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
Cti Inds Corp
(NQ:
CTIB
)
2.400
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 22, 2023
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 31, 2007
4.188
4.217
4.139
4.188
19,306
-0.02(-0.46%)
Aug 30, 2007
4.334
4.334
4.139
4.208
26,634
+0.01(+0.23%)
Aug 29, 2007
4.383
4.383
4.110
4.198
24,795
-0.14(-3.15%)
Aug 28, 2007
4.383
4.383
4.237
4.334
13,436
+0.05(+1.14%)
Aug 27, 2007
4.354
4.724
4.139
4.285
48,877
-0.03(-0.77%)
Aug 24, 2007
4.432
4.617
4.198
4.319
45,907
-0.16(-3.61%)
Aug 23, 2007
4.656
5.152
4.334
4.480
142,862
+0.00(+0.00%)
Aug 22, 2007
4.296
4.617
4.296
4.480
64,895
+0.19(+4.55%)
Aug 21, 2007
4.139
4.334
4.042
4.285
27,253
+0.17(+4.24%)
Aug 20, 2007
4.217
4.217
3.419
4.111
43,021
+0.05(+1.22%)
Aug 17, 2007
4.237
4.363
4.042
4.061
34,299
-0.02(-0.48%)
Aug 16, 2007
4.285
4.305
3.974
4.081
71,543
-0.20(-4.77%)
Aug 15, 2007
2.932
5.445
2.932
4.285
587,253
+1.33(+45.21%)
Aug 14, 2007
2.941
2.990
2.941
2.951
3,182
+0.02(+0.66%)
Aug 13, 2007
2.951
3.000
2.922
2.932
3,490
+0.00(+0.00%)
Aug 10, 2007
2.961
3.243
2.873
2.932
19,635
-0.03(-0.99%)
Aug 09, 2007
3.029
3.039
2.805
2.961
81,492
-0.24(-7.60%)
Aug 08, 2007
3.126
3.380
3.019
3.204
32,540
+0.08(+2.49%)
Aug 07, 2007
3.156
3.165
3.019
3.126
10,595
+0.15(+4.90%)
Aug 06, 2007
3.029
3.185
2.922
2.980
25,768
-0.08(-2.55%)
Aug 03, 2007
3.088
3.263
3.058
3.058
20,337
-0.10(-3.09%)
Aug 02, 2007
3.185
3.291
3.136
3.156
7,233
+0.00(+0.00%)
Aug 01, 2007
3.058
3.175
3.010
3.156
15,780
+0.11(+3.51%)
Jul 31, 2007
3.331
3.331
2.883
3.049
27,031
-0.32(-9.54%)
Jul 30, 2007
3.350
3.467
3.350
3.370
10,427
+0.02(+0.58%)
Jul 27, 2007
3.584
3.584
3.243
3.350
19,395
+0.15(+4.56%)
Jul 26, 2007
3.701
3.760
3.097
3.204
43,617
-0.56(-14.76%)
Jul 25, 2007
3.847
3.847
3.760
3.760
21,560
-0.13(-3.26%)
Jul 24, 2007
3.906
3.945
3.818
3.886
10,918
-0.09(-2.21%)
Jul 23, 2007
3.945
4.110
3.945
3.974
10,337
+0.09(+2.26%)
Jul 20, 2007
3.987
4.013
3.828
3.886
15,577
-0.15(-3.62%)
Jul 19, 2007
4.003
4.052
3.984
4.032
4,527
-0.01(-0.24%)
Jul 18, 2007
4.042
4.081
3.945
4.042
22,059
-0.02(-0.57%)
Jul 17, 2007
4.100
4.100
4.042
4.065
12,029
+0.02(+0.57%)
Jul 16, 2007
3.993
4.052
3.984
4.042
25,358
+0.03(+0.73%)
Jul 13, 2007
3.830
4.042
3.830
4.013
7,561
-0.06(-1.44%)
Jul 12, 2007
4.110
4.139
4.071
4.071
2,648
+0.02(+0.48%)
Jul 11, 2007
4.042
4.061
3.799
4.052
43,392
+0.04(+0.97%)
Jul 10, 2007
4.023
4.042
3.954
4.013
4,445
-0.03(-0.72%)
Jul 09, 2007
