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
Netlist Inc
(NQ:
NLST
)
N/A
UNCHANGED
Last Price
Updated:
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
1.890
1.930
1.890
1.900
3,600
-0.01(-0.52%)
Aug 28, 2008
1.940
1.940
1.910
1.910
3,300
-0.10(-4.98%)
Aug 27, 2008
1.900
2.060
1.890
2.010
15,364
+0.04(+2.03%)
Aug 26, 2008
1.900
1.970
1.900
1.970
4,400
+0.10(+5.34%)
Aug 25, 2008
1.890
1.930
1.870
1.870
925
-0.10(-5.07%)
Aug 22, 2008
1.890
1.971
1.890
1.970
8,060
+0.01(+0.51%)
Aug 21, 2008
1.940
1.960
1.940
1.960
4,000
+0.04(+2.08%)
Aug 20, 2008
1.870
1.990
1.870
1.920
8,380
+0.03(+1.59%)
Aug 19, 2008
1.830
1.900
1.830
1.890
900
-0.08(-4.06%)
Aug 15, 2008
1.930
1.970
1.970
1.970
8,900
+0.03(+1.55%)
Aug 14, 2008
1.850
1.940
1.850
1.940
6,200
+0.09(+4.86%)
Aug 13, 2008
1.830
1.850
1.830
1.850
400
+0.02(+1.09%)
Aug 12, 2008
1.850
1.880
1.810
1.830
12,200
-0.04(-2.14%)
Aug 11, 2008
1.900
1.920
1.870
1.870
2,500
-0.03(-1.58%)
Aug 08, 2008
2.080
2.080
1.880
1.900
10,950
-0.18(-8.65%)
Aug 07, 2008
1.980
2.080
1.790
2.080
42,590
+0.25(+13.66%)
Aug 06, 2008
1.750
1.840
1.750
1.830
7,665
-0.01(-0.54%)
Aug 05, 2008
1.890
1.890
1.830
1.840
3,160
-0.14(-7.07%)
Aug 04, 2008
1.810
2.000
1.800
1.980
2,500
+0.05(+2.59%)
Aug 01, 2008
1.990
2.010
1.820
1.930
3,300
-0.07(-3.50%)
Jul 31, 2008
1.770
2.000
1.760
2.000
45,877
+0.10(+5.26%)
Jul 30, 2008
2.000
2.000
1.850
1.900
26,469
-0.05(-2.56%)
Jul 29, 2008
1.950
2.000
1.950
1.950
5,800
-0.02(-1.02%)
Jul 28, 2008
1.960
1.970
1.900
1.970
800
+0.04(+2.07%)
Jul 25, 2008
1.900
1.930
1.900
1.930
5,499
+0.03(+1.58%)
Jul 24, 2008
1.900
1.940
1.880
1.900
3,765
-0.03(-1.37%)
Jul 23, 2008
1.870
1.960
1.870
1.926
9,400
+0.03(+1.39%)
Jul 22, 2008
1.910
1.960
1.900
1.900
2,120
-0.06(-3.06%)
Jul 21, 2008
1.910
1.960
1.910
1.960
700
+0.05(+2.62%)
Jul 18, 2008
1.820
1.940
1.820
1.910
14,100
+0.01(+0.53%)
Jul 17, 2008
1.930
1.980
1.880
1.900
17,884
-0.06(-3.06%)
Jul 16, 2008
1.950
1.970
1.900
1.960
3,900
+0.05(+2.62%)
Jul 15, 2008
1.830
1.920
1.770
1.910
20,932
+0.01(+0.53%)
Jul 14, 2008
1.920
1.920
1.820
1.900
30,469
-0.06(-3.06%)
Jul 11, 2008
1.880
1.960
1.630
1.960
10,525
+0.11(+5.95%)
Jul 10, 2008
1.850
1.880
1.680
1.850
8,100
-0.03(-1.60%)
