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
R C M Tech Inc
(NQ:
RCMT
)
22.30
-0.32 (-1.41%)
Streaming Delayed Price
Updated: 1:32 PM EDT, May 21, 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 29, 2005
2.446
2.446
2.313
2.319
8,836
-0.13(-5.22%)
Jul 28, 2005
2.579
2.579
2.313
2.446
12,796
+0.03(+1.10%)
Jul 27, 2005
2.526
2.526
2.420
2.420
2,256
-0.11(-4.21%)
Jul 26, 2005
2.446
2.526
2.446
2.526
2,820
+0.03(+1.06%)
Jul 25, 2005
2.393
2.499
2.260
2.499
17,372
+0.11(+4.44%)
Jul 22, 2005
2.446
2.473
2.393
2.393
63,624
-0.04(-1.53%)
Jul 21, 2005
2.393
2.430
2.393
2.430
18,034
+0.06(+2.68%)
Jul 20, 2005
2.393
2.393
2.360
2.367
3,666
+0.07(+3.02%)
Jul 19, 2005
2.388
2.393
2.297
2.297
2,369
+0.04(+1.89%)
Jul 18, 2005
2.260
2.286
2.255
2.255
3,384
+0.01(+0.24%)
Jul 15, 2005
2.249
2.249
2.249
2.249
0
+0.00(+0.00%)
Jul 14, 2005
2.249
2.249
2.249
2.249
10,643
-0.01(-0.47%)
Jul 13, 2005
2.303
2.303
2.260
2.260
959
-0.08(-3.41%)
Jul 12, 2005
2.393
2.418
2.340
2.340
3,008
-0.05(-2.22%)
Jul 11, 2005
2.393
2.473
2.340
2.393
10,182
+0.00(+0.00%)
Jul 08, 2005
2.313
2.393
2.265
2.393
4,137
+0.13(+5.88%)
Jul 07, 2005
2.260
2.260
2.260
2.260
8,650
+0.00(+0.00%)
Jul 06, 2005
2.260
2.260
2.260
2.260
263
+0.00(+0.00%)
Jul 05, 2005
2.233
2.446
2.233
2.260
9,214
-0.10(-4.28%)
Jul 01, 2005
2.340
2.366
2.217
2.361
5,077
+0.02(+0.68%)
Jun 30, 2005
2.345
2.345
2.345
2.345
0
+0.00(+0.00%)
Jun 29, 2005
2.446
2.446
2.340
2.345
48,140
-0.01(-0.23%)
Jun 28, 2005
2.393
2.393
2.340
2.350
4,532
+0.01(+0.45%)
Jun 27, 2005
2.366
2.366
2.340
2.340
9,590
+0.00(+0.00%)
Jun 24, 2005
2.340
2.366
2.340
2.340
10,536
+0.00(+0.00%)
Jun 23, 2005
2.347
2.366
2.340
2.340
4,607
+0.00(+0.00%)
Jun 22, 2005
2.340
2.340
2.340
2.340
10,436
+0.00(+0.00%)
Jun 21, 2005
2.446
2.446
2.340
2.340
16,642
+0.00(+0.00%)
Jun 20, 2005
2.388
2.388
2.340
2.340
9,026
-0.05(-2.22%)
Jun 17, 2005
2.340
2.393
2.340
2.393
6,581
+0.05(+2.27%)
Jun 16, 2005
2.340
2.340
2.340
2.340
1,955
-0.11(-4.35%)
Jun 15, 2005
2.446
2.446
2.446
2.446
408
+0.08(+3.42%)
Jun 14, 2005
2.393
2.446
2.340
2.365
14,090
+0.03(+1.09%)
Jun 13, 2005
2.361
2.361
2.340
2.340
3,832
-0.06(-2.48%)
Jun 10, 2005
2.372
2.399
2.372
2.399
528
-0.07(-2.97%)
Jun 09, 2005
2.350
2.473
2.350
2.473
5,192
+0.08(+3.33%)
Jun 08, 2005
2.415
2.521
2.393
2.393
8,953
-0.03(-1.10%)
Jun 07, 2005
2.366
2.420
2.366
2.420
12,431
+0.05(+2.25%)
Jun 06, 2005
2.446
2.446
2.366
2.366
2,914
-0.05(-2.20%)
Jun 03, 2005
