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
Miller Industries
(NY:
MLR
)
60.80
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Aug 29, 2008
5.850
5.871
5.776
5.801
0
-0.08(-1.41%)
Aug 28, 2008
5.905
5.905
5.815
5.884
6,348
+0.03(+0.59%)
Aug 27, 2008
5.871
5.891
5.815
5.850
3,751
-0.04(-0.71%)
Aug 26, 2008
5.787
5.968
5.780
5.891
23,791
+0.10(+1.80%)
Aug 25, 2008
5.940
6.072
5.787
5.787
35,651
-0.07(-1.18%)
Aug 22, 2008
5.891
5.905
5.725
5.857
12,263
-0.04(-0.71%)
Aug 21, 2008
5.898
5.995
5.753
5.898
32,895
+0.01(+0.12%)
Aug 20, 2008
5.891
5.905
5.815
5.891
18,756
+0.02(+0.35%)
Aug 19, 2008
5.995
6.051
5.864
5.871
31,193
-0.18(-2.98%)
Aug 18, 2008
5.891
6.155
5.891
6.051
25,166
+0.19(+3.19%)
Aug 15, 2008
5.891
6.231
5.843
5.864
0
-0.03(-0.47%)
Aug 14, 2008
5.884
5.947
5.850
5.891
56,297
+0.07(+1.19%)
Aug 13, 2008
5.857
5.857
5.760
5.822
20,603
-0.03(-0.47%)
Aug 12, 2008
5.961
6.072
5.850
5.850
30,991
-0.10(-1.63%)
Aug 11, 2008
5.801
6.176
5.767
5.947
65,640
+0.23(+4.00%)
Aug 08, 2008
5.746
5.801
5.718
5.718
29,144
-0.05(-0.84%)
Aug 07, 2008
5.926
6.016
5.746
5.767
19,069
-0.21(-3.59%)
Aug 06, 2008
5.850
6.009
5.843
5.981
21,497
+0.03(+0.47%)
Aug 05, 2008
5.961
5.988
5.919
5.954
14,709
+0.12(+2.02%)
Aug 04, 2008
5.891
5.891
5.794
5.836
24,094
-0.10(-1.75%)
Aug 01, 2008
5.891
5.954
5.871
5.940
14,427
-0.02(-0.35%)
Jul 31, 2008
5.919
5.995
5.919
5.961
17,019
+0.06(+1.06%)
Jul 30, 2008
5.815
5.995
5.767
5.898
33,905
+0.10(+1.79%)
Jul 29, 2008
5.829
6.002
5.732
5.794
45,159
+0.06(+1.09%)
Jul 28, 2008
5.767
5.843
5.718
5.732
17,602
-0.14(-2.36%)
Jul 25, 2008
5.732
5.981
5.697
5.871
25,104
+0.26(+4.70%)
Jul 24, 2008
5.898
5.926
5.607
5.607
127,732
-0.28(-4.71%)
Jul 23, 2008
6.231
6.259
5.877
5.884
69,254
-0.35(-5.67%)
Jul 22, 2008
6.231
6.286
6.196
6.238
64,687
-0.01(-0.11%)
Jul 21, 2008
6.307
6.307
6.085
6.245
78,125
+0.01(+0.11%)
Jul 18, 2008
6.245
6.307
5.871
6.238
41,509
-0.12(-1.85%)
Jul 17, 2008
6.501
6.515
6.300
6.356
78,085
-0.12(-1.82%)
Jul 16, 2008
6.453
6.626
6.363
6.474
33,582
+0.08(+1.30%)
Jul 15, 2008
6.792
6.792
6.383
6.390
87,726
-0.43(-6.30%)
Jul 14, 2008
6.896
6.952
6.709
6.820
121,634
-0.06(-0.91%)
Jul 11, 2008
6.931
6.931
6.799
6.882
72,030
-0.12(-1.68%)
Jul 10, 2008
6.869
7.000
6.806
7.000
34,756
+0.10(+1.51%)
Jul 09, 2008
6.869
7.077
6.848
6.896
18,019
-0.01(-0.10%)
Jul 08, 2008
6.924
6.973
6.834
6.903
71,937
+0.00(+0.00%)
Jul 07, 2008
6.820
6.973
6.799
6.903
76,778
+0.06(+0.81%)
Jul 04, 2008
6.931
6.931
6.612
6.848
22,576
+0.00(+0.00%)
