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
)
2.515
+0.015 (+0.60%)
Streaming Delayed Price
Updated: 3:58 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 (%)
Jul 31, 2007
4.256
4.256
4.044
4.176
48,265
-0.07(-1.66%)
Jul 30, 2007
4.145
4.274
4.060
4.246
31,669
+0.03(+0.65%)
Jul 27, 2007
4.035
4.237
4.011
4.219
14,949
+0.16(+4.00%)
Jul 26, 2007
4.225
4.243
3.980
4.057
29,494
-0.03(-0.82%)
Jul 25, 2007
4.017
4.148
3.995
4.090
39,009
+0.04(+0.91%)
Jul 24, 2007
4.179
4.286
3.983
4.054
66,537
-0.20(-4.75%)
Jul 23, 2007
4.433
4.433
4.256
4.256
54,416
-0.03(-0.71%)
Jul 20, 2007
4.406
4.406
4.258
4.286
15,106
-0.09(-2.10%)
Jul 19, 2007
4.406
4.406
4.291
4.378
20,714
+0.03(+0.70%)
Jul 18, 2007
4.277
4.347
4.277
4.347
11,690
+0.05(+1.05%)
Jul 17, 2007
4.341
4.344
4.292
4.302
12,581
-0.04(-0.90%)
Jul 16, 2007
4.341
4.341
4.323
4.341
16,507
-0.00(-0.00%)
Jul 13, 2007
4.286
4.344
4.286
4.341
19,623
+0.01(+0.28%)
Jul 12, 2007
4.351
4.369
4.295
4.329
32,646
-0.03(-0.63%)
Jul 11, 2007
4.461
4.461
4.351
4.357
18,781
-0.08(-1.79%)
Jul 10, 2007
4.323
4.470
4.289
4.436
30,115
+0.05(+1.25%)
Jul 09, 2007
4.222
4.430
4.214
4.381
26,411
+0.23(+5.54%)
Jul 06, 2007
3.995
4.194
3.995
4.152
19,254
+0.11(+2.81%)
Jul 05, 2007
4.041
4.041
4.011
4.038
20,613
-0.00(-0.08%)
Jul 03, 2007
4.222
4.222
4.011
4.041
13,218
+0.02(+0.38%)
Jul 02, 2007
4.145
4.222
4.026
4.026
19,620
-0.13(-3.21%)
Jun 29, 2007
4.265
4.265
4.118
4.159
39,567
-0.17(-3.99%)
Jun 28, 2007
4.317
4.332
4.317
4.332
2,286
+0.02(+0.35%)
Jun 27, 2007
4.347
4.347
4.286
4.317
21,044
-0.07(-1.67%)
Jun 26, 2007
4.424
4.424
4.354
4.390
21,616
+0.03(+0.74%)
Jun 25, 2007
4.439
4.439
4.317
4.358
41,403
+0.01(+0.31%)
Jun 22, 2007
4.249
4.344
4.246
4.344
41,599
+0.10(+2.45%)
Jun 21, 2007
4.237
4.249
4.133
4.240
20,420
+0.00(+0.07%)
Jun 20, 2007
4.223
4.240
4.190
4.237
8,165
+0.01(+0.29%)
Jun 19, 2007
4.194
4.239
4.164
4.225
29,723
+0.14(+3.53%)
Jun 18, 2007
4.176
4.176
4.032
4.081
35,275
-0.02(-0.45%)
Jun 15, 2007
4.194
4.194
4.014
4.099
26,456
-0.05(-1.18%)
Jun 14, 2007
4.191
4.191
4.075
4.148
30,049
-0.02(-0.51%)
Jun 13, 2007
4.063
4.194
3.992
4.170
34,295
+0.08(+1.95%)
Jun 12, 2007
4.124
4.124
3.855
4.090
65,978
+0.03(+0.75%)
Jun 11, 2007
4.292
4.292
4.001
4.060
52,587
+0.07(+1.76%)
Jun 08, 2007
4.194
4.194
3.799
3.989
50,708
+0.16(+4.29%)
Jun 07, 2007
3.870
3.870
3.772
3.825
32,541
-0.13(-3.37%)
Jun 06, 2007
3.868
3.992
3.868
3.959
7,607
+0.02(+0.54%)
Jun 05, 2007
3.845
4.240