4.042
4.061
3.925
4.042
28,240
+0.00(+0.00%)
Jul 06, 2007
4.042
4.188
4.013
4.042
5,832
-0.01(-0.24%)
Jul 05, 2007
3.993
4.139
3.974
4.052
7,734
+0.08(+1.96%)
Jul 03, 2007
4.169
4.276
3.964
3.974
9,109
-0.03(-0.73%)
Jul 02, 2007
4.013
4.013
3.954
4.003
20,844
+0.01(+0.24%)
Jun 29, 2007
4.052
4.178
3.984
3.993
26,418
-0.04(-0.97%)
Jun 28, 2007
4.032
4.217
4.026
4.032
25,449
-0.03(-0.72%)
Jun 27, 2007
4.178
4.178
4.013
4.061
12,115
-0.12(-2.80%)
Jun 26, 2007
4.052
4.422
4.013
4.178
26,959
+0.16(+3.87%)
Jun 25, 2007
4.023
4.042
3.925
4.023
46,132
-0.04(-0.96%)
Jun 22, 2007
4.208
4.217
4.052
4.061
23,072
-0.16(-3.70%)
Jun 21, 2007
4.266
4.363
4.198
4.217
18,326
+0.03(+0.70%)
Jun 20, 2007
4.315
4.315
4.188
4.188
28,748
-0.05(-1.15%)
Jun 19, 2007
4.188
4.256
4.188
4.237
21,150
+0.05(+1.16%)
Jun 18, 2007
4.266
4.266
4.159
4.188
22,690
+0.04(+0.94%)
Jun 15, 2007
4.071
4.198
4.071
4.149
31,417
+0.12(+2.90%)
Jun 14, 2007
3.935
4.120
3.935
4.032
7,803
+0.06(+1.47%)
Jun 13, 2007
4.032
4.110
3.964
3.974
35,216
-0.07(-1.69%)
Jun 12, 2007
4.110
4.169
4.013
4.042
23,306
-0.05(-1.19%)
Jun 11, 2007
4.061
4.110
4.023
4.091
29,387
-0.02(-0.47%)
Jun 08, 2007
4.188
4.188
4.042
4.110
36,300
-0.03(-0.71%)
Jun 07, 2007
4.208
4.266
4.098
4.139
17,217
-0.11(-2.52%)
Jun 06, 2007
4.208
4.334
4.091
4.247
31,882
+0.10(+2.35%)
Jun 05, 2007
4.285
4.334
4.081
4.149
43,681
-0.14(-3.18%)
Jun 04, 2007
4.247
4.344
4.149
4.285
35,906
+0.05(+1.15%)
Jun 01, 2007
4.432
4.578
4.071
4.237
80,748
-0.15(-3.33%)
May 31, 2007
4.052
4.831
3.964
4.383
587,289
+0.41(+10.29%)
May 30, 2007
3.945
4.023
3.799
3.974
47,011
-0.03(-0.73%)
May 29, 2007
3.954
4.071
3.896
4.003
35,922
+0.07(+1.73%)
May 25, 2007
4.023
4.071
3.847
3.935
74,222
-0.11(-2.65%)
May 24, 2007
4.247
4.247
3.906
4.042
61,830
-0.10(-2.35%)
May 23, 2007
4.071
4.237
3.954
4.139
117,987
+0.08(+1.92%)
May 22, 2007
4.247
4.276
4.042
4.061
114,455
-0.16(-3.70%)
May 21, 2007
4.568
4.763
4.091
4.217
196,632
-0.12(-2.70%)
May 18, 2007
6.915
6.915
3.584
4.334
773,798
-2.48(-36.43%)
May 17, 2007
6.496
7.237
6.233
6.818
160,271
+0.38(+5.90%)
May 16, 2007
6.759
7.207
6.438
6.438
76,162
-0.48(-6.90%)
May 15, 2007
6.993
7.675
6.623
6.915
395,157
-0.24(-3.40%)
May 14, 2007
5.990
7.597
5.863
7.159
672,991
+1.46(+25.64%)
May 11, 2007
5.483
5.766
5.435
5.698
38,459
+0.20(+3.72%)
May 10, 2007
5.620
5.648
5.357
5.493
29,878
-0.06(-1.05%)
May 09, 2007
5.746
5.824
5.552
5.552
41,849
-0.17(-2.90%)
May 08, 2007
5.990
5.990
5.669
