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, 2010
4.957
5.595
4.937
5.595
36,984
+0.68(+13.77%)
Aug 30, 2010
4.859
5.094
4.849
4.918
17,029
-0.05(-1.01%)
Aug 27, 2010
5.055
5.202
4.781
4.968
17,346
-0.14(-2.67%)
Aug 26, 2010
5.153
5.232
4.987
5.104
28,964
-0.15(-2.80%)
Aug 25, 2010
5.467
5.556
4.928
5.252
20,891
-0.25(-4.46%)
Aug 24, 2010
5.595
5.615
5.409
5.497
10,602
-0.13(-2.27%)
Aug 23, 2010
5.742
5.880
5.615
5.625
9,008
-0.07(-1.21%)
Aug 20, 2010
5.615
5.860
5.615
5.693
5,495
-0.05(-0.85%)
Aug 19, 2010
5.860
5.860
5.616
5.742
23,938
-0.05(-0.85%)
Aug 18, 2010
5.772
6.037
5.674
5.791
22,676
+0.03(+0.49%)
Aug 17, 2010
5.752
5.857
5.595
5.763
16,128
+0.01(+0.19%)
Aug 16, 2010
5.890
5.890
5.428
5.752
54,786
-0.29(-4.87%)
Aug 13, 2010
5.919
6.047
5.861
6.047
9,429
+0.03(+0.49%)
Aug 12, 2010
6.125
6.155
5.968
6.017
7,037
-0.06(-0.97%)
Aug 11, 2010
5.880
6.125
5.752
6.076
12,182
+0.02(+0.32%)
Aug 10, 2010
5.801
6.056
5.595
6.056
43,728
+0.04(+0.65%)
Aug 09, 2010
6.233
6.321
5.890
6.017
32,510
-0.23(-3.62%)
Aug 06, 2010
6.626
6.626
6.066
6.243
48,292
-0.38(-5.78%)
Aug 05, 2010
6.960
6.989
6.616
6.626
35,348
-0.33(-4.80%)
Aug 04, 2010
6.920
7.117
6.596
6.960
125,536
+0.36(+5.51%)
Aug 03, 2010
6.704
6.861
6.567
6.596
64,754
-0.37(-5.35%)
Aug 02, 2010
8.049
8.245
6.675
6.969
314,450
-1.91(-21.55%)
Jul 30, 2010
8.000
8.883
8.000
8.883
40,870
+0.69(+8.49%)
Jul 29, 2010
8.196
8.196
7.882
8.188
21,105
+0.32(+4.09%)
Jul 28, 2010
7.892
7.990
7.857
7.867
5,441
-0.04(-0.45%)
Jul 27, 2010
7.804
7.980
7.764
7.902
14,102
-0.01(-0.12%)
Jul 26, 2010
7.696
8.196
7.470
7.912
54,986
+0.44(+5.88%)
Jul 23, 2010
7.568
7.617
7.264
7.472
10,739
-0.18(-2.41%)
Jul 22, 2010
7.755
7.853
7.558
7.656
31,215
-0.12(-1.52%)
Jul 21, 2010
7.706
7.819
7.520
7.774
18,979
+0.29(+3.94%)
Jul 20, 2010
7.391
7.853
7.018
7.480
20,977
+0.16(+2.14%)
Jul 19, 2010
7.215
7.411
7.185
7.323
20,794
-0.04(-0.53%)
Jul 16, 2010
7.490
7.570
7.117
7.362
19,881
-0.29(-3.85%)
Jul 15, 2010
7.853
7.853
7.480
7.656
25,732
-0.20(-2.50%)
Jul 14, 2010
7.499
7.853
7.499
7.853
31,276
+0.60(+8.21%)
Jul 13, 2010
7.136
7.313
6.970
7.257
16,726
+0.28(+3.98%)
Jul 12, 2010
6.822
7.313
6.816
6.979
31,250
+0.50(+7.79%)
Jul 09, 2010
6.479
6.498
6.086
6.475
13,141
+0.04(+0.55%)
Jul 08, 2010
6.331
6.451
6.184
6.439
13,927
+0.06(+0.92%)