3.766
3.937
50,290
+0.17(+4.55%)
Jun 04, 2007
3.774
3.796
3.766
3.766
8,443
-0.06(-1.60%)
Jun 01, 2007
3.746
3.827
3.689
3.827
13,489
+0.14(+3.82%)
May 31, 2007
3.659
3.698
3.659
3.686
27,583
-0.00(-0.08%)
May 30, 2007
3.824
3.824
3.674
3.689
12,467
+0.02(+0.42%)
May 29, 2007
3.750
3.773
3.674
3.674
29,233
-0.13(-3.30%)
May 25, 2007
3.784
3.827
3.781
3.799
3,919
+0.06(+1.64%)
May 24, 2007
3.949
3.949
3.723
3.738
34,459
-0.11(-2.79%)
May 23, 2007
3.790
3.845
3.766
3.845
20,218
+0.06(+1.45%)
May 22, 2007
3.889
3.904
3.772
3.790
23,611
-0.13(-3.28%)
May 21, 2007
3.980
3.980
3.766
3.919
43,840
-0.11(-2.74%)
May 18, 2007
3.965
4.035
3.943
4.029
21,194
+0.07(+1.83%)
May 17, 2007
3.974
3.974
3.889
3.957
19,947
+0.11(+2.98%)
May 16, 2007
3.888
3.949
3.842
3.842
60,017
-0.11(-2.71%)
May 15, 2007
3.974
3.980
3.934
3.949
16,070
+0.05(+1.20%)
May 14, 2007
4.038
4.041
3.888
3.903
20,335
-0.01(-0.34%)
May 11, 2007
3.986
3.986
3.827
3.916
48,458
-0.09(-2.37%)
May 10, 2007
3.925
4.017
3.925
4.011
26,283
+0.01(+0.31%)
May 09, 2007
4.103
4.124
3.870
3.998
69,463
+0.06(+1.56%)
May 08, 2007
4.274
4.347
3.769
3.937
149,255
-0.33(-7.81%)
May 07, 2007
4.363
4.439
4.228
4.271
83,394
-0.09(-2.11%)
May 04, 2007
3.980
4.378
3.980
4.363
149,128
+0.41(+10.47%)
May 03, 2007
3.864
3.980
3.864
3.949
66,478
+0.09(+2.38%)
May 02, 2007
3.980
3.980
3.827
3.858
104,040
+0.01(+0.32%)
May 01, 2007
3.408
3.904
3.408
3.845
115,662
+0.41(+11.84%)
Apr 30, 2007
3.481
3.521
3.426
3.438
42,112
-0.12(-3.27%)
Apr 27, 2007
3.463
3.591
3.460
3.554
20,319
+0.07(+2.00%)
Apr 26, 2007
3.460
3.521
3.460
3.485
13,068
+0.01(+0.28%)
Apr 25, 2007
3.441
3.567
3.441
3.475
13,342
+0.10(+2.90%)
Apr 24, 2007
3.368
3.441
3.368
3.377
5,059
-0.00(-0.04%)
Apr 23, 2007
3.441
3.472
3.368
3.378
22,080
-0.05(-1.39%)
Apr 20, 2007
3.419
3.487
3.419
3.426
47,661
+0.05(+1.36%)
Apr 19, 2007
3.398
3.398
3.373
3.380
4,595
-0.02(-0.54%)
Apr 18, 2007
3.417
3.444
3.356
3.398
12,989
-0.03(-0.80%)
Apr 17, 2007
3.392
3.429
3.307
3.426
19,189
+0.06(+1.65%)
Apr 16, 2007
3.300
3.429
3.300
3.370
25,532
-0.02(-0.56%)
Apr 13, 2007
3.444
3.444
3.300
3.389
14,038
+0.08(+2.41%)
Apr 12, 2007
3.095
3.444
3.095
3.310
35,350
+0.19(+5.98%)
Apr 11, 2007
3.230
3.242
3.092
3.123
63,209
-0.11(-3.32%)
Apr 10, 2007
3.261
3.261
3.170
3.230
37,526
-0.06(-1.77%)
Apr 09, 2007
3.417
3.439
3.279
3.288
59,292
-0.15(-4.36%)
Apr 05, 2007
3.493
3.625
3.429
3.438
47,971
-0.14(-3.85%)
Apr 04, 2007
3.597
3.597
3.493
3.576
28,723