2.393
2.420
2.366
2.420
8,086
+0.03(+1.11%)
Jun 02, 2005
2.446
2.446
2.393
2.393
11,486
-0.05(-2.17%)
Jun 01, 2005
2.446
2.446
2.446
2.446
0
+0.00(+0.00%)
May 31, 2005
2.446
2.446
2.446
2.446
564
+0.05(+2.22%)
May 27, 2005
2.393
2.403
2.393
2.393
5,113
+0.00(+0.00%)
May 26, 2005
2.340
2.483
2.340
2.393
14,105
+0.09(+3.93%)
May 25, 2005
2.473
2.473
2.260
2.303
11,179
+0.04(+1.64%)
May 24, 2005
2.425
2.595
2.217
2.265
32,532
-0.34(-13.06%)
May 23, 2005
2.467
2.606
2.260
2.606
5,801
+0.37(+16.64%)
May 20, 2005
2.377
2.446
2.233
2.234
3,121
-0.02(-0.92%)
May 19, 2005
2.393
2.393
2.217
2.255
9,263
-0.22(-9.01%)
May 18, 2005
2.422
2.478
2.422
2.478
940
+0.09(+3.56%)
May 17, 2005
2.388
2.393
2.388
2.393
1,880
+0.06(+2.51%)
May 16, 2005
2.393
2.393
2.239
2.334
3,949
-0.09(-3.73%)
May 13, 2005
2.606
2.606
2.244
2.425
25,990
+0.10(+4.35%)
May 12, 2005
2.287
2.324
2.217
2.324
10,528
+0.11(+5.05%)
May 11, 2005
2.260
2.260
2.196
2.212
12,507
-0.01(-0.48%)
May 10, 2005
2.319
2.319
2.223
2.223
2,256
-0.08(-3.46%)
May 09, 2005
2.382
2.382
2.244
2.303
2,632
-0.02(-0.92%)
May 06, 2005
2.260
2.324
2.116
2.324
9,594
-0.03(-1.35%)
May 05, 2005
2.356
2.356
2.356
2.356
2,068
-0.04(-1.56%)
May 04, 2005
2.303
2.393
2.255
2.393
6,807
+0.01(+0.22%)
May 03, 2005
2.106
2.398
2.106
2.388
45,506
+0.05(+2.05%)
May 02, 2005
2.313
2.430
2.313
2.340
87,285
-0.05(-2.22%)
Apr 29, 2005
2.499
2.499
2.292
2.393
25,052
-0.05(-2.17%)
Apr 28, 2005
2.584
2.627
2.366
2.446
7,616
+0.00(+0.00%)
Apr 27, 2005
2.430
2.600
2.393
2.446
28,045
+0.02(+0.66%)
Apr 26, 2005
2.340
2.436
2.340
2.430
19,882
-0.02(-0.65%)
Apr 25, 2005
2.446
2.627
2.393
2.446
11,283
+0.01(+0.22%)
Apr 22, 2005
2.420
2.441
2.393
2.441
58,483
-0.11(-4.37%)
Apr 21, 2005
2.521
2.659
2.372
2.553
61,718
+0.01(+0.21%)
Apr 20, 2005
2.521
2.659
2.478
2.547
7,898
+0.05(+2.13%)
Apr 19, 2005
2.446
2.579
2.420
2.494
3,873
+0.07(+2.83%)
Apr 18, 2005
2.446
2.648
2.420
2.425
7,482
+0.00(+0.20%)
Apr 15, 2005
2.421
2.460
2.420
2.421
752
-0.03(-1.04%)
Apr 14, 2005
2.515
2.521
2.436
2.446
6,982
-0.05(-1.92%)
Apr 13, 2005
2.542
2.553
2.329
2.494
8,385
+0.10(+4.22%)
Apr 12, 2005
2.313
2.393
2.313
2.393
11,471
+0.11(+4.63%)
Apr 11, 2005
2.287
2.287
2.287
2.287
0
+0.00(+0.00%)
Apr 08, 2005
2.287
2.287
2.287
2.287
188
+0.00(+0.02%)
Apr 07, 2005
2.366
2.521
2.287
2.287
16,087
-0.07(-2.93%)
Apr 06, 2005
2.260
2.436
2.260
2.356
10,700
+0.10(+4.23%)
Apr 05, 2005
2.265
2.287
2.212
2.260
31,968