Jul 03, 2008
6.931
6.931
6.612
6.848
22,576
-0.04(-0.60%)
Jul 02, 2008
6.931
7.035
6.508
6.889
105,585
+0.04(+0.61%)
Jul 01, 2008
6.772
6.938
6.275
6.848
241,091
-0.06(-0.80%)
Jun 30, 2008
6.917
7.153
6.862
6.903
45,968
-0.01(-0.20%)
Jun 27, 2008
7.111
7.284
6.765
6.917
1,439,840
-0.18(-2.54%)
Jun 26, 2008
6.938
7.201
6.903
7.097
71,174
+0.08(+1.19%)
Jun 25, 2008
6.945
7.042
6.931
7.014
27,845
+0.06(+0.90%)
Jun 24, 2008
6.931
7.181
6.820
6.952
52,579
+0.03(+0.40%)
Jun 23, 2008
6.952
7.146
6.924
6.924
30,821
-0.01(-0.20%)
Jun 20, 2008
6.959
7.021
6.758
6.938
106,038
-0.05(-0.69%)
Jun 19, 2008
6.931
7.146
6.931
6.986
15,726
+0.01(+0.20%)
Jun 18, 2008
6.973
7.187
6.882
6.973
73,917
-0.11(-1.57%)
Jun 17, 2008
7.278
7.402
6.993
7.083
63,829
-0.24(-3.31%)
Jun 16, 2008
6.820
7.340
6.758
7.326
72,139
+0.40(+5.70%)
Jun 13, 2008
7.028
7.333
6.917
6.931
89,793
-0.06(-0.89%)
Jun 12, 2008
7.070
7.319
6.986
6.993
48,467
-0.08(-1.08%)
Jun 11, 2008
7.208
7.409
7.035
7.070
57,418
-0.17(-2.30%)
Jun 10, 2008
7.201
7.444
7.194
7.236
29,470
-0.05(-0.67%)
Jun 09, 2008
7.381
7.479
7.104
7.284
72,885
-0.17(-2.32%)
Jun 06, 2008
7.624
7.756
7.451
7.458
132,875
-0.21(-2.80%)
Jun 05, 2008
7.520
7.790
7.511
7.673
60,516
+0.12(+1.65%)
Jun 04, 2008
7.527
7.971
7.465
7.548
73,107
-0.03(-0.37%)
Jun 03, 2008
7.513
7.596
7.423
7.576
115,602
+0.08(+1.11%)
Jun 02, 2008
7.638
7.790
7.458
7.492
112,112
-0.26(-3.40%)
May 30, 2008
7.555
7.777
7.520
7.756
69,486
+0.24(+3.13%)
May 29, 2008
7.423
7.673
7.381
7.520
96,424
+0.06(+0.84%)
May 28, 2008
7.416
7.631
7.347
7.458
144,724
+0.10(+1.32%)
May 27, 2008
7.340
7.472
7.312
7.361
77,108
+0.01(+0.19%)
May 26, 2008
7.485
7.485
7.215
7.347
0
+0.00(+0.00%)
May 23, 2008
7.485
7.485
7.215
7.347
69,402
-0.17(-2.30%)
May 22, 2008
7.181
7.520
7.181
7.520
40,092
+0.32(+4.43%)
May 21, 2008
7.430
7.472
7.181
7.201
56,313
-0.19(-2.53%)
May 20, 2008
7.319
7.603
7.319
7.388
88,480
+0.04(+0.57%)
May 19, 2008
7.451
7.589
7.333
7.347
64,839
-0.15(-2.03%)
May 16, 2008
7.728
7.943
7.312
7.499
94,191
-0.10(-1.37%)
May 15, 2008
7.645
7.943
7.319
7.603
82,634
-0.07(-0.90%)
May 14, 2008
7.375
7.811
7.291
7.673
63,418
+0.33(+4.43%)
May 13, 2008
7.111
7.645
6.924
7.347
136,690
-0.28(-3.64%)
May 12, 2008
7.548
7.832
7.458
7.624
49,199
+0.16(+2.14%)
May 09, 2008
7.513
7.576
7.347
7.465
12,552
-0.11(-1.46%)
May 08, 2008
7.610
7.797
7.541
7.576
40,528
+0.05(+0.64%)
May 07, 2008
7.659
7.686
7.520
7.527
53,282
-0.09(-1.18%)
May 06, 2008
7.624
7.714
7.541
7.617
85,292
+0.04(+0.55%)
May 05, 2008
7.361