Jul 07, 2010
6.096
6.380
6.037
6.380
10,638
+0.22(+3.50%)
Jul 06, 2010
6.390
6.612
6.087
6.164
23,240
-0.22(-3.38%)
Jul 02, 2010
6.528
7.009
6.263
6.380
15,934
+0.15(+2.36%)
Jul 01, 2010
6.744
6.744
5.890
6.233
15,831
-0.39(-5.93%)
Jun 30, 2010
6.380
6.714
6.380
6.626
22,192
+0.25(+3.85%)
Jun 29, 2010
7.107
7.107
6.086
6.380
35,790
-0.73(-10.22%)
Jun 25, 2010
7.107
7.117
6.891
7.107
5,166
+0.07(+0.98%)
Jun 24, 2010
6.910
7.146
6.910
7.038
12,919
+0.01(+0.14%)
Jun 23, 2010
6.842
7.175
6.842
7.028
10,491
+0.16(+2.40%)
Jun 22, 2010
6.969
6.969
6.812
6.863
17,212
-0.03(-0.40%)
Jun 21, 2010
6.871
7.460
6.744
6.891
113,633
+0.29(+4.46%)
Jun 18, 2010
6.459
6.724
6.459
6.596
20,500
+0.14(+2.13%)
Jun 17, 2010
6.420
6.479
6.282
6.459
7,272
+0.08(+1.23%)
Jun 16, 2010
6.400
6.400
6.184
6.380
9,788
+0.11(+1.72%)
Jun 15, 2010
6.331
6.428
6.087
6.272
51,537
-0.06(-0.92%)
Jun 14, 2010
5.844
6.915
5.844
6.331
159,423
+1.05(+19.93%)
Jun 11, 2010
5.113
5.357
5.113
5.279
2,156
+0.11(+2.07%)
Jun 10, 2010
5.221
5.357
5.162
5.172
8,442
-0.05(-0.93%)
Jun 09, 2010
5.191
5.337
5.191
5.221
21,003
+0.04(+0.75%)
Jun 08, 2010
5.354
5.354
5.026
5.182
1,898
+0.06(+1.14%)
Jun 07, 2010
5.113
5.727
4.977
5.123
5,852
+0.13(+2.59%)
Jun 04, 2010
5.211
5.308
4.958
4.994
7,398
-0.23(-4.35%)
Jun 03, 2010
5.250
5.357
5.201
5.221
3,518
+0.03(+0.56%)
Jun 02, 2010
5.182
5.250
5.123
5.191
1,848
-0.07(-1.30%)
Jun 01, 2010
5.172
5.357
5.113
5.259
5,871
-0.02(-0.37%)
May 28, 2010
5.211
5.279
5.201
5.279
1,016
+0.09(+1.69%)
May 27, 2010
5.123
5.201
5.113
5.191
3,565
+0.17(+3.29%)
May 26, 2010
5.016
5.225
5.016
5.026
16,375
+0.01(+0.19%)
May 25, 2010
5.269
5.269
4.597
5.016
13,142
-0.22(-4.28%)
May 24, 2010
5.123
5.289
5.123
5.240
4,148
+0.14(+2.67%)
May 21, 2010
5.230
5.425
4.948
5.104
30,753
-0.25(-4.73%)
May 20, 2010
5.367
5.561
5.347
5.357
18,614
-0.12(-2.14%)
May 19, 2010
5.445
5.815
5.358
5.474
4,373
-0.06(-1.17%)
May 18, 2010
5.688
5.737
5.357
5.539
12,124
+0.01(+0.11%)
May 17, 2010
5.834
5.893
5.454
5.532
37,986
-0.17(-2.91%)
May 14, 2010
5.630
5.698
5.357
5.698
23,563
+0.15(+2.63%)
May 13, 2010
5.698
5.698
5.474
5.552
11,256
+0.08(+1.42%)
May 12, 2010
5.688
5.688
5.474
5.474
8,727
-0.08(-1.40%)
May 11, 2010
5.376
5.698
5.308
5.552
21,096
-0.15(-2.56%)
May 10, 2010
5.902
6.029
5.552
5.698
28,355
+0.17(+2.99%)