+0.03(+1.19%)
Apr 04, 2005
2.260
2.393
2.170
2.233
110,362
-0.23(-9.48%)
Apr 01, 2005
2.478
2.574
2.265
2.467
146,301
-0.21(-7.94%)
Mar 31, 2005
2.728
2.739
2.579
2.680
54,047
-0.03(-1.18%)
Mar 30, 2005
2.712
2.760
2.712
2.712
11,393
-0.03(-1.16%)
Mar 29, 2005
2.734
2.765
2.734
2.744
940
-0.02(-0.77%)
Mar 28, 2005
2.792
2.866
2.728
2.765
12,975
-0.05(-1.89%)
Mar 24, 2005
2.866
2.866
2.771
2.818
10,154
+0.08(+2.91%)
Mar 23, 2005
2.648
2.792
2.643
2.739
45,743
+0.05(+1.78%)
Mar 22, 2005
2.409
2.755
2.329
2.691
45,368
+0.22(+8.82%)
Mar 21, 2005
2.473
2.473
2.473
2.473
0
+0.00(+0.00%)
Mar 18, 2005
2.489
2.489
2.292
2.473
16,544
-0.01(-0.56%)
Mar 17, 2005
2.473
2.487
2.473
2.487
4,663
+0.08(+3.20%)
Mar 16, 2005
2.425
2.425
2.409
2.409
1,071
-0.06(-2.56%)
Mar 15, 2005
2.473
2.473
2.473
2.473
5,573
+0.00(+0.00%)
Mar 14, 2005
2.429
2.473
2.429
2.473
3,572
+0.06(+2.63%)
Mar 11, 2005
2.409
2.409
2.409
2.409
752
-0.00(-0.20%)
Mar 10, 2005
2.494
2.494
2.414
2.414
1,128
-0.11(-4.42%)
Mar 09, 2005
2.526
2.526
2.526
2.526
1,201
-0.04(-1.45%)
Mar 08, 2005
2.563
2.563
2.563
2.563
752
+0.05(+1.90%)
Mar 07, 2005
2.499
2.643
2.499
2.515
1,801
-0.04(-1.46%)
Mar 04, 2005
2.532
2.659
2.526
2.553
3,761
+0.02(+0.65%)
Mar 03, 2005
2.622
2.622
2.521
2.536
5,641
-0.01(-0.25%)
Mar 02, 2005
2.685
2.685
2.542
2.542
3,666
-0.10(-3.80%)
Mar 01, 2005
2.516
2.648
2.473
2.643
9,411
+0.04(+1.43%)
Feb 28, 2005
2.478
2.606
2.478
2.606
2,068
+0.00(+0.00%)
Feb 25, 2005
2.606
2.606
2.606
2.606
3,198
-0.04(-1.61%)
Feb 24, 2005
2.393
2.648
2.393
2.648
12,110
-0.05(-1.97%)
Feb 23, 2005
2.659
2.712
2.654
2.701
7,898
+0.04(+1.60%)
Feb 22, 2005
2.659
2.659
2.627
2.659
14,291
+0.05(+2.04%)
Feb 18, 2005
2.616
2.659
2.542
2.606
6,205
+0.05(+2.08%)
Feb 17, 2005
2.558
2.558
2.553
2.553
2,256
-0.02(-0.62%)
Feb 16, 2005
2.366
2.595
2.361
2.568
4,140
-0.07(-2.82%)
Feb 15, 2005
2.446
2.643
2.446
2.643
15,608
+0.09(+3.54%)
Feb 14, 2005
2.478
2.553
2.473
2.553
7,522
+0.08(+3.23%)
Feb 11, 2005
2.467
2.473
2.467
2.473
5,476
+0.01(+0.22%)
Feb 10, 2005
2.425
2.478
2.414
2.467
1,504
-0.06(-2.32%)
Feb 09, 2005
2.526
2.526
2.526
2.526
0
+0.00(+0.00%)
Feb 08, 2005
2.595
2.648
2.489
2.526
7,621
+0.07(+2.81%)
Feb 07, 2005
2.425
2.457
2.308
2.457
12,646
+0.03(+1.09%)
Feb 04, 2005
2.568
2.568
2.430
2.430
2,313
-0.14(-5.58%)
Feb 03, 2005
2.430
2.659
2.382
2.574
43,016
+0.02(+0.83%)
Feb 02, 2005
2.531
2.553
2.531
2.553
3,949
+0.03(+1.05%)
Feb 01, 2005
2.446
2.526
2.377