-0.05(-1.27%)
Apr 03, 2007
3.646
3.646
3.570
3.622
18,180
+0.04(+1.11%)
Apr 02, 2007
3.625
3.643
3.582
3.582
10,138
-0.05(-1.27%)
Mar 30, 2007
3.579
3.628
3.579
3.628
24,513
+0.05(+1.37%)
Mar 29, 2007
3.564
3.646
3.564
3.579
6,362
+0.03(+0.78%)
Mar 28, 2007
3.613
3.637
3.551
3.551
27,417
-0.06(-1.78%)
Mar 27, 2007
3.674
3.707
3.613
3.616
28,811
-0.04(-1.01%)
Mar 26, 2007
3.750
3.750
3.652
3.652
63,571
-0.11(-3.01%)
Mar 23, 2007
3.980
3.980
3.763
3.766
20,126
-0.07(-1.76%)
Mar 22, 2007
3.771
3.833
3.771
3.833
4,190
+0.06(+1.46%)
Mar 21, 2007
3.897
3.897
3.705
3.778
10,027
-0.01(-0.32%)
Mar 20, 2007
3.745
3.824
3.744
3.790
13,156
+0.07(+1.89%)
Mar 19, 2007
3.827
3.980
3.683
3.720
52,253
+0.06(+1.77%)
Mar 16, 2007
3.656
3.738
3.652
3.655
11,758
+0.04(+1.01%)
Mar 15, 2007
3.705
3.767
3.616
3.619
15,292
-0.06(-1.58%)
Mar 14, 2007
3.701
3.713
3.597
3.677
9,044
-0.04(-1.05%)
Mar 13, 2007
3.686
3.827
3.708
3.716
47,645
+0.03(+0.83%)
Mar 12, 2007
3.695
3.695
3.616
3.686
30,983
+0.12(+3.33%)
Mar 09, 2007
3.551
3.631
3.551
3.567
11,275
+0.01(+0.34%)
Mar 08, 2007
3.594
3.613
3.530
3.554
42,210
+0.05(+1.49%)
Mar 07, 2007
3.558
3.597
3.496
3.502
35,553
-0.01(-0.17%)
Mar 06, 2007
3.597
3.597
3.445
3.509
25,976
+0.09(+2.78%)
Mar 05, 2007
3.588
3.633
3.368
3.414
144,062
-0.28(-7.47%)
Mar 02, 2007
3.705
3.781
3.674
3.689
85,119
-0.06(-1.60%)
Mar 01, 2007
3.827
3.827
3.749
3.749
37,294
-0.08(-2.21%)
Feb 28, 2007
3.845
3.882
3.827
3.834
64,789
-0.06(-1.62%)
Feb 27, 2007
3.983
4.124
3.855
3.897
64,829
-0.15(-3.63%)
Feb 26, 2007
4.112
4.144
3.980
4.044
44,705
-0.05(-1.27%)
Feb 23, 2007
4.133
4.214
3.980
4.096
78,694
-0.13(-3.04%)
Feb 22, 2007
4.194
4.225
4.133
4.225
34,609
+0.02(+0.58%)
Feb 21, 2007
4.225
4.323
4.200
4.200
18,434
-0.04(-0.88%)
Feb 20, 2007
4.338
4.344
4.225
4.238
49,222
-0.05(-1.13%)
Feb 16, 2007
4.424
4.424
4.286
4.286
25,117
-0.18(-3.98%)
Feb 15, 2007
4.592
4.592
4.446
4.464
62,679
+0.02(+0.43%)
Feb 14, 2007
4.372
4.586
4.271
4.445
41,945
+0.17(+3.92%)
Feb 13, 2007
4.240
4.357
4.240
4.277
39,064
+0.08(+1.90%)
Feb 12, 2007
4.188
4.240
4.164
4.197
46,433
-0.11(-2.56%)
Feb 09, 2007
4.142
4.363
4.063
4.308
76,960
+0.14(+3.30%)
Feb 08, 2007
4.197
4.256
4.103
4.170
115,560
-0.09(-2.01%)
Feb 07, 2007
4.439
4.458
4.210
4.256
117,475
-0.21(-4.79%)
Feb 06, 2007
4.709
4.709
4.470
4.470
102,871
-0.18(-3.82%)
Feb 05, 2007
4.745
4.745
4.598
4.647
36,840
+0.09(+1.88%)
Feb 02, 2007
4.516
4.669
4.510
4.562
59,106
+0.03(+0.74%)
Feb 01, 2007