May 07, 2010
5.659
5.961
5.308
5.532
15,571
-0.21(-3.73%)
May 06, 2010
5.746
5.941
5.620
5.746
50,551
+0.01(+0.17%)
May 05, 2010
5.406
5.737
5.308
5.737
51,100
+0.22(+4.06%)
May 04, 2010
5.454
5.746
5.259
5.513
55,901
+0.06(+1.07%)
May 03, 2010
5.561
6.087
5.289
5.454
147,914
-0.05(-0.88%)
Apr 30, 2010
4.821
6.156
4.724
5.503
452,705
+2.07(+60.51%)
Apr 29, 2010
3.312
3.526
3.312
3.428
4,312
-0.03(-0.85%)
Apr 28, 2010
3.341
3.458
3.331
3.458
2,945
+0.07(+2.01%)
Apr 27, 2010
3.263
3.462
2.698
3.389
25,049
-0.22(-6.20%)
Apr 26, 2010
3.594
3.750
3.594
3.613
15,041
+0.12(+3.34%)
Apr 23, 2010
3.506
3.555
3.497
3.497
970
+0.04(+1.13%)
Apr 22, 2010
3.428
3.462
3.428
3.458
1,642
-0.10(-2.74%)
Apr 21, 2010
3.526
3.574
3.526
3.555
4,620
+0.09(+2.53%)
Apr 20, 2010
3.516
3.516
3.419
3.467
2,361
-0.09(-2.47%)
Apr 19, 2010
3.506
3.555
3.380
3.555
3,564
+0.05(+1.39%)
Apr 16, 2010
3.555
3.555
3.506
3.506
410
-0.03(-0.83%)
Apr 15, 2010
3.497
3.672
3.497
3.536
16,838
+0.08(+2.25%)
Apr 14, 2010
3.467
3.604
3.458
3.458
2,874
+0.05(+1.43%)
Apr 13, 2010
3.350
3.409
3.350
3.409
1,360
-0.18(-4.89%)
Apr 12, 2010
3.545
3.594
3.399
3.584
6,406
+0.08(+2.22%)
Apr 09, 2010
3.682
3.682
3.506
3.506
5,265
-0.17(-4.51%)
Apr 08, 2010
3.467
3.672
3.409
3.672
2,044
+0.26(+7.71%)
Apr 07, 2010
3.506
3.555
3.341
3.409
5,184
-0.14(-3.85%)
Apr 06, 2010
3.399
3.545
3.399
3.545
3,940
+0.07(+1.96%)
Apr 05, 2010
3.428
3.506
3.409
3.477
2,489
-0.07(-1.92%)
Apr 01, 2010
3.506
3.545
3.545
3.545
7,289
+0.04(+1.11%)
Mar 31, 2010
3.428
3.516
3.428
3.506
8,098
+0.08(+2.27%)
Mar 30, 2010
3.428
3.428
3.428
3.428
616
-0.18(-4.86%)
Mar 29, 2010
3.643
3.643
3.428
3.604
11,047
-0.04(-1.07%)
Mar 26, 2010
3.789
3.789
3.516
3.643
13,654
+0.16(+4.47%)
Mar 25, 2010
3.253
3.789
3.253
3.487
32,006
+0.27(+8.48%)
Mar 24, 2010
3.029
3.214
3.029
3.214
10,355
+0.12(+3.77%)
Mar 23, 2010
3.087
3.312
2.971
3.097
64,541
-0.28(-8.36%)
Mar 22, 2010
2.825
4.578
2.825
3.380
142,401
+0.75(+28.52%)
Mar 19, 2010
2.581
3.029
2.513
2.630
39,610
+0.05(+1.89%)
Mar 18, 2010
2.469
2.631
2.469
2.581
16,468
+0.10(+3.92%)
Mar 17, 2010
2.386
2.484
2.377
2.484
1,694
+0.15(+6.25%)
Mar 15, 2010
2.338
2.338
2.338
2.338
0
-0.05(-2.04%)
Mar 12, 2010
2.396
2.396
2.367
2.386
1,745
-0.13(-5.00%)
Mar 11, 2010
2.386
2.512
2.386
2.512
975
+0.12(+4.83%)
Mar 10, 2010