5.717
18,121
-0.18(-2.98%)
May 07, 2007
5.532
5.990
5.532
5.893
102,022
+0.32(+5.77%)
May 04, 2007
5.347
5.756
5.259
5.571
68,781
+0.22(+4.19%)
May 03, 2007
5.425
5.445
5.298
5.347
27,693
+0.00(+0.00%)
May 02, 2007
5.337
5.445
5.279
5.347
21,420
-0.01(-0.18%)
May 01, 2007
5.688
5.688
5.279
5.357
67,726
-0.33(-5.82%)
Apr 30, 2007
5.698
6.078
5.552
5.688
233,273
+0.03(+0.52%)
Apr 27, 2007
5.259
5.805
5.182
5.659
225,388
+0.36(+6.80%)
Apr 26, 2007
5.221
5.493
5.172
5.298
71,455
+0.06(+1.16%)
Apr 25, 2007
5.221
5.571
5.133
5.238
139,406
+0.02(+0.33%)
Apr 24, 2007
5.707
5.737
5.162
5.221
132,112
-0.43(-7.59%)
Apr 23, 2007
5.834
6.448
5.600
5.649
302,175
-0.17(-2.85%)
Apr 20, 2007
5.162
5.941
5.065
5.815
254,986
+0.63(+12.22%)
Apr 19, 2007
5.337
5.337
5.065
5.182
21,481
-0.14(-2.56%)
Apr 18, 2007
5.269
5.367
5.084
5.318
85,626
+0.00(+0.00%)
Apr 17, 2007
5.337
5.503
5.240
5.318
63,909
-0.01(-0.18%)
Apr 16, 2007
5.600
5.600
5.259
5.328
92,891
-0.27(-4.87%)
Apr 13, 2007
5.425
5.669
5.191
5.600
152,738
+0.19(+3.42%)
Apr 12, 2007
5.785
5.844
5.313
5.415
154,656
-0.43(-7.33%)
Apr 11, 2007
5.766
6.272
5.766
5.844
123,058
+0.12(+2.04%)
Apr 10, 2007
6.068
6.078
5.591
5.727
77,400
-0.35(-5.77%)
Apr 09, 2007
6.370
6.565
6.000
6.078
93,327
-0.37(-5.77%)
Apr 05, 2007
6.808
7.198
6.399
6.450
100,264
-0.41(-5.93%)
Apr 04, 2007
7.587
7.587
6.808
6.857
84,462
-0.19(-2.63%)
Apr 03, 2007
7.295
7.850
6.896
7.042
113,191
-0.21(-2.95%)
Apr 02, 2007
7.480
7.889
7.188
7.256
86,465
-0.32(-4.24%)
Mar 30, 2007
8.152
8.590
7.470
7.578
85,009
-0.63(-7.72%)
Mar 29, 2007
8.717
8.922
8.123
8.211
54,786
-0.49(-5.59%)
Mar 28, 2007
8.990
8.990
8.035
8.698
72,450
-0.30(-3.35%)
Mar 27, 2007
9.730
9.740
8.785
9.000
84,127
-0.67(-6.95%)
Mar 26, 2007
9.935
9.983
9.672
9.672
116,284
+0.06(+0.61%)
Mar 23, 2007
8.766
9.652
8.454
9.613
195,944
+0.86(+9.79%)
Mar 22, 2007
8.162
10.12
7.996
8.756
404,952
+0.86(+10.85%)
Mar 21, 2007
7.792
8.649
7.315
7.899
154,714
+0.55(+7.42%)
Mar 20, 2007
6.272
7.354
6.204
7.354
69,894
+0.63(+9.42%)
Mar 19, 2007
6.808
6.847
6.516
6.720
50,516
+0.05(+0.73%)
Mar 16, 2007
6.516
6.672
6.477
6.672
25,797
+0.18(+2.70%)
Mar 15, 2007
5.756
6.545
4.987
6.496
66,902
+0.26(+4.22%)
Mar 14, 2007
6.097
6.233
6.019
6.233
67,867
+0.14(+2.31%)
Mar 13, 2007
5.863
6.253
5.902
6.093
33,459
+0.23(+3.92%)
Mar 12, 2007
5.649
6.174
5.464
5.863
153,336
+0.40(+7.31%)
Mar 09, 2007
5.581
5.844
5.258
5.464
56,190
-0.09(-1.58%)
Mar 08, 2007
5.357
5.552
5.318
5.552
