.5625
0.5750
40,200
+0.01(+1.47%)
May 03, 2002
0.5626
0.5667
0.5500
0.5667
51,600
+0.00(+0.74%)
May 02, 2002
0.5667
0.5708
0.5575
0.5625
21,000
+0.01(+1.50%)
May 01, 2002
0.5667
0.5667
0.5542
0.5542
224,400
+0.01(+2.15%)
Apr 30, 2002
0.5500
0.5501
0.5425
0.5425
18,600
-0.01(-1.36%)
Apr 29, 2002
0.5667
0.5667
0.5500
0.5500
10,800
-0.02(-2.94%)
Apr 26, 2002
0.5417
0.5667
0.5417
0.5667
9,000
+0.00(+0.00%)
Apr 25, 2002
0.5417
0.5667
0.5417
0.5667
2,400
+0.03(+4.62%)
Apr 24, 2002
0.5500
0.5508
0.5333
0.5417
86,400
-0.00(-0.76%)
Apr 23, 2002
0.5458
0.5525
0.5333
0.5458
29,400
+0.00(+0.75%)
Apr 22, 2002
0.5379
0.5417
0.5379
0.5417
11,400
+0.00(+0.00%)
Apr 19, 2002
0.5680
0.5683
0.5417
0.5417
11,400
+0.00(+0.72%)
Apr 18, 2002
0.5333
0.5417
0.5333
0.5379
17,400
+0.00(+0.85%)
Apr 17, 2002
0.5333
0.5335
0.5333
0.5333
18,600
-0.02(-3.32%)
Apr 16, 2002
0.5517
0.5682
0.5517
0.5517
49,200
-0.00(-0.03%)
Apr 15, 2002
0.5518
0.5518
0.5517
0.5518
16,200
+0.00(+0.03%)
Apr 12, 2002
0.5347
0.5625
0.5347
0.5517
61,800
+0.01(+1.85%)
Apr 11, 2002
0.5292
0.5417
0.5292
0.5417
40,200
+0.01(+2.36%)
Apr 10, 2002
0.5292
0.5292
0.5292
0.5292
6,600
+0.03(+5.83%)
Apr 09, 2002
0.5167
0.5208
0.5000
0.5000
18,000
-0.02(-3.23%)
Apr 08, 2002
0.5208
0.5208
0.5167
0.5167
15,000
-0.01(-1.43%)
Apr 05, 2002
0.5208
0.5242
0.5208
0.5242
12,000
-0.01(-0.94%)
Apr 04, 2002
0.5208
0.5292
0.5208
0.5292
18,000
+0.01(+1.60%)
Apr 03, 2002
0.5317
0.5358
0.5208
0.5208
208,200
-0.01(-2.04%)
Apr 02, 2002
0.5317
0.5333
0.5258
0.5317
28,200
+0.00(+0.00%)
Apr 01, 2002
0.5259
0.5333
0.5259
0.5317
16,200
-0.00(-0.31%)
Mar 29, 2002
0.5250
0.5333
0.5250
0.5333
7,200
+0.00(+0.00%)
Mar 28, 2002
0.5250
0.5333
0.5250
0.5333
7,200
+0.00(+0.00%)
Mar 27, 2002
0.5333
0.5333
0.5333
0.5333
0
+0.00(+0.00%)
Mar 26, 2002
0.5404
0.5404
0.5333
0.5333
6,600
+0.01(+1.60%)
Mar 25, 2002
0.5208
0.5250
0.5208
0.5250
4,800
+0.00(+0.79%)
Mar 22, 2002
0.5092
0.5267
0.5092
0.5208
9,000
+0.00(+0.79%)
Mar 21, 2002
0.5167
0.5208
0.5167
0.5168
12,600
-0.00(-0.78%)
Mar 20, 2002
0.5058
0.5208
0.5058
0.5208
27,000
+0.02(+3.14%)
Mar 19, 2002
0.5117
0.5124
0.5050
0.5050
59,400
+0.00(+0.17%)
Mar 18, 2002
0.5042
0.5042
0.5042
0.5042
4,200
+0.00(+0.67%)
Mar 15, 2002
0.5000
0.5008
0.5000
0.5008
3,000
+0.00(+0.15%)
Mar 14, 2002
0.5001
0.5001
0.5000
0.5001
19,800
+0.00(+0.02%)
Mar 13, 2002
0.5125
0.5125
0.5000
0.5000
10,200
+0.00(+0.00%)
Mar 12, 2002
0.5001
0.5001
0.5000
0.5000
1,800
+0.00(+0.00%)
Mar 11, 2002
0.4925
0.5004
0.4775
0.5000
64,800
+0.00(+0.00%)
Mar 08, 2002
0.5000
0.5000
0.5000
0.5000
4,200
-0.04(-7.25%)
Mar 07, 2002