2.396
2.396
2.396
2.396
616
-0.04(-1.60%)
Mar 09, 2010
2.406
2.435
2.406
2.435
2,634
-0.10(-3.85%)
Mar 08, 2010
2.532
2.532
2.532
2.532
513
+0.18(+7.43%)
Mar 05, 2010
2.347
2.377
2.338
2.357
2,663
-0.18(-6.92%)
Mar 04, 2010
2.318
2.532
2.318
2.532
2,191
+0.19(+8.33%)
Mar 03, 2010
2.357
2.357
2.211
2.338
2,969
-0.02(-1.03%)
Mar 02, 2010
2.377
2.377
2.357
2.362
2,054
+0.04(+1.90%)
Mar 01, 2010
2.600
2.600
2.201
2.318
14,923
-0.19(-7.61%)
Feb 26, 2010
2.609
2.609
2.484
2.509
2,156
+0.04(+1.42%)
Feb 25, 2010
2.581
2.581
2.474
2.474
11,396
-0.11(-4.15%)
Feb 24, 2010
2.532
2.581
2.532
2.581
3,593
+0.11(+4.33%)
Feb 22, 2010
2.513
2.474
2.474
2.474
5,030
-0.01(-0.39%)
Feb 19, 2010
2.493
2.513
2.484
2.484
2,258
-0.05(-1.95%)
Feb 18, 2010
2.532
2.533
2.532
2.533
616
+0.00(+0.03%)
Feb 17, 2010
2.464
2.532
2.464
2.532
770
-0.04(-1.52%)
Feb 16, 2010
2.532
2.571
2.532
2.571
1,334
+0.08(+3.12%)
Feb 12, 2010
2.552
2.493
2.493
2.493
4,209
+0.05(+1.99%)
Feb 10, 2010
2.445
2.445
2.445
2.445
513
+0.01(+0.40%)
Feb 09, 2010
2.532
2.544
2.435
2.435
7,205
-0.10(-3.85%)
Feb 08, 2010
2.532
2.532
2.454
2.532
4,205
+0.04(+1.56%)
Feb 05, 2010
2.552
2.552
2.493
2.493
513
-0.06(-2.29%)
Feb 04, 2010
2.513
2.620
2.386
2.552
4,004
-0.01(-0.38%)
Feb 03, 2010
2.562
2.562
2.562
2.562
308
+0.05(+1.94%)
Feb 02, 2010
2.415
2.581
2.415
2.513
3,543
+0.18(+7.50%)
Feb 01, 2010
2.435
2.435
2.308
2.338
3,933
-0.18(-7.33%)
Jan 28, 2010
2.522
2.522
2.522
2.522
0
+0.10(+4.01%)
Jan 27, 2010
2.474
2.484
2.425
2.425
2,646
-0.06(-2.35%)
Jan 26, 2010
2.484
2.523
2.483
2.484
2,053
-0.14(-5.20%)
Jan 25, 2010
2.669
2.669
2.620
2.620
410
+0.19(+8.03%)
Jan 22, 2010
2.445
2.454
2.425
2.425
924
-0.02(-0.80%)
Jan 21, 2010
2.484
2.484
2.445
2.445
1,029
+0.01(+0.40%)
Jan 20, 2010
2.425
2.435
2.425
2.435
10,369
+0.00(+0.00%)
Jan 19, 2010
2.532
2.571
2.425
2.435
2,408
-0.10(-3.85%)
Jan 15, 2010
2.630
2.532
2.532
2.532
10,267
-0.00(-0.00%)
Jan 14, 2010
2.562
2.581
2.532
2.532
4,783
+0.11(+4.42%)
Jan 13, 2010
2.425
2.425
2.425
2.425
2,258
+0.00(+0.00%)
Jan 12, 2010
2.571
2.571
2.425
2.425
2,388
-0.12(-4.60%)
Jan 11, 2010
2.474
2.552
2.474
2.542
2,363
+0.11(+4.40%)
Jan 07, 2010
2.396
2.435
2.435
2.435
5,749
+0.02(+0.81%)
Jan 06, 2010
2.386
2.425
2.289
2.415
9,419
+0.08(+3.33%)
Jan 05, 2010
2.338
2.338
2.338
2.338
2,258
+0.00(+0.00%)