2.526
9,552
+0.08(+3.26%)
Jan 31, 2005
2.451
2.451
2.446
2.446
1,504
+0.00(+0.00%)
Jan 28, 2005
2.521
2.521
2.446
2.446
5,017
-0.06(-2.54%)
Jan 27, 2005
2.510
2.510
2.510
2.510
376
+0.01(+0.43%)
Jan 26, 2005
2.463
2.509
2.463
2.499
3,949
-0.01(-0.42%)
Jan 25, 2005
2.489
2.526
2.478
2.510
3,666
-0.01(-0.42%)
Jan 24, 2005
2.457
2.526
2.457
2.521
2,068
+0.06(+2.38%)
Jan 21, 2005
2.457
2.462
2.457
2.462
3,525
+0.00(+0.00%)
Jan 20, 2005
2.457
2.499
2.457
2.462
8,086
+0.01(+0.22%)
Jan 19, 2005
2.481
2.481
2.457
2.457
2,079
-0.06(-2.53%)
Jan 18, 2005
2.345
2.521
2.345
2.521
13,558
+0.09(+3.49%)
Jan 14, 2005
2.446
2.568
2.324
2.436
33,852
-0.09(-3.58%)
Jan 13, 2005
2.526
2.526
2.356
2.526
9,252
+0.02(+0.61%)
Jan 12, 2005
2.483
2.595
2.345
2.510
13,176
-0.02(-0.61%)
Jan 11, 2005
2.526
2.526
2.526
2.526
3,196
-0.10(-3.85%)
Jan 10, 2005
2.447
2.638
2.447
2.627
752
+0.13(+5.11%)
Jan 07, 2005
2.483
2.590
2.372
2.499
10,908
+0.02(+0.62%)
Jan 06, 2005
2.840
2.840
2.404
2.484
12,048
-0.16(-6.00%)
Jan 05, 2005
2.499
2.659
2.494
2.642
4,815
+0.24(+9.93%)
Jan 04, 2005
2.595
2.627
2.404
2.404
17,667
-0.16(-6.42%)
Jan 03, 2005
2.606
2.606
2.568
2.568
5,019
-0.11(-4.00%)
Dec 31, 2004
2.659
2.727
2.595
2.675
17,676
-0.06(-2.12%)
Dec 30, 2004
2.712
2.739
2.553
2.733
59,423
+0.03(+1.18%)
Dec 29, 2004
2.509
2.701
2.483
2.701
54,722
+0.18(+7.20%)
Dec 28, 2004
2.473
2.567
2.345
2.520
12,223
+0.07(+3.02%)
Dec 27, 2004
2.648
2.654
2.297
2.446
33,096
-0.11(-4.37%)
Dec 23, 2004
2.654
2.659
2.558
2.558
4,513
+0.01(+0.21%)
Dec 22, 2004
2.558
2.606
2.526
2.553
8,650
-0.01(-0.23%)
Dec 21, 2004
2.563
2.572
2.553
2.558
7,522
-0.06(-2.41%)
Dec 20, 2004
2.584
2.659
2.526
2.622
33,660
-0.09(-3.14%)
Dec 17, 2004
2.755
2.818
2.701
2.707
5,077
+0.02(+0.79%)
Dec 16, 2004
2.606
2.728
2.537
2.685
13,539
-0.05(-1.94%)
Dec 15, 2004
2.914
2.914
2.685
2.739
3,008
+0.08(+3.00%)
Dec 14, 2004
2.749
2.749
2.659
2.659
4,325
-0.02(-0.79%)
Dec 13, 2004
2.914
2.914
2.611
2.680
9,214
-0.02(-0.79%)
Dec 10, 2004
2.659
2.813
2.606
2.701
12,035
-0.01(-0.39%)
Dec 09, 2004
2.733
2.765
2.701
2.712
18,428
+0.03(+1.19%)
Dec 08, 2004
2.659
2.733
2.659
2.680
25,574
+0.02(+0.60%)
Dec 07, 2004
2.685
2.706
2.664
2.664
3,196
-0.02(-0.79%)
Dec 06, 2004
2.659
2.739
2.659
2.685
17,676
-0.03(-0.98%)
Dec 03, 2004
2.622
2.759
2.616
2.712
28,207
+0.00(+0.00%)
Dec 02, 2004
2.680
2.712
2.680
2.712
27,455
+0.03(+1.21%)
Dec 01, 2004
2.616
2.680
2.606
2.680
10,342
-0.03(-1.00%)