Jul 09, 2008
1.850
1.890
1.850
1.880
6,400
+0.06(+3.30%)
Jul 08, 2008
1.710
1.820
1.650
1.820
27,529
+0.08(+4.60%)
Jul 07, 2008
1.720
1.770
1.720
1.740
23,653
+0.00(+0.00%)
Jul 04, 2008
1.720
1.740
1.710
1.740
3,450
+0.00(+0.00%)
Jul 03, 2008
1.720
1.740
1.710
1.740
3,450
+0.01(+0.58%)
Jul 02, 2008
1.720
1.730
1.700
1.730
3,070
+0.02(+1.17%)
Jul 01, 2008
1.720
1.730
1.650
1.710
12,676
+0.01(+0.59%)
Jun 30, 2008
1.670
1.740
1.650
1.700
32,887
+0.00(+0.00%)
Jun 27, 2008
1.690
1.710
1.630
1.700
15,530
-0.01(-0.58%)
Jun 26, 2008
1.710
1.730
1.660
1.710
27,801
+0.01(+0.59%)
Jun 25, 2008
1.677
1.710
1.677
1.700
7,100
+0.00(+0.00%)
Jun 24, 2008
1.630
1.710
1.630
1.700
10,300
+0.00(+0.00%)
Jun 23, 2008
1.630
1.710
1.580
1.700
3,050
+0.04(+2.41%)
Jun 20, 2008
1.700
1.750
1.530
1.660
76,878
-0.07(-4.05%)
Jun 19, 2008
1.590
1.730
1.580
1.730
32,600
+0.12(+7.45%)
Jun 18, 2008
1.550
1.620
1.550
1.610
14,800
+0.06(+3.87%)
Jun 17, 2008
1.620
1.680
1.520
1.550
49,550
-0.11(-6.63%)
Jun 16, 2008
1.740
1.740
1.650
1.660
8,950
-0.03(-1.78%)
Jun 13, 2008
1.560
1.750
1.520
1.690
41,345
+0.12(+7.64%)
Jun 12, 2008
1.600
1.630
1.560
1.570
36,370
-0.02(-1.26%)
Jun 11, 2008
1.700
1.700
1.590
1.590
39,051
-0.09(-5.36%)
Jun 10, 2008
1.740
1.750
1.680
1.680
20,185
-0.04(-2.33%)
Jun 09, 2008
1.750
1.750
1.720
1.720
56,455
+0.00(+0.00%)
Jun 06, 2008
1.720
1.780
1.710
1.720
38,210
+0.00(+0.00%)
Jun 05, 2008
1.710
1.765
1.650
1.720
49,500
+0.07(+4.24%)
Jun 04, 2008
1.550
1.705
1.550
1.650
236,404
+0.07(+4.43%)
Jun 03, 2008
1.590
1.590
1.570
1.580
8,945
+0.01(+0.64%)
Jun 02, 2008
1.520
1.630
1.520
1.570
34,874
+0.03(+1.95%)
May 30, 2008
1.500
1.600
1.480
1.540
86,118
+0.09(+6.21%)
May 29, 2008
1.500
1.525
1.450
1.450
25,036
-0.09(-5.84%)
May 28, 2008
1.527
1.610
1.500
1.540
26,617
-0.05(-3.14%)
May 27, 2008
1.550
1.590
1.540
1.590
18,561
+0.09(+6.00%)
May 26, 2008
1.540
1.580
1.460
1.500
7,900
+0.00(+0.00%)
May 23, 2008
1.540
1.580
1.460
1.500
7,900
-0.03(-1.96%)
May 22, 2008
1.430
1.570
1.430
1.530
13,260
+0.08(+5.52%)
May 21, 2008
1.520
1.530
1.450
1.450
40,905
-0.06(-3.97%)
May 20, 2008
1.680
1.680
1.510
1.510
39,740
-0.05(-3.21%)
May 19, 2008
1.630
1.670
1.510
1.560
126,946
-0.04(-2.51%)
May 16, 2008
1.700