Jan 04, 2010
2.260
2.338
2.260
2.338
8,232
+0.12(+5.26%)
Dec 31, 2009
2.221
2.221
2.221
2.221
2,361
+0.03(+1.33%)
Dec 30, 2009
2.191
2.192
2.191
2.192
3,008
+0.00(+0.00%)
Dec 29, 2009
2.201
2.201
2.191
2.191
2,452
-0.05(-2.17%)
Dec 28, 2009
2.182
2.240
2.182
2.240
2,464
+0.06(+2.68%)
Dec 24, 2009
2.338
2.338
2.182
2.182
9,856
-0.16(-6.67%)
Dec 23, 2009
2.215
2.386
2.191
2.338
5,888
+0.14(+6.19%)
Dec 22, 2009
2.230
2.264
2.182
2.201
7,557
-0.20(-8.50%)
Dec 21, 2009
2.269
2.406
2.269
2.406
8,111
+0.22(+10.27%)
Dec 18, 2009
2.182
2.240
2.182
2.182
3,625
+0.00(+0.00%)
Dec 17, 2009
2.191
2.260
2.182
2.182
2,977
-0.10(-4.27%)
Dec 14, 2009
2.182
2.279
2.279
2.279
616
+0.04(+1.73%)
Dec 11, 2009
2.279
2.279
2.182
2.240
1,642
-0.01(-0.43%)
Dec 10, 2009
2.289
2.338
2.182
2.250
10,138
-0.04(-1.74%)
Dec 09, 2009
2.289
2.299
2.289
2.290
2,575
-0.02(-0.81%)
Dec 08, 2009
2.415
2.415
2.308
2.308
562
-0.08(-3.26%)
Dec 07, 2009
2.299
2.386
2.299
2.386
410
-0.00(-0.00%)
Dec 04, 2009
2.269
2.386
2.230
2.386
7,879
+0.13(+5.60%)
Dec 03, 2009
2.240
2.279
2.240
2.260
2,566
+0.12(+5.45%)
Dec 02, 2009
2.182
2.279
2.143
2.143
7,167
+0.00(+0.00%)
Dec 01, 2009
2.240
2.240
2.084
2.143
16,016
+0.03(+1.38%)
Nov 30, 2009
2.269
2.269
2.114
2.114
12,012
-0.04(-1.79%)
Nov 25, 2009
2.143
2.152
2.152
2.152
6,262
+0.04(+1.82%)
Nov 24, 2009
2.104
2.221
2.084
2.114
22,279
+0.03(+1.40%)
Nov 23, 2009
2.084
2.104
2.084
2.084
2,156
-0.09(-4.03%)
Nov 20, 2009
2.104
2.240
2.055
2.172
15,852
+0.03(+1.36%)
Nov 19, 2009
2.055
2.144
2.045
2.143
13,629
+0.05(+2.34%)
Nov 18, 2009
2.094
2.143
2.055
2.094
7,520
-0.01(-0.48%)
Nov 17, 2009
2.104
2.114
2.094
2.104
16,222
-0.12(-5.47%)
Nov 16, 2009
2.104
2.230
2.104
2.226
7,778
-0.05(-2.35%)
Nov 13, 2009
2.162
2.279
2.123
2.279
5,852
+0.12(+5.41%)
Nov 12, 2009
2.065
2.260
2.065
2.162
18,565
+0.12(+5.71%)
Nov 11, 2009
2.075
2.386
1.899
2.045
148,675
+0.05(+2.43%)
Nov 09, 2009
1.997
1.997
1.997
1.997
0
+0.00(+0.01%)
Nov 06, 2009
2.055
2.055
1.987
1.997
2,792
-0.05(-2.38%)
Nov 05, 2009
2.036
2.143
2.036
2.045
5,234
+0.01(+0.48%)
Nov 04, 2009
2.026
2.036
2.026
2.036
410
+0.05(+2.45%)
Nov 03, 2009
1.987
1.987
1.987
1.987
205
-0.01(-0.49%)
Nov 02, 2009
2.006
2.006
1.997
1.997
460
+0.01(+0.49%)
Oct 30, 2009
2.191
2.191
1.987
1.987
8,419
-0.16(-7.27%)
Oct 29, 2009
2.172
2.191