50,910
+0.24(+4.59%)
Mar 07, 2007
5.230
5.318
5.230
5.308
27,486
+0.09(+1.68%)
Mar 06, 2007
5.065
5.240
4.928
5.221
45,426
+0.16(+3.08%)
Mar 05, 2007
4.821
5.201
4.821
5.065
64,391
+0.16(+3.17%)
Mar 02, 2007
4.870
4.909
4.772
4.909
12,973
-0.01(-0.20%)
Mar 01, 2007
4.880
4.919
4.675
4.918
38,037
+0.05(+1.00%)
Feb 28, 2007
4.607
4.919
4.607
4.870
39,594
+0.21(+4.60%)
Feb 27, 2007
4.860
4.889
4.441
4.656
25,291
-0.12(-2.45%)
Feb 26, 2007
4.519
4.889
4.471
4.772
42,499
+0.30(+6.75%)
Feb 23, 2007
4.568
4.734
4.451
4.471
3,901
-0.14(-2.96%)
Feb 22, 2007
4.539
4.772
4.500
4.607
11,293
+0.08(+1.72%)
Feb 21, 2007
4.529
4.539
4.480
4.529
16,263
+0.01(+0.22%)
Feb 20, 2007
4.568
4.675
4.494
4.519
21,672
-0.07(-1.49%)
Feb 16, 2007
4.685
4.685
4.529
4.587
33,881
-0.14(-2.88%)
Feb 15, 2007
4.886
4.996
4.558
4.723
20,010
-0.16(-3.20%)
Feb 14, 2007
4.480
4.987
4.480
4.880
42,213
+0.07(+1.42%)
Feb 13, 2007
4.831
4.899
4.772
4.811
7,084
+0.01(+0.20%)
Feb 12, 2007
4.831
4.850
4.772
4.802
8,358
-0.01(-0.20%)
Feb 09, 2007
4.763
4.850
4.618
4.811
19,764
+0.10(+2.07%)
Feb 08, 2007
4.782
4.782
4.706
4.714
4,106
+0.02(+0.41%)
Feb 07, 2007
4.587
4.850
4.548
4.695
17,104
+0.14(+2.99%)
Feb 06, 2007
4.558
4.558
4.500
4.558
5,852
+0.07(+1.52%)
Feb 05, 2007
4.519
4.578
4.461
4.490
16,807
-0.05(-1.07%)
Feb 02, 2007
4.578
4.685
4.494
4.539
6,651
-0.01(-0.21%)
Feb 01, 2007
4.587
4.646
4.402
4.548
24,955
+0.02(+0.43%)
Jan 31, 2007
4.665
4.685
4.529
4.529
11,515
-0.12(-2.52%)
Jan 30, 2007
4.402
4.675
4.295
4.646
25,093
+0.23(+5.30%)
Jan 29, 2007
4.772
4.811
4.276
4.412
104,368
-0.37(-7.74%)
Jan 26, 2007
4.827
4.899
4.519
4.782
59,549
+0.04(+0.82%)
Jan 25, 2007
4.860
4.977
4.661
4.743
20,604
-0.16(-3.18%)
Jan 24, 2007
4.772
4.987
4.772
4.899
10,667
+0.11(+2.24%)
Jan 23, 2007
4.870
4.909
4.646
4.792
42,742
-0.11(-2.19%)
Jan 22, 2007
5.026
5.026
4.743
4.899
14,052
-0.14(-2.71%)
Jan 19, 2007
4.919
5.084
4.919
5.035
15,101
+0.09(+1.77%)
Jan 18, 2007
4.880
5.045
4.792
4.948
13,084
+0.00(+0.00%)
Jan 17, 2007
4.977
5.143
4.948
4.948
32,547
-0.09(-1.74%)
Jan 16, 2007
5.143
5.474
4.967
5.035
126,084
+0.04(+0.78%)
Jan 12, 2007
4.850
5.210
4.749
4.996
119,129
+0.18(+3.64%)
Jan 11, 2007
4.665
4.821
4.656
4.821
18,601
+0.15(+3.13%)
Jan 10, 2007
4.675
4.743
4.646
4.675
11,079
-0.06(-1.23%)
Jan 09, 2007
4.811
4.831
4.704
4.734
28,457
+0.04(+0.83%)
Jan 08, 2007
4.714
4.714
4.587
4.695
50,662
+0.06(+1.26%)
Jan 05, 2007
4.821
4.850
4.548
4.636
38,182
-0.05(-1.04%)
Jan 04, 2007