1.750
1.600
1.600
69,916
-0.11(-6.43%)
May 15, 2008
1.640
1.760
1.640
1.710
79,655
+0.06(+3.64%)
May 14, 2008
1.620
1.650
1.560
1.650
55,602
+0.01(+0.61%)
May 13, 2008
1.580
1.640
1.580
1.640
20,470
+0.02(+1.23%)
May 12, 2008
1.570
1.640
1.570
1.620
33,107
+0.05(+3.18%)
May 09, 2008
1.450
1.580
1.450
1.570
48,834
+0.14(+9.79%)
May 08, 2008
1.490
1.500
1.410
1.430
28,678
+0.01(+0.70%)
May 07, 2008
1.500
1.500
1.410
1.420
58,580
-0.07(-4.38%)
May 06, 2008
1.360
1.500
1.300
1.485
63,024
+0.15(+10.82%)
May 05, 2008
1.280
1.480
1.260
1.340
107,264
+0.05(+3.88%)
May 02, 2008
1.270
1.320
1.250
1.290
31,984
+0.02(+1.57%)
May 01, 2008
1.250
1.270
1.230
1.270
52,300
+0.05(+4.10%)
Apr 30, 2008
1.220
1.280
1.210
1.220
20,480
-0.03(-2.40%)
Apr 29, 2008
1.270
1.270
1.200
1.250
21,654
-0.01(-0.79%)
Apr 28, 2008
1.320
1.390
1.260
1.260
27,588
-0.01(-0.79%)
Apr 25, 2008
1.300
1.330
1.230
1.270
42,131
-0.07(-5.22%)
Apr 24, 2008
1.391
1.440
1.320
1.340
20,855
-0.03(-2.19%)
Apr 23, 2008
1.380
1.420
1.300
1.370
41,500
-0.05(-3.52%)
Apr 22, 2008
1.380
1.430
1.380
1.420
4,261
+0.06(+4.41%)
Apr 21, 2008
1.370
1.400
1.360
1.360
1,700
+0.03(+2.26%)
Apr 18, 2008
1.400
1.450
1.320
1.330
26,190
-0.02(-1.48%)
Apr 17, 2008
1.330
1.500
1.300
1.350
44,025
+0.08(+6.30%)
Apr 16, 2008
1.370
1.420
1.250
1.270
197,005
-0.16(-11.19%)
Apr 15, 2008
1.460
1.480
1.320
1.430
31,609
-0.05(-3.38%)
Apr 14, 2008
1.610
1.650
1.450
1.480
21,078
-0.17(-10.30%)
Apr 11, 2008
1.500
1.750
1.500
1.650
14,780
+0.14(+9.27%)
Apr 10, 2008
1.510
1.550
1.500
1.510
3,500
+0.00(+0.00%)
Apr 09, 2008
1.664
1.720
1.510
1.510
5,730
-0.11(-6.79%)
Apr 08, 2008
1.640
1.690
1.610
1.620
4,230
-0.06(-3.57%)
Apr 07, 2008
1.770
1.770
1.610
1.680
7,764
-0.07(-4.00%)
Apr 04, 2008
1.600
1.760
1.600
1.750
9,365
+0.16(+10.06%)
Apr 03, 2008
1.560
1.690
1.520
1.590
44,620
+0.05(+3.25%)
Apr 02, 2008
1.380
1.540
1.360
1.540
22,074
+0.11(+7.69%)
Apr 01, 2008
1.480
1.480
1.320
1.430
12,645
-0.03(-2.05%)
Mar 31, 2008
1.310
1.470
1.300
1.460
50,391
+0.14(+10.61%)
Mar 28, 2008
1.310
1.350
1.280
1.320
17,744
-0.02(-1.49%)
Mar 27, 2008
1.290
1.350
1.240
1.340
29,796
+0.08(+6.35%)
Mar 26, 2008
1.220
1.260
1.200
1.260
10,757
+0.04(+3.28%)
Mar 25, 2008
1.310
1.310