Nov 30, 2004
2.739
2.776
2.654
2.707
21,061
+0.04(+1.39%)
Nov 29, 2004
2.670
2.670
2.670
2.670
0
+0.00(+0.00%)
Nov 26, 2004
2.786
2.792
2.670
2.670
3,949
-0.04(-1.57%)
Nov 24, 2004
2.818
2.818
2.542
2.712
11,471
-0.16(-5.56%)
Nov 23, 2004
2.712
3.110
2.537
2.872
42,499
+0.22(+8.22%)
Nov 22, 2004
2.861
2.861
2.324
2.654
13,915
-0.02(-0.80%)
Nov 19, 2004
2.643
2.712
2.638
2.675
54,534
+0.11(+4.36%)
Nov 18, 2004
2.595
2.606
2.217
2.563
18,428
-0.03(-1.03%)
Nov 17, 2004
2.382
2.590
2.382
2.590
12,787
+0.33(+14.59%)
Nov 16, 2004
2.069
2.265
2.069
2.260
14,103
+0.13(+6.25%)
Nov 15, 2004
2.207
2.212
2.127
2.127
20,121
-0.01(-0.50%)
Nov 12, 2004
2.042
2.297
2.042
2.138
30,276
-0.19(-8.22%)
Nov 11, 2004
2.324
2.369
1.861
2.329
40,806
-0.12(-4.99%)
Nov 10, 2004
2.499
2.515
2.451
2.451
3,572
-0.03(-1.28%)
Nov 09, 2004
2.499
2.632
2.409
2.483
6,581
-0.17(-6.41%)
Nov 08, 2004
2.632
2.654
2.632
2.654
4,701
+0.00(+0.00%)
Nov 05, 2004
2.648
2.654
2.627
2.654
34,037
+0.02(+0.81%)
Nov 04, 2004
2.537
2.643
2.516
2.632
3,384
+0.07(+2.70%)
Nov 03, 2004
2.563
2.563
2.563
2.563
0
+0.00(+0.00%)
Nov 02, 2004
2.558
2.654
2.558
2.563
3,008
+0.02(+0.63%)
Nov 01, 2004
2.627
2.648
2.500
2.547
9,026
-0.06(-2.44%)
Oct 29, 2004
2.712
2.712
2.441
2.611
4,325
-0.01(-0.20%)
Oct 28, 2004
2.632
2.632
2.579
2.616
14,855
+0.04(+1.44%)
Oct 27, 2004
2.547
2.579
2.526
2.579
1,128
+0.05(+2.11%)
Oct 26, 2004
2.521
2.526
2.521
2.526
1,880
+0.01(+0.42%)
Oct 25, 2004
2.505
2.515
2.505
2.515
1,880
+0.12(+4.88%)
Oct 22, 2004
2.393
2.489
2.393
2.398
6,769
-0.05(-1.96%)
Oct 21, 2004
2.446
2.446
2.446
2.446
0
+0.00(+0.00%)
Oct 20, 2004
2.441
2.520
2.441
2.446
564
+0.02(+0.88%)
Oct 19, 2004
2.345
2.526
2.345
2.425
6,205
+0.00(+0.00%)
Oct 18, 2004
2.313
2.430
2.313
2.425
9,590
+0.01(+0.46%)
Oct 15, 2004
2.324
2.414
2.249
2.414
2,256
-0.06(-2.60%)
Oct 14, 2004
2.382
2.478
2.382
2.478
752
+0.03(+1.08%)
Oct 13, 2004
2.393
2.553
2.388
2.451
11,471
-0.10(-3.76%)
Oct 12, 2004
2.430
2.547
2.425
2.547
10,718
+0.07(+3.01%)
Oct 11, 2004
2.568
2.632
2.430
2.473
11,471
-0.03(-1.06%)
Oct 08, 2004
2.473
2.579
2.467
2.499
9,778
+0.01(+0.43%)
Oct 07, 2004
2.425
2.489
2.425
2.489
4,325
-0.03(-1.27%)
Oct 06, 2004
2.537
2.638
2.494
2.521
13,351
+0.01(+0.21%)
Oct 05, 2004
2.574
2.632
2.515
2.515
9,214
-0.10(-3.86%)
Oct 04, 2004
2.574
2.648
2.574
2.616
3,761
-0.07(-2.57%)
Oct 01, 2004
2.595
2.701
2.548
2.685
18,805
+0.11(+4.34%)
Sep 30, 2004
2.632
2.680
2.547
2.574