7.707
7.264
7.576
42,562
+0.30(+4.19%)
May 02, 2008
7.707
7.825
7.271
7.271
33,498
-0.38(-4.98%)
May 01, 2008
7.797
7.908
7.596
7.652
62,376
-0.17(-2.13%)
Apr 30, 2008
8.012
8.082
7.784
7.818
56,312
-0.15(-1.91%)
Apr 29, 2008
8.151
8.179
7.929
7.971
23,452
-0.24(-2.87%)
Apr 28, 2008
7.922
8.269
7.922
8.206
33,472
+0.28(+3.59%)
Apr 25, 2008
7.839
8.012
7.631
7.922
41,142
+0.10(+1.24%)
Apr 24, 2008
7.576
7.901
7.499
7.825
121,483
+0.24(+3.18%)
Apr 23, 2008
7.430
7.784
7.430
7.584
101,937
+0.20(+2.65%)
Apr 22, 2008
7.222
7.624
7.181
7.388
105,615
+0.11(+1.52%)
Apr 21, 2008
7.652
7.652
7.257
7.278
23,517
-0.42(-5.49%)
Apr 18, 2008
7.603
7.728
7.083
7.700
65,070
+0.14(+1.83%)
Apr 17, 2008
7.548
7.811
7.319
7.562
51,881
-0.01(-0.18%)
Apr 16, 2008
7.271
7.610
7.160
7.576
37,395
+0.38(+5.30%)
Apr 15, 2008
7.520
7.527
7.083
7.194
39,649
-0.29(-3.89%)
Apr 14, 2008
7.035
7.534
7.035
7.485
63,699
+0.46(+6.61%)
Apr 11, 2008
7.347
7.409
7.007
7.021
35,204
-0.40(-5.42%)
Apr 10, 2008
7.174
7.527
7.160
7.423
24,671
+0.25(+3.48%)
Apr 09, 2008
7.541
7.541
7.118
7.174
42,851
-0.36(-4.78%)
Apr 08, 2008
7.520
7.700
7.326
7.534
50,065
+0.07(+0.93%)
Apr 07, 2008
7.347
7.610
7.347
7.465
40,535
+0.17(+2.28%)
Apr 04, 2008
7.326
7.437
7.215
7.298
35,348
-0.08(-1.03%)
Apr 03, 2008
7.215
7.582
6.973
7.375
113,692
+0.08(+1.04%)
Apr 02, 2008
7.139
7.409
7.028
7.298
176,165
+0.17(+2.33%)
Apr 01, 2008
6.751
7.201
6.640
7.132
111,239
+0.46(+6.85%)
Mar 31, 2008
6.709
6.869
6.605
6.675
64,492
-0.06(-0.82%)
Mar 28, 2008
7.000
7.083
6.730
6.730
69,831
-0.24(-3.48%)
Mar 27, 2008
6.938
7.187
6.924
6.973
93,348
+0.06(+0.90%)
Mar 26, 2008
6.557
7.305
6.550
6.910
198,240
+0.24(+3.53%)
Mar 25, 2008
6.286
6.827
6.196
6.675
166,065
+0.45(+7.24%)
Mar 24, 2008
6.307
6.307
6.182
6.224
238,782
-0.07(-1.10%)
Mar 21, 2008
6.418
6.529
6.245
6.293
237,628
+0.00(+0.00%)
Mar 20, 2008
6.418
6.529
6.245
6.293
237,628
-0.02(-0.33%)
Mar 19, 2008
6.529
6.598
6.286
6.314
117,876
-0.15(-2.36%)
Mar 18, 2008
6.647
6.688
6.377
6.467
158,274
-0.03(-0.43%)
Mar 17, 2008
6.792
7.063
6.494
6.494
164,190
-0.31(-4.58%)
Mar 14, 2008
7.278
7.409
6.744
6.806
192,613
-0.59(-7.97%)
Mar 13, 2008
7.174
7.451
7.174
7.395
115,135
+0.11(+1.52%)
Mar 12, 2008
7.686
7.863
7.278
7.284
89,886
-0.31(-4.11%)
Mar 11, 2008
7.936
7.936
7.506
7.596
135,190
-0.07(-0.90%)
Mar 10, 2008
7.874
7.901
7.666
7.666
82,239
-0.16(-2.04%)
Mar 07, 2008
7.797
7.901
7.770
7.825
96,667
-0.01(-0.09%)
Mar 06, 2008
8.082
8.102
7.832
7.832
64,637
-0.31(-3.83%)
Mar 05, 2008
8.283