1.200
1.220
22,997
-0.08(-6.15%)
Mar 24, 2008
1.370
1.390
1.300
1.300
23,400
-0.05(-3.70%)
Mar 21, 2008
1.380
1.380
1.230
1.350
38,513
+0.00(+0.00%)
Mar 20, 2008
1.380
1.380
1.230
1.350
38,513
-0.05(-3.57%)
Mar 19, 2008
1.360
1.440
1.360
1.400
6,820
+0.06(+4.48%)
Mar 18, 2008
1.400
1.400
1.310
1.340
28,964
-0.08(-5.63%)
Mar 17, 2008
1.400
1.450
1.350
1.420
10,200
-0.05(-3.40%)
Mar 14, 2008
1.400
1.470
1.350
1.470
21,075
+0.07(+5.00%)
Mar 13, 2008
1.420
1.420
1.380
1.400
16,701
-0.06(-4.11%)
Mar 12, 2008
1.440
1.470
1.440
1.460
10,600
+0.04(+2.82%)
Mar 11, 2008
1.370
1.478
1.360
1.420
17,889
+0.01(+0.71%)
Mar 10, 2008
1.380
1.420
1.340
1.410
27,809
-0.03(-2.08%)
Mar 07, 2008
1.416
1.450
1.400
1.440
20,078
+0.00(+0.00%)
Mar 06, 2008
1.400
1.440
1.390
1.440
12,560
+0.03(+2.13%)
Mar 05, 2008
1.410
1.450
1.410
1.410
13,315
-0.01(-0.70%)
Mar 04, 2008
1.420
1.450
1.370
1.420
11,749
+0.01(+0.71%)
Mar 03, 2008
1.400
1.450
1.380
1.410
18,100
+0.06(+4.44%)
Feb 29, 2008
1.420
1.630
1.330
1.350
56,042
-0.05(-3.57%)
Feb 28, 2008
1.380
1.400
1.360
1.400
29,700
-0.02(-1.41%)
Feb 27, 2008
1.480
1.480
1.350
1.420
10,835
+0.01(+0.71%)
Feb 26, 2008
1.470
1.480
1.400
1.410
10,534
-0.03(-2.08%)
Feb 25, 2008
1.480
1.490
1.400
1.440
30,385
-0.08(-5.26%)
Feb 22, 2008
1.570
1.620
1.520
1.520
3,050
-0.02(-1.30%)
Feb 21, 2008
1.600
1.650
1.500
1.540
40,765
+0.11(+7.69%)
Feb 20, 2008
1.520
1.580
1.430
1.430
12,344
-0.13(-8.33%)
Feb 19, 2008
1.560
1.620
1.500
1.560
21,484
-0.04(-2.50%)
Feb 18, 2008
1.500
1.600
1.460
1.600
13,605
+0.00(+0.00%)
Feb 15, 2008
1.500
1.600
1.460
1.600
13,605
+0.10(+6.67%)
Feb 14, 2008
1.490
1.500
1.480
1.500
12,900
+0.03(+2.04%)
Feb 13, 2008
1.400
1.500
1.390
1.470
15,527
+0.08(+5.76%)
Feb 12, 2008
1.380
1.430
1.370
1.390
13,422
+0.02(+1.46%)
Feb 11, 2008
1.380
1.400
1.370
1.370
31,956
-0.03(-2.14%)
Feb 08, 2008
1.410
1.470
1.300
1.400
17,960
-0.02(-1.40%)
Feb 07, 2008
1.370
1.440
1.360
1.420
16,848
+0.07(+5.18%)
Feb 06, 2008
1.430
1.460
1.290
1.350
67,589
-0.10(-6.90%)
Feb 05, 2008
1.470
1.470
1.440
1.450
8,073
-0.01(-0.68%)
Feb 04, 2008
1.500
1.510
1.410
1.460
28,790
-0.02(-1.35%)
Feb 01, 2008
1.450
1.490
1.440
1.480
11,015
+0.07(+4.96%)
Jan 31, 2008
1.510
1.530
1.370
1.410