4.675
4.928
4.617
4.685
91,764
+0.02(+0.42%)
Jan 03, 2007
4.889
5.035
4.578
4.665
169,278
-0.07(-1.44%)
Dec 29, 2006
5.084
5.815
4.685
4.734
587,886
-0.53(-10.00%)
Dec 28, 2006
4.811
5.474
4.461
5.259
543,749
+0.68(+14.89%)
Dec 27, 2006
4.597
5.357
4.432
4.578
390,296
+0.05(+1.08%)
Dec 26, 2006
3.847
5.591
3.847
4.529
1,699,694
+0.68(+17.72%)
Dec 22, 2006
3.701
3.993
3.701
3.847
28,997
+0.07(+1.80%)
Dec 21, 2006
3.837
3.935
3.760
3.779
27,137
-0.04(-1.02%)
Dec 20, 2006
3.867
4.120
3.672
3.818
30,004
+0.09(+2.35%)
Dec 19, 2006
3.799
3.886
3.672
3.730
31,187
-0.07(-1.79%)
Dec 18, 2006
4.013
4.023
3.785
3.799
20,515
-0.14(-3.47%)
Dec 15, 2006
4.120
4.276
3.925
3.935
19,877
-0.12(-2.88%)
Dec 14, 2006
4.091
4.169
3.954
4.052
21,838
+0.00(+0.00%)
Dec 13, 2006
4.032
4.139
3.847
4.052
28,083
+0.07(+1.71%)
Dec 12, 2006
3.935
4.130
3.808
3.984
41,555
+0.13(+3.28%)
Dec 11, 2006
4.003
4.003
3.779
3.857
45,234
-0.15(-3.65%)
Dec 08, 2006
4.003
4.130
3.906
4.003
10,877
-0.04(-0.96%)
Dec 07, 2006
4.120
4.276
3.984
4.042
18,343
-0.09(-2.12%)
Dec 06, 2006
4.032
4.139
3.925
4.130
21,660
+0.04(+0.95%)
Dec 05, 2006
4.100
4.100
3.925
4.091
43,260
+0.09(+2.19%)
Dec 04, 2006
4.295
4.305
3.506
4.003
79,404
-0.39(-8.87%)
Dec 01, 2006
4.559
4.559
4.295
4.393
49,742
-0.23(-5.05%)
Nov 30, 2006
4.529
4.704
4.441
4.626
41,376
+0.06(+1.28%)
Nov 29, 2006
4.441
4.646
4.441
4.568
23,390
+0.09(+1.96%)
Nov 28, 2006
4.383
4.620
4.198
4.480
79,036
+0.01(+0.22%)
Nov 27, 2006
4.938
4.938
3.652
4.471
108,289
-0.54(-10.70%)
Nov 24, 2006
4.961
5.006
4.928
5.006
16,449
-0.02(-0.39%)
Nov 22, 2006
5.006
5.055
4.919
5.026
16,150
-0.02(-0.39%)
Nov 21, 2006
4.967
5.123
4.919
5.045
59,626
+0.13(+2.57%)
Nov 20, 2006
5.026
5.162
4.919
4.919
123,145
-0.21(-4.17%)
Nov 17, 2006
6.409
8.016
4.996
5.133
479,196
-1.18(-18.67%)
Nov 16, 2006
6.000
6.409
6.000
6.311
49,253
+0.32(+5.37%)
Nov 15, 2006
5.970
6.126
5.824
5.990
62,531
+0.31(+5.49%)
Nov 14, 2006
5.639
6.039
5.396
5.678
25,534
+0.09(+1.57%)
Nov 13, 2006
5.133
6.087
4.919
5.591
66,874
+0.19(+3.61%)
Nov 10, 2006
5.396
5.542
5.367
5.396
20,516
-0.03(-0.54%)
Nov 09, 2006
5.445
5.630
5.367
5.425
17,052
-0.13(-2.28%)
Nov 08, 2006
5.250
6.272
5.123
5.552
47,665
+0.05(+0.88%)
Nov 07, 2006
5.435
5.591
5.425
5.503
27,410
+0.08(+1.44%)
Nov 06, 2006
4.919
5.454
4.919
5.425
74,900
+0.53(+10.74%)
Nov 03, 2006
4.870
4.909
4.578
4.899
37,174
+0.01(+0.20%)
Nov 02, 2006
6.126
6.156
4.597
4.889
157,322
-1.24(-20.19%)
Nov 01, 2006
6.380
6.769