8.317
8.088
8.144
68,965
+0.00(+0.00%)
Mar 04, 2008
7.978
8.179
7.971
8.144
92,483
+0.08(+0.95%)
Mar 03, 2008
8.047
8.095
7.901
8.068
94,503
+0.06(+0.69%)
Feb 29, 2008
8.283
8.303
7.971
8.012
93,060
-0.35(-4.15%)
Feb 28, 2008
8.532
8.546
8.144
8.359
57,856
-0.22(-2.58%)
Feb 27, 2008
7.978
8.622
7.811
8.581
39,821
+0.53(+6.63%)
Feb 26, 2008
7.950
8.213
7.901
8.047
164,623
+0.04(+0.52%)
Feb 25, 2008
8.075
8.102
7.825
8.005
78,343
-0.08(-1.03%)
Feb 22, 2008
8.088
8.185
7.784
8.088
52,806
-0.01(-0.09%)
Feb 21, 2008
8.400
8.539
8.082
8.095
25,681
-0.23(-2.75%)
Feb 20, 2008
8.400
8.400
8.234
8.324
22,651
-0.15(-1.80%)
Feb 19, 2008
8.289
8.643
8.199
8.477
32,751
+0.33(+4.00%)
Feb 18, 2008
8.283
8.283
8.040
8.151
0
+0.00(+0.00%)
Feb 15, 2008
8.283
8.283
8.040
8.151
64,204
-0.17(-2.08%)
Feb 14, 2008
8.657
8.698
8.317
8.324
51,507
-0.33(-3.84%)
Feb 13, 2008
8.470
8.802
8.414
8.657
69,109
+0.31(+3.74%)
Feb 12, 2008
8.899
8.899
8.338
8.345
88,443
-0.53(-5.94%)
Feb 11, 2008
8.768
8.948
8.650
8.872
31,452
+0.11(+1.27%)
Feb 08, 2008
8.976
9.010
8.601
8.761
108,931
-0.22(-2.47%)
Feb 07, 2008
8.906
9.190
8.643
8.983
83,249
+0.03(+0.31%)
Feb 06, 2008
8.497
9.031
8.497
8.955
106,766
+0.33(+3.86%)
Feb 05, 2008
9.010
9.045
8.622
8.622
75,169
-0.56(-6.11%)
Feb 04, 2008
8.851
9.364
8.823
9.184
57,711
+0.32(+3.60%)
Feb 01, 2008
9.274
9.343
8.650
8.865
75,169
-0.35(-3.83%)
Jan 31, 2008
8.664
9.315
8.303
9.218
72,572
+0.37(+4.15%)
Jan 30, 2008
8.941
9.281
8.823
8.851
100,851
-0.16(-1.77%)
Jan 29, 2008
9.253
9.253
8.601
9.010
50,786
-0.17(-1.89%)
Jan 28, 2008
8.691
9.253
8.664
9.184
40,109
+0.46(+5.24%)
Jan 25, 2008
8.636
9.024
8.636
8.726
58,036
+0.26(+3.03%)
Jan 24, 2008
8.380
8.574
7.901
8.470
78,920
+0.08(+0.99%)
Jan 23, 2008
7.846
8.386
7.846
8.386
125,234
+0.33(+4.04%)
Jan 22, 2008
7.707
8.324
7.686
8.061
83,537
+0.12(+1.57%)
Jan 21, 2008
8.040
8.172
7.777
7.936
0
+0.00(+0.00%)
Jan 18, 2008
8.040
8.172
7.777
7.936
64,637
-0.13(-1.63%)
Jan 17, 2008
8.373
8.414
8.068
8.068
45,072
-0.33(-3.96%)
Jan 16, 2008
8.109
8.581
8.109
8.400
74,223
+0.28(+3.50%)
Jan 15, 2008
8.179
8.241
8.102
8.116
46,746
-0.20(-2.42%)
Jan 14, 2008
8.359
8.421
8.296
8.317
52,229
+0.03(+0.33%)
Jan 11, 2008
8.296
8.400
8.199
8.289
123,936
+0.03(+0.42%)
Jan 10, 2008
8.456
8.490
8.130
8.255
148,175
-0.26(-3.01%)
Jan 09, 2008
8.788
8.802
8.262
8.511
327,659
-0.33(-3.69%)
Jan 08, 2008
9.038
9.038
8.823
8.837
136,344
-0.17(-1.92%)
Jan 07, 2008
9.572
9.669
9.003
9.010
210,359
-0.47(-4.97%)
Jan 04, 2008
9.343
9.599
9.156
9.482