56,800
-0.07(-4.73%)
Jan 30, 2008
1.500
1.570
1.470
1.480
13,399
+0.02(+1.37%)
Jan 29, 2008
1.380
1.480
1.380
1.460
24,174
+0.11(+8.15%)
Jan 28, 2008
1.430
1.430
1.340
1.350
79,399
-0.07(-4.93%)
Jan 25, 2008
1.480
1.500
1.360
1.420
29,226
-0.02(-1.39%)
Jan 24, 2008
1.540
1.590
1.410
1.440
24,800
-0.05(-3.36%)
Jan 23, 2008
1.570
1.590
1.440
1.490
6,800
-0.05(-3.25%)
Jan 22, 2008
1.460
1.590
1.450
1.540
8,811
-0.03(-1.91%)
Jan 21, 2008
1.510
1.590
1.500
1.570
39,384
+0.00(+0.00%)
Jan 18, 2008
1.510
1.590
1.500
1.570
39,384
+0.10(+6.80%)
Jan 17, 2008
1.610
1.620
1.460
1.470
27,433
-0.12(-7.55%)
Jan 16, 2008
1.640
1.710
1.580
1.590
40,202
-0.09(-5.36%)
Jan 15, 2008
1.730
1.730
1.665
1.680
2,550
-0.03(-1.75%)
Jan 14, 2008
1.720
1.780
1.650
1.710
26,025
-0.04(-2.29%)
Jan 11, 2008
1.690
1.820
1.690
1.750
24,681
+0.06(+3.55%)
Jan 10, 2008
2.070
2.130
1.660
1.690
114,732
-0.35(-17.16%)
Jan 09, 2008
2.130
2.160
2.010
2.040
129,631
-0.12(-5.56%)
Jan 08, 2008
2.160
2.170
2.130
2.160
2,425
+0.01(+0.47%)
Jan 07, 2008
2.020
2.220
2.020
2.150
16,228
+0.10(+4.88%)
Jan 04, 2008
2.160
2.160
2.010
2.050
38,875
-0.12(-5.53%)
Jan 03, 2008
2.200
2.200
2.150
2.170
4,610
-0.03(-1.36%)
Jan 02, 2008
2.190
2.200
2.150
2.200
88,347
-0.01(-0.45%)
Jan 01, 2008
2.150
2.230
2.100
2.210
37,229
+0.00(+0.00%)
Dec 31, 2007
2.150
2.230
2.100
2.210
37,229
+0.01(+0.45%)
Dec 28, 2007
2.200
2.237
2.050
2.200
78,677
-0.02(-0.90%)
Dec 27, 2007
2.250
2.300
2.220
2.220
65,464
-0.03(-1.33%)
Dec 26, 2007
2.220
2.260
2.190
2.250
45,280
+0.00(+0.00%)
Dec 24, 2007
2.200
2.280
2.200
2.250
3,056
+0.00(+0.00%)
Dec 21, 2007
2.240
2.330
2.240
2.250
76,513
-0.06(-2.60%)
Dec 20, 2007
2.330
2.350
2.250
2.310
7,353
+0.04(+1.96%)
Dec 19, 2007
2.300
2.310
2.250
2.266
9,365
-0.02(-1.06%)
Dec 18, 2007
2.240
2.290
2.200
2.290
8,600
-0.01(-0.43%)
Dec 17, 2007
2.250
2.310
2.210
2.300
5,366
+0.00(+0.00%)
Dec 14, 2007
2.370
2.410
2.220
2.300
6,500
-0.10(-4.17%)
Dec 13, 2007
2.310
2.400
2.300
2.400
16,365
+0.07(+3.00%)
Dec 12, 2007
2.330
2.340
2.240
2.330
5,744
-0.02(-0.85%)
Dec 11, 2007
2.300
2.350
2.295
2.350
7,851
+0.01(+0.43%)
Dec 10, 2007
2.370
2.370
2.310
2.340
29,475
-0.03(-1.27%)
Dec 07, 2007
2.390
2.420
2.300
2.370
9,089
-0.05(-2.07%)