4.592
4.592
4.510
4.528
61,729
-0.02(-0.40%)
Jan 31, 2007
4.693
4.693
4.501
4.546
108,695
-0.18(-3.82%)
Jan 30, 2007
4.899
4.899
4.672
4.727
64,930
-0.00(-0.06%)
Jan 29, 2007
4.595
4.749
4.595
4.730
85,824
+0.13(+2.93%)
Jan 26, 2007
4.592
4.846
4.592
4.595
132,173
-0.26(-5.30%)
Jan 25, 2007
5.125
5.125
4.770
4.853
106,846
-0.13(-2.58%)
Jan 24, 2007
4.929
5.150
4.929
4.981
142,912
+0.08(+1.62%)
Jan 23, 2007
5.450
5.450
4.794
4.902
315,035
-0.43(-7.99%)
Jan 22, 2007
5.437
5.437
5.128
5.327
229,773
+0.30(+6.03%)
Jan 19, 2007
5.128
5.128
4.761
5.024
137,882
+0.25(+5.26%)
Jan 18, 2007
5.349
5.511
4.592
4.773
340,771
-0.45(-8.67%)
Jan 17, 2007
4.715
5.358
4.623
5.226
528,030
+0.63(+13.69%)
Jan 16, 2007
4.378
4.755
4.215
4.597
361,815
+0.76(+19.82%)
Jan 12, 2007
3.757
3.900
3.757
3.836
34,282
+0.04(+1.05%)
Jan 11, 2007
3.674
3.819
3.674
3.796
81,990
+0.05(+1.22%)
Jan 10, 2007
3.965
3.965
3.674
3.750
62,056
-0.10(-2.53%)
Jan 09, 2007
3.956
3.980
3.754
3.848
97,880
+0.03(+0.86%)
Jan 08, 2007
4.194
4.194
3.802
3.815
200,177
-0.47(-11.06%)
Jan 05, 2007
4.684
4.773
4.194
4.289
196,362
-0.45(-9.50%)
Jan 04, 2007
4.669
4.776
4.626
4.739
80,706
-0.03(-0.58%)
Jan 03, 2007
4.837
4.967
4.669
4.767
131,376
-0.13(-2.58%)
Dec 29, 2006
4.669
4.914
4.638
4.893
135,050
+0.14(+3.04%)
Dec 28, 2006
4.948
4.975
4.709
4.749
66,994
-0.23(-4.55%)
Dec 27, 2006
4.883
4.975
4.856
4.975
124,598
+0.15(+3.17%)
Dec 26, 2006
4.617
4.883
4.608
4.822
153,087
+0.24(+5.23%)
Dec 22, 2006
4.730
4.730
4.458
4.582
55,236
+0.10(+2.24%)
Dec 21, 2006
4.745
4.745
4.446
4.482
36,944
+0.02(+0.48%)
Dec 20, 2006
4.592
4.592
4.366
4.461
65,893
-0.02(-0.55%)
Dec 19, 2006
4.470
4.592
4.470
4.485
54,775
-0.08(-1.68%)
Dec 18, 2006
4.883
4.883
4.458
4.562
117,102
-0.01(-0.13%)
Dec 15, 2006
4.335
4.638
4.155
4.568
220,078
+0.27(+6.27%)
Dec 14, 2006
4.745
4.745
4.286
4.298
193,677
-0.32(-6.90%)
Dec 13, 2006
4.822
4.892
4.617
4.617
154,468
-0.33(-6.63%)
Dec 12, 2006
4.975
5.156
4.813
4.944
241,668
+0.21(+4.33%)
Dec 11, 2006
4.660
4.892
4.488
4.739
85,818
+0.24(+5.31%)
Dec 08, 2006
4.598
4.617
3.980
4.501
205,171
-0.29(-6.01%)
Dec 07, 2006
4.899
4.899
4.700
4.788
158,551
-0.13(-2.68%)
Dec 06, 2006
4.969
4.969
4.745
4.920
178,358
+0.22(+4.69%)
Dec 05, 2006
4.347
5.076
4.240
4.700
487,936
+0.44(+10.43%)
Dec 04, 2006
4.409
4.409
3.962
4.256
178,316
+0.56(+15.14%)
Dec 01, 2006
3.980
3.980
3.689
3.696
42,771
+0.03(+0.77%)
Nov 30, 2006
3.824
3.897
3.524
3.668
36,908
-0.06(-1.72%)