108,498
+0.09(+0.96%)
Jan 03, 2008
9.613
9.731
9.391
9.391
86,712
-0.22(-2.31%)
Jan 02, 2008
9.461
9.807
9.433
9.613
94,503
+0.12(+1.31%)
Jan 01, 2008
9.530
9.606
9.454
9.489
0
+0.00(+0.00%)
Dec 31, 2007
9.530
9.606
9.454
9.489
66,224
-0.13(-1.37%)
Dec 28, 2007
9.773
9.994
9.620
9.620
49,920
-0.03(-0.29%)
Dec 27, 2007
10.13
10.45
9.648
9.648
48,045
-0.55(-5.37%)
Dec 26, 2007
10.15
10.20
10.01
10.20
66,801
-0.01(-0.07%)
Dec 24, 2007
9.904
10.20
9.904
10.20
48,045
+0.26(+2.58%)
Dec 21, 2007
9.925
10.08
9.669
9.946
149,473
+0.18(+1.85%)
Dec 20, 2007
9.780
9.780
9.516
9.766
53,672
+0.10(+1.08%)
Dec 19, 2007
9.731
9.870
9.544
9.662
65,935
-0.18(-1.83%)
Dec 18, 2007
9.461
9.842
9.218
9.842
116,000
+0.45(+4.80%)
Dec 17, 2007
9.461
9.634
9.350
9.391
119,319
-0.15(-1.60%)
Dec 14, 2007
9.530
9.648
9.516
9.544
96,378
-0.03(-0.29%)
Dec 13, 2007
9.599
9.676
9.392
9.572
99,264
-0.09(-0.93%)
Dec 12, 2007
9.787
9.877
9.599
9.662
95,224
+0.07(+0.72%)
Dec 11, 2007
9.572
9.627
9.391
9.592
86,279
+0.09(+0.95%)
Dec 10, 2007
9.461
9.565
9.391
9.502
47,684
+0.04(+0.44%)
Dec 07, 2007
9.322
9.601
9.274
9.461
51,940
+0.19(+2.02%)
Dec 06, 2007
9.010
9.391
9.010
9.274
99,120
+0.25(+2.77%)
Dec 05, 2007
9.087
9.218
9.010
9.024
59,154
+0.11(+1.24%)
Dec 04, 2007
9.114
9.350
8.913
8.913
117,621
-0.27(-2.94%)
Dec 03, 2007
8.823
9.288
8.823
9.184
92,771
+0.15(+1.69%)
Nov 30, 2007
9.322
9.385
9.010
9.031
63,483
-0.13(-1.44%)
Nov 29, 2007
9.482
9.482
9.100
9.163
60,164
-0.36(-3.78%)
Nov 28, 2007
8.733
9.551
8.629
9.523
208,195
+0.94(+10.99%)
Nov 27, 2007
8.511
8.816
8.442
8.581
73,294
+0.07(+0.81%)
Nov 26, 2007
8.851
9.461
8.463
8.511
70,408
-0.36(-4.06%)
Nov 23, 2007
8.525
8.872
8.525
8.872
29,721
+0.40(+4.66%)
Nov 21, 2007
8.546
8.678
8.317
8.477
59,587
-0.14(-1.61%)
Nov 20, 2007
8.525
8.872
8.456
8.615
104,314
+0.08(+0.97%)
Nov 19, 2007
8.525
8.685
8.504
8.532
84,547
-0.14(-1.60%)
Nov 16, 2007
8.886
8.934
8.490
8.671
112,393
-0.21(-2.42%)
Nov 15, 2007
8.567
8.948
8.373
8.886
73,294
+0.30(+3.47%)
Nov 14, 2007
8.581
9.059
8.532
8.587
103,448
-0.10(-1.12%)
Nov 13, 2007
8.664
8.733
8.560
8.685
324,052
+0.01(+0.08%)
Nov 12, 2007
8.608
8.976
8.608
8.678
100,274
+0.03(+0.32%)
Nov 09, 2007
8.615
8.795
8.123
8.650
199,538
-0.09(-1.03%)
Nov 08, 2007
8.837
9.010
8.657
8.740
108,498
-0.14(-1.56%)
Nov 07, 2007
9.315
9.322
8.872
8.879
123,936
-0.44(-4.76%)
Nov 06, 2007
9.357
9.690
9.184
9.322
87,722
-0.18(-1.90%)
Nov 05, 2007
9.891
10.09
9.260
9.502
252,633
-0.49(-4.86%)
Nov 02, 2007
10.04
10.19
9.766
9.988
52,806