6.097
6.126
23,839
-0.07(-1.10%)
Oct 31, 2006
6.185
6.389
6.136
6.194
36,412
+0.08(+1.27%)
Oct 30, 2006
5.649
6.175
5.620
6.117
56,358
+0.32(+5.55%)
Oct 27, 2006
5.873
6.039
5.756
5.795
36,827
-0.14(-2.30%)
Oct 26, 2006
5.951
6.078
5.795
5.932
29,290
-0.15(-2.40%)
Oct 25, 2006
6.321
6.321
6.058
6.078
35,804
+0.02(+0.32%)
Oct 24, 2006
6.097
6.272
5.951
6.058
69,130
-0.21(-3.42%)
Oct 23, 2006
5.600
6.915
5.503
6.272
249,772
+0.77(+13.98%)
Oct 20, 2006
5.561
5.591
5.357
5.503
73,220
+0.02(+0.36%)
Oct 19, 2006
5.328
5.600
5.240
5.483
75,096
+0.21(+3.90%)
Oct 18, 2006
4.880
5.493
4.870
5.278
140,193
+0.49(+10.14%)
Oct 17, 2006
4.821
4.919
4.510
4.792
58,146
+0.08(+1.65%)
Oct 16, 2006
4.685
4.899
4.432
4.714
139,621
+0.28(+6.37%)
Oct 13, 2006
4.432
4.558
4.373
4.432
22,036
-0.03(-0.59%)
Oct 12, 2006
4.724
4.809
4.295
4.458
120,240
-0.02(-0.50%)
Oct 11, 2006
3.906
5.084
3.847
4.480
492,401
+0.60(+15.58%)
Oct 10, 2006
3.896
3.945
3.867
3.876
78,521
+0.06(+1.53%)
Oct 09, 2006
3.886
4.071
3.760
3.818
72,135
-0.07(-1.75%)
Oct 06, 2006
3.565
3.886
3.565
3.886
46,429
+0.24(+6.68%)
Oct 05, 2006
3.779
3.779
3.506
3.643
27,843
+0.08(+2.19%)
Oct 04, 2006
3.409
3.594
3.409
3.565
21,866
+0.10(+2.81%)
Oct 03, 2006
3.350
3.536
3.350
3.467
9,343
-0.05(-1.34%)
Oct 02, 2006
3.555
3.555
3.302
3.514
25,309
-0.00(-0.02%)
Sep 29, 2006
3.448
3.602
3.438
3.515
6,725
-0.01(-0.31%)
Sep 28, 2006
3.409
3.574
3.374
3.526
16,334
+0.07(+1.97%)
Sep 27, 2006
3.399
3.565
3.360
3.458
12,525
+0.10(+2.90%)
Sep 26, 2006
3.234
3.370
3.234
3.360
3,619
+0.04(+1.17%)
Sep 25, 2006
3.302
3.393
3.263
3.321
18,294
-0.13(-3.67%)
Sep 22, 2006
3.526
3.526
3.448
3.448
4,620
-0.09(-2.48%)
Sep 21, 2006
3.536
3.623
3.477
3.536
13,245
+0.04(+1.11%)
Sep 20, 2006
3.555
3.623
3.467
3.497
7,120
+0.12(+3.46%)
Sep 19, 2006
3.545
3.545
3.360
3.380
7,084
-0.04(-1.27%)
Sep 18, 2006
3.497
3.584
3.423
3.423
5,323
-0.08(-2.38%)
Sep 15, 2006
3.487
3.555
3.425
3.506
2,977
-0.09(-2.44%)
Sep 14, 2006
3.574
3.594
3.409
3.594
10,421
+0.10(+2.76%)
Sep 13, 2006
3.584
3.789
3.419
3.498
24,757
-0.08(-2.15%)
Sep 12, 2006
3.728
3.728
3.467
3.574
23,214
-0.19(-5.12%)
Sep 11, 2006
3.730
3.808
3.467
3.767
10,123
+0.11(+2.87%)
Sep 08, 2006
3.799
3.808
3.633
3.662
19,999
-0.06(-1.57%)
Sep 07, 2006
3.672
3.730
3.458
3.721
24,641
-0.07(-1.80%)
Sep 06, 2006
3.896
3.896
3.691
3.789
11,499
-0.02(-0.51%)
Sep 05, 2006
3.312
3.808
3.312
3.808
62,707
+0.49(+14.66%)
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.