Nov 29, 2006
3.674
4.023
3.582
3.732
185,377
+0.17(+4.72%)
Nov 28, 2006
3.851
3.851
3.536
3.564
65,714
-0.17(-4.59%)
Nov 27, 2006
3.643
3.839
3.453
3.735
144,813
+0.30(+8.73%)
Nov 24, 2006
3.368
3.573
3.334
3.435
102,812
+0.05(+1.54%)
Nov 22, 2006
3.460
3.646
3.325
3.383
283,892
-0.28(-7.53%)
Nov 21, 2006
4.280
4.280
3.622
3.659
296,065
-0.47(-11.35%)
Nov 20, 2006
4.458
4.485
4.063
4.127
273,652
-0.43(-9.41%)
Nov 17, 2006
3.946
4.758
3.888
4.556
381,566
+0.70(+18.10%)
Nov 16, 2006
3.754
3.899
3.754
3.858
100,578
+0.07(+1.86%)
Nov 15, 2006
3.597
3.971
3.502
3.787
187,419
+0.28(+7.85%)
Nov 14, 2006
3.475
3.521
3.416
3.512
57,088
+0.13(+3.80%)
Nov 13, 2006
3.368
3.674
3.332
3.383
114,146
+0.02(+0.48%)
Nov 10, 2006
3.386
3.521
3.367
3.367
62,297
+0.02(+0.52%)
Nov 09, 2006
3.307
3.368
3.297
3.349
66,658
+0.04(+1.30%)
Nov 08, 2006
3.215
3.368
3.098
3.307
47,867
+0.15(+4.85%)
Nov 07, 2006
3.285
3.285
3.062
3.153
32,522
+0.16(+5.21%)
Nov 06, 2006
3.062
3.674
2.835
2.997
91,047
+0.02(+0.51%)
Nov 03, 2006
2.909
2.985
2.905
2.982
26,244
+0.08(+2.64%)
Nov 02, 2006
2.985
2.985
2.893
2.905
11,520
-0.05(-1.67%)
Nov 01, 2006
3.016
3.062
2.948
2.954
13,123
+0.02(+0.52%)
Oct 31, 2006
2.905
3.037
2.881
2.939
45,257
+0.08(+2.67%)
Oct 30, 2006
2.887
2.924
2.786
2.863
29,099
+0.03(+1.08%)
Oct 27, 2006
2.789
2.832
2.789
2.832
11,758
+0.04(+1.43%)
Oct 26, 2006
2.817
2.817
2.786
2.792
24,526
+0.00(+0.01%)
Oct 25, 2006
2.798
2.832
2.786
2.792
35,220
-0.01(-0.18%)
Oct 24, 2006
2.832
2.832
2.797
2.797
12,901
+0.01(+0.39%)
Oct 23, 2006
2.817
2.817
2.713
2.786
3,387
+0.06(+2.34%)
Oct 20, 2006
2.817
2.817
2.709
2.722
9,472
-0.09(-3.24%)
Oct 19, 2006
2.832
2.832
2.755
2.814
42,791
+0.07(+2.68%)
Oct 18, 2006
2.755
2.755
2.619
2.740
9,553
+0.12(+4.43%)
Oct 17, 2006
2.755
2.755
2.624
2.624
14,208
-0.12(-4.25%)
Oct 16, 2006
2.755
2.755
2.725
2.740
31,944
+0.05(+1.75%)
Oct 13, 2006
2.700
2.740
2.643
2.693
14,045
-0.02(-0.61%)
Oct 12, 2006
2.602
2.709
2.602
2.709
11,918
-0.03(-1.12%)
Oct 11, 2006
2.746
2.801
2.642
2.740
33,708
-0.01(-0.22%)
Oct 10, 2006
2.749
2.749
2.639
2.746
59,387
+0.06(+2.06%)
Oct 09, 2006
2.661
2.795
2.510
2.691
115,809
+0.21(+8.50%)
Oct 06, 2006
2.339
2.480
2.339
2.480
3,599
+0.00(+0.12%)
Oct 05, 2006
2.403
2.480
2.388
2.477
13,522
+0.07(+3.06%)
Oct 04, 2006
2.480
2.480
2.356
2.403
8,655
-0.04(-1.63%)
Oct 03, 2006
2.403
2.510
2.388
2.443
11,115
+0.07(+2.97%)
Oct 02, 2006
2.376
2.403
2.373
2.373
13,617
-0.03(-1.28%)
Sep 29, 2006