+0.10(+0.98%)
Nov 01, 2007
9.939
10.04
9.780
9.891
177,752
-0.17(-1.65%)
Oct 31, 2007
10.11
10.33
9.904
10.06
76,179
-0.03(-0.34%)
Oct 30, 2007
10.39
10.40
10.06
10.09
60,597
-0.30(-2.93%)
Oct 29, 2007
10.85
10.92
10.31
10.40
82,383
-0.42(-3.85%)
Oct 26, 2007
10.86
10.94
10.69
10.81
68,821
+0.14(+1.30%)
Oct 25, 2007
10.86
11.02
10.44
10.67
56,557
-0.17(-1.60%)
Oct 24, 2007
11.01
11.12
10.78
10.85
86,279
-0.23(-2.06%)
Oct 23, 2007
10.81
11.29
10.76
11.08
97,821
+0.38(+3.56%)
Oct 22, 2007
10.65
10.93
10.65
10.69
122,204
-0.11(-1.03%)
Oct 19, 2007
11.60
11.60
10.62
10.81
94,070
-0.83(-7.15%)
Oct 18, 2007
11.71
11.78
11.51
11.64
76,612
-0.14(-1.18%)
Oct 17, 2007
11.98
11.98
11.71
11.78
136,055
-0.08(-0.64%)
Oct 16, 2007
12.05
12.17
11.79
11.85
111,095
-0.22(-1.84%)
Oct 15, 2007
12.39
12.44
11.81
12.07
91,040
-0.33(-2.68%)
Oct 12, 2007
12.21
12.48
12.14
12.41
69,109
+0.20(+1.65%)
Oct 11, 2007
12.48
12.48
11.96
12.21
57,856
-0.27(-2.17%)
Oct 10, 2007
12.37
12.48
12.27
12.48
37,079
+0.00(+0.00%)
Oct 09, 2007
12.43
12.48
12.21
12.48
53,094
+0.05(+0.39%)
Oct 08, 2007
12.44
12.44
12.18
12.43
91,040
-0.01(-0.11%)
Oct 05, 2007
12.13
12.50
11.95
12.44
99,264
+0.35(+2.86%)
Oct 04, 2007
12.00
12.12
11.93
12.09
51,940
+0.16(+1.34%)
Oct 03, 2007
11.87
12.09
11.84
11.94
71,274
-0.02(-0.17%)
Oct 02, 2007
12.03
12.13
11.81
11.96
76,323
-0.02(-0.17%)
Oct 01, 2007
11.79
12.20
11.79
11.98
148,319
+0.11(+0.93%)
Sep 28, 2007
12.07
12.18
11.79
11.87
99,264
-0.32(-2.62%)
Sep 27, 2007
11.92
12.18
11.78
12.18
99,841
+0.27(+2.27%)
Sep 26, 2007
12.23
12.47
11.81
11.91
96,811
-0.27(-2.22%)
Sep 25, 2007
11.94
12.30
11.80
12.18
68,388
+0.19(+1.62%)
Sep 24, 2007
12.24
12.24
11.82
11.99
56,269
-0.10(-0.80%)
Sep 21, 2007
12.25
12.29
11.78
12.09
115,856
-0.05(-0.40%)
Sep 20, 2007
12.43
12.43
11.94
12.14
44,870
-0.33(-2.67%)
Sep 19, 2007
12.64
12.64
12.21
12.47
78,199
-0.02(-0.17%)
Sep 18, 2007
11.82
12.60
11.78
12.49
153,802
+0.71(+6.00%)
Sep 17, 2007
11.91
12.02
11.77
11.78
127,543
-0.14(-1.16%)
Sep 14, 2007
11.94
12.23
11.78
11.92
83,393
-0.17(-1.43%)
Sep 13, 2007
10.71
12.20
10.68
12.09
234,021
+1.43(+13.39%)
Sep 12, 2007
11.54
11.54
10.56
10.67
109,796
-0.90(-7.79%)
Sep 11, 2007
11.35
11.60
11.19
11.57
78,055
+0.34(+3.02%)
Sep 10, 2007
12.10
12.13
11.16
11.23
119,030
-0.78(-6.52%)
Sep 07, 2007
12.28
12.30
11.91
12.01
121,194
-0.42(-3.40%)
Sep 06, 2007
12.27
12.44
12.14
12.43
157,553
+0.19(+1.53%)
Sep 05, 2007
12.17
12.37
12.15
12.25
315,683
-0.04(-0.34%)
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.