0.4917
0.5391
0.4917
0.5391
2,400
+0.04(+8.00%)
Mar 06, 2002
0.5083
0.5083
0.4958
0.4992
22,200
-0.00(-0.17%)
Mar 05, 2002
0.5058
0.5083
0.4908
0.5000
9,600
-0.01(-1.32%)
Mar 04, 2002
0.4917
0.5083
0.4917
0.5067
9,600
+0.01(+3.05%)
Mar 01, 2002
0.5333
0.5333
0.4917
0.4917
25,800
-0.03(-6.35%)
Feb 28, 2002
0.4920
0.5250
0.4833
0.5250
19,200
+0.03(+6.78%)
Feb 27, 2002
0.4917
0.4917
0.4917
0.4917
0
+0.00(+0.00%)
Feb 26, 2002
0.4917
0.4917
0.4917
0.4917
0
+0.00(+0.00%)
Feb 25, 2002
0.4925
0.5250
0.4917
0.4917
3,600
+0.00(+0.00%)
Feb 22, 2002
0.4917
0.4917
0.4917
0.4917
0
-0.02(-3.28%)
Feb 21, 2002
0.4843
0.5124
0.4833
0.5083
30,000
-0.01(-1.58%)
Feb 20, 2002
0.5167
0.5167
0.4842
0.5165
15,600
+0.03(+6.61%)
Feb 19, 2002
0.5167
0.5375
0.4750
0.4845
39,000
-0.03(-6.23%)
Feb 18, 2002
0.5125
0.5167
0.5125
0.5167
3,600
+0.00(+0.00%)
Feb 15, 2002
0.5125
0.5167
0.5125
0.5167
3,600
-0.01(-2.81%)
Feb 14, 2002
0.5317
0.5342
0.5192
0.5317
36,000
+0.00(+0.07%)
Feb 13, 2002
0.5308
0.5313
0.5292
0.5313
10,200
-0.00(-0.22%)
Feb 12, 2002
0.5104
0.5325
0.5104
0.5325
30,600
+0.05(+10.36%)
Feb 11, 2002
0.5333
0.5333
0.4825
0.4825
6,000
-0.04(-7.36%)
Feb 08, 2002
0.5333
0.5333
0.5208
0.5208
10,800
+0.00(+0.81%)
Feb 07, 2002
0.5333
0.5333
0.5142
0.5167
46,200
-0.00(-0.76%)
Feb 06, 2002
0.5333
0.5333
0.5000
0.5206
46,200
+0.02(+4.30%)
Feb 05, 2002
0.5208
0.5208
0.4984
0.4992
15,000
-0.02(-4.16%)
Feb 04, 2002
0.5100
0.5331
0.5100
0.5208
8,400
+0.01(+2.12%)
Feb 01, 2002
0.5058
0.5250
0.5000
0.5100
25,200
-0.02(-3.62%)
Jan 31, 2002
0.5292
0.5333
0.5000
0.5292
78,000
+0.01(+2.25%)
Jan 30, 2002
0.5290
0.5290
0.5000
0.5175
100,200
-0.01(-1.43%)
Jan 29, 2002
0.5292
0.5292
0.5167
0.5250
10,800
+0.01(+2.44%)
Jan 28, 2002
0.5367
0.5375
0.5125
0.5125
89,400
-0.03(-4.65%)
Jan 25, 2002
0.5375
0.5375
0.5283
0.5375
30,600
+0.00(+0.00%)
Jan 24, 2002
0.5375
0.5375
0.5275
0.5375
58,800
+0.01(+1.88%)
Jan 23, 2002
0.5375
0.5375
0.5275
0.5276
103,800
-0.01(-2.57%)
Jan 22, 2002
0.5271
0.5417
0.5271
0.5415
15,000
+0.01(+2.50%)
Jan 21, 2002
0.5133
0.5375
0.5125
0.5283
26,400
+0.00(+0.00%)
Jan 18, 2002
0.5133
0.5375
0.5125
0.5283
26,400
-0.00(-0.78%)
Jan 17, 2002
0.5308
0.5375
0.5308
0.5325
38,400
-0.01(-1.69%)
Jan 16, 2002
0.5617
0.5617
0.5317
0.5417
102,600
-0.00(-0.31%)
Jan 15, 2002
0.5408
0.5675
0.5333
0.5433
387,600
+0.01(+2.52%)
Jan 14, 2002
0.5400
0.5400
0.5292
0.5300
138,000
-0.01(-2.00%)
Jan 11, 2002
0.5417
0.5417
0.5208
0.5408
103,200
+0.03(+5.02%)
Jan 10, 2002
0.5167
0.5417
0.5108
0.5150
399,600
+0.08(+18.85%)
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.