25,574
-0.06(-2.22%)
Sep 29, 2004
2.670
2.670
2.553
2.632
6,017
-0.01(-0.40%)
Sep 28, 2004
2.547
2.685
2.542
2.643
22,942
+0.04(+1.43%)
Sep 27, 2004
2.675
2.691
2.563
2.606
23,130
-0.12(-4.30%)
Sep 24, 2004
2.739
2.909
2.717
2.723
7,898
+0.01(+0.20%)
Sep 23, 2004
2.611
2.786
2.611
2.717
10,154
+0.10(+3.86%)
Sep 22, 2004
2.558
2.622
2.553
2.616
14,667
+0.03(+1.03%)
Sep 21, 2004
2.531
2.723
2.531
2.590
17,488
-0.03(-1.22%)
Sep 20, 2004
2.632
2.648
2.574
2.622
8,086
+0.15(+6.23%)
Sep 17, 2004
2.510
2.739
2.334
2.468
34,601
-0.08(-3.11%)
Sep 16, 2004
2.436
2.723
2.435
2.547
32,908
+0.04(+1.48%)
Sep 15, 2004
2.542
2.616
2.350
2.510
17,300
-0.04(-1.67%)
Sep 14, 2004
2.473
2.659
2.473
2.553
21,625
+0.06(+2.35%)
Sep 13, 2004
2.436
2.600
2.409
2.494
3,572
-0.04(-1.47%)
Sep 10, 2004
2.436
2.654
2.425
2.531
15,044
-0.13(-4.80%)
Sep 09, 2004
2.856
2.856
2.494
2.659
11,847
-0.15(-5.30%)
Sep 08, 2004
2.685
2.808
2.595
2.808
6,581
+0.17(+6.45%)
Sep 07, 2004
2.553
2.638
2.553
2.638
3,008
+0.00(+0.00%)
Sep 03, 2004
2.574
2.638
2.563
2.638
2,444
+0.14(+5.76%)
Sep 02, 2004
2.638
2.638
2.446
2.494
6,581
-0.11(-4.29%)
Sep 01, 2004
2.393
2.606
2.388
2.606
6,769
+0.19(+7.93%)
Aug 31, 2004
2.239
2.420
2.239
2.414
3,572
+0.08(+3.42%)
Aug 30, 2004
2.329
2.340
2.276
2.334
3,572
+0.05(+2.09%)
Aug 27, 2004
2.340
2.340
2.154
2.287
8,086
-0.05(-2.27%)
Aug 26, 2004
2.260
2.462
2.186
2.340
46,824
-0.17(-6.78%)
Aug 25, 2004
2.521
2.632
2.100
2.510
28,019
+0.00(+0.00%)
Aug 24, 2004
2.356
2.903
2.287
2.510
45,320
+0.07(+3.06%)
Aug 23, 2004
2.414
2.521
2.154
2.436
32,077
-0.14(-5.57%)
Aug 20, 2004
2.398
2.590
2.196
2.579
16,924
+0.15(+6.36%)
Aug 19, 2004
2.659
2.659
2.350
2.425
37,045
-0.21(-8.06%)
Aug 18, 2004
2.478
2.786
2.414
2.638
31,274
-0.02(-0.60%)
Aug 17, 2004
2.568
2.733
2.404
2.654
25,386
+0.02(+0.81%)
Aug 16, 2004
2.728
2.733
2.553
2.632
23,882
-0.10(-3.51%)
Aug 13, 2004
2.691
2.728
2.632
2.728
8,650
+0.12(+4.69%)
Aug 12, 2004
2.707
2.712
2.606
2.606
8,838
-0.10(-3.73%)
Aug 11, 2004
2.606
2.707
2.606
2.707
2,820
+0.01(+0.20%)
Aug 10, 2004
2.675
2.701
2.627
2.701
3,008
+0.00(+0.00%)
Aug 09, 2004
2.707
2.712
2.606
2.701
21,813
-0.01(-0.39%)
Aug 06, 2004
2.654
2.712
2.563
2.712
19,557
+0.01(+0.20%)
Aug 05, 2004
3.036
3.036
2.643
2.707
14,855
-0.57(-17.50%)
Aug 04, 2004
3.244
3.292
3.217
3.281
13,163
-0.01(-0.32%)
Aug 03, 2004
3.292
3.355
3.244
3.292
17,112
-0.01(-0.16%)
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.