2.468
2.468
2.403
2.403
1,466
+0.01(+0.51%)
Sep 28, 2006
2.409
2.428
2.388
2.391
9,818
-0.09(-3.78%)
Sep 27, 2006
2.492
2.495
2.401
2.485
13,457
-0.01(-0.41%)
Sep 26, 2006
2.523
2.523
2.476
2.495
14,698
-0.03(-1.09%)
Sep 25, 2006
2.449
2.563
2.449
2.523
15,501
+0.07(+3.00%)
Sep 22, 2006
2.443
2.510
2.440
2.449
17,275
+0.03(+1.27%)
Sep 21, 2006
2.403
2.443
2.403
2.419
9,472
+0.03(+1.41%)
Sep 20, 2006
2.510
2.510
2.385
2.385
23,135
-0.06(-2.62%)
Sep 19, 2006
2.510
2.510
2.449
2.449
9,390
-0.02(-0.62%)
Sep 18, 2006
2.495
2.495
2.449
2.465
3,540
-0.03(-1.18%)
Sep 15, 2006
2.510
2.510
2.434
2.494
11,049
+0.01(+0.57%)
Sep 14, 2006
2.495
2.495
2.449
2.480
2,613
-0.02(-0.61%)
Sep 13, 2006
2.434
2.495
2.434
2.495
4,654
+0.00(+0.18%)
Sep 12, 2006
2.491
2.491
2.491
2.491
653
+0.01(+0.41%)
Sep 11, 2006
2.510
2.510
2.480
2.481
13,881
-0.03(-1.19%)
Sep 08, 2006
2.510
2.510
2.510
2.510
5,226
+0.03(+1.23%)
Sep 07, 2006
2.510
2.510
2.470
2.480
1,959
+0.10(+4.38%)
Sep 06, 2006
2.376
2.376
2.376
2.376
326
-0.03(-1.15%)
Sep 05, 2006
2.357
2.403
2.357
2.403
18,768
+0.05(+1.95%)
Sep 01, 2006
2.376
2.434
2.357
2.357
19,352
-0.09(-3.63%)
Aug 31, 2006
2.379
2.449
2.379
2.446
6,764
+0.06(+2.56%)
Aug 30, 2006
2.373
2.385
2.373
2.385
979
-0.02(-0.76%)
Aug 29, 2006
2.418
2.418
2.403
2.403
1,077
-0.02(-0.76%)
Aug 28, 2006
2.354
2.422
2.354
2.422
8,165
-0.03(-1.12%)
Aug 25, 2006
2.449
2.486
2.434
2.449
11,595
+0.01(+0.35%)
Aug 24, 2006
2.485
2.506
2.434
2.441
10,599
-0.07(-2.77%)
Aug 23, 2006
2.514
2.514
2.486
2.510
12,062
-0.00(-0.01%)
Aug 22, 2006
2.449
2.510
2.449
2.510
7,300
+0.06(+2.31%)
Aug 21, 2006
2.510
2.510
2.431
2.454
21,044
+0.00(+0.19%)
Aug 18, 2006
2.413
2.449
2.403
2.449
9,531
+0.04(+1.52%)
Aug 17, 2006
2.477
2.480
2.409
2.413
37,395
-0.05(-1.99%)
Aug 16, 2006
2.510
2.510
2.437
2.462
21,172
-0.05(-1.95%)
Aug 15, 2006
2.465
2.510
2.465
2.510
25,476
+0.06(+2.50%)
Aug 14, 2006
2.514
2.514
2.449
2.449
20,750
-0.06(-2.22%)
Aug 11, 2006
2.403
2.526
2.403
2.505
18,438
+0.07(+2.92%)
Aug 10, 2006
2.664
2.664
2.403
2.434
26,620
-0.05(-1.85%)
Aug 09, 2006
2.465
2.495
2.449
2.480
14,430
-0.03(-1.15%)
Aug 08, 2006
2.296
2.646
2.296
2.509
63,153
+0.07(+2.68%)
Aug 07, 2006
2.676
2.676
2.336
2.443
74,490
-0.10(-3.86%)
Aug 04, 2006
2.575
2.602
2.526
2.541
104,253
+0.02(+0.97%)
Aug 03, 2006
2.755
2.755
2.501
2.517
158,130
-0.18(-6.70%)
Aug 02, 2006
2.541
2.909
2.447
2.697
532,958
+0.26(+10.82%)
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.