2.143
2.143
5,551
+0.00(+0.00%)
Oct 28, 2009
2.152
2.152
2.143
2.143
616
-0.02(-0.99%)
Oct 27, 2009
2.191
2.386
2.143
2.164
2,130
-0.03(-1.24%)
Oct 26, 2009
2.192
2.318
2.191
2.191
1,627
-0.02(-0.88%)
Oct 23, 2009
2.240
2.240
2.211
2.211
2,669
-0.02(-0.87%)
Oct 22, 2009
2.201
2.240
2.162
2.230
7,936
-0.08(-3.56%)
Oct 21, 2009
2.191
2.313
2.191
2.313
2,879
-0.02(-1.06%)
Oct 20, 2009
2.377
2.513
2.338
2.338
3,712
-0.13(-5.14%)
Oct 19, 2009
2.347
2.484
2.347
2.464
5,339
+0.01(+0.40%)
Oct 16, 2009
2.425
2.542
2.281
2.454
4,876
+0.17(+7.23%)
Oct 15, 2009
2.240
2.289
2.240
2.289
7,484
-0.12(-4.87%)
Oct 14, 2009
2.338
2.406
2.338
2.406
2,361
+0.17(+7.41%)
Oct 13, 2009
2.240
2.250
2.240
2.240
2,227
+0.00(+0.00%)
Oct 12, 2009
2.240
2.240
2.240
2.240
924
-0.00(-0.00%)
Oct 09, 2009
2.094
2.523
2.094
2.240
8,841
-0.05(-2.12%)
Oct 08, 2009
2.269
2.328
2.221
2.289
1,601
-0.03(-1.34%)
Oct 07, 2009
2.367
2.367
2.320
2.320
3,002
+0.14(+6.34%)
Oct 06, 2009
2.182
2.183
2.182
2.182
2,002
-0.01(-0.64%)
Oct 05, 2009
2.191
2.201
2.124
2.196
2,053
-0.05(-2.40%)
Oct 02, 2009
2.357
2.357
2.191
2.250
4,147
-0.09(-3.75%)
Oct 01, 2009
2.766
2.766
2.308
2.338
38,709
+0.29(+14.29%)
Sep 30, 2009
2.114
2.240
2.045
2.045
2,838
-0.10(-4.55%)
Sep 29, 2009
2.006
2.269
2.006
2.143
6,548
-0.24(-10.20%)
Sep 28, 2009
2.318
2.425
2.114
2.386
6,096
+0.11(+4.70%)
Sep 25, 2009
2.006
2.493
2.006
2.279
11,938
+0.27(+13.59%)
Sep 23, 2009
1.997
2.006
2.006
2.006
205
-0.12(-5.50%)
Sep 22, 2009
2.133
2.260
2.104
2.123
5,002
+0.00(+0.00%)
Sep 21, 2009
2.162
2.162
2.084
2.123
2,830
-0.07(-3.11%)
Sep 18, 2009
1.979
2.191
1.977
2.191
1,629
+0.10(+4.65%)
Sep 17, 2009
1.948
2.114
1.948
2.094
14,733
+0.18(+9.14%)
Sep 16, 2009
1.909
1.938
1.870
1.919
6,441
-0.03(-1.50%)
Sep 15, 2009
1.948
1.948
1.851
1.948
8,747
-0.02(-0.99%)
Sep 14, 2009
1.987
1.987
1.948
1.967
6,649
+0.01(+0.49%)
Sep 11, 2009
1.987
1.987
1.958
1.958
1,167
-0.01(-0.49%)
Sep 10, 2009
1.958
1.977
1.948
1.967
6,551
-0.01(-0.49%)
Sep 09, 2009
1.987
2.016
1.977
1.977
3,055
+0.00(+0.00%)
Sep 08, 2009
2.026
2.026
1.977
1.977
4,312
-0.07(-3.33%)
Sep 04, 2009
1.997
2.045
1.978
2.045
3,285
+0.07(+3.45%)
Sep 03, 2009
2.055
2.055
1.977
1.977
1,129
+0.01(+0.50%)
Sep 02, 2009
1.967
1.967
1.967
1.967
924
+0.00(+0.00%)
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.