Dec 06, 2007
2.440
2.490
2.310
2.420
19,479
-0.08(-3.20%)
Dec 05, 2007
2.550
2.580
2.435
2.500
10,966
+0.02(+0.81%)
Dec 04, 2007
2.400
2.600
2.350
2.480
43,947
+0.09(+3.77%)
Dec 03, 2007
2.360
2.400
2.300
2.390
33,932
+0.01(+0.42%)
Nov 30, 2007
2.360
2.380
2.300
2.380
22,598
+0.09(+3.93%)
Nov 29, 2007
2.390
2.390
2.230
2.290
17,001
-0.10(-4.18%)
Nov 28, 2007
2.390
2.400
2.350
2.390
14,416
+0.03(+1.27%)
Nov 27, 2007
2.230
2.360
2.230
2.360
14,600
+0.12(+5.36%)
Nov 26, 2007
2.340
2.400
2.240
2.240
42,250
-0.15(-6.28%)
Nov 23, 2007
2.240
2.390
2.240
2.390
7,085
+0.15(+6.70%)
Nov 21, 2007
2.470
2.480
2.200
2.240
37,135
-0.24(-9.68%)
Nov 20, 2007
2.580
2.580
2.360
2.480
24,420
-0.09(-3.50%)
Nov 19, 2007
2.560
2.590
2.430
2.570
57,061
+0.02(+0.78%)
Nov 16, 2007
2.430
2.600
2.350
2.550
27,059
+0.10(+4.08%)
Nov 15, 2007
2.720
2.740
2.290
2.450
40,419
-0.25(-9.26%)
Nov 14, 2007
2.730
2.830
2.660
2.700
20,860
-0.06(-2.17%)
Nov 13, 2007
2.740
2.990
2.740
2.760
38,587
+0.06(+2.22%)
Nov 12, 2007
2.750
2.780
2.700
2.700
38,060
-0.01(-0.37%)
Nov 09, 2007
2.800
2.850
2.700
2.710
50,872
-0.10(-3.56%)
Nov 08, 2007
2.820
2.970
2.730
2.810
42,931
-0.07(-2.43%)
Nov 07, 2007
2.780
3.020
2.760
2.880
172,379
+0.13(+4.73%)
Nov 06, 2007
2.710
2.770
2.692
2.750
67,850
+0.03(+1.10%)
Nov 05, 2007
2.700
2.720
2.650
2.720
20,409
+0.00(+0.00%)
Nov 02, 2007
2.900
2.900
2.650
2.720
116,268
-0.28(-9.33%)
Nov 01, 2007
3.300
3.300
2.950
3.000
113,134
-0.40(-11.76%)
Oct 31, 2007
3.370
3.470
3.350
3.400
77,597
+0.05(+1.49%)
Oct 30, 2007
3.100
3.390
3.050
3.350
80,141
+0.25(+8.06%)
Oct 29, 2007
3.010
3.220
3.000
3.100
198,619
+0.14(+4.73%)
Oct 26, 2007
2.920
2.990
2.810
2.960
33,370
+0.09(+3.14%)
Oct 25, 2007
2.950
2.950
2.830
2.870
24,275
-0.05(-1.71%)
Oct 24, 2007
2.760
2.920
2.760
2.920
34,780
+0.15(+5.42%)
Oct 23, 2007
2.820
2.820
2.730
2.770
11,216
+0.00(+0.00%)
Oct 22, 2007
2.720
2.770
2.720
2.770
23,900
+0.00(+0.00%)
Oct 19, 2007
2.730
2.810
2.710
2.770
20,875
+0.06(+2.21%)
Oct 18, 2007
2.670
2.720
2.650
2.710
24,307
+0.01(+0.37%)
Oct 17, 2007
2.760
2.760
2.671
2.700
30,523
-0.07(-2.53%)
Oct 16, 2007
2.750
2.800
2.700
2.770
64,109
+0.04(+1.47%)
Oct 15, 2007
2.740
2.740
2.700
2.730
17,250
+0.03(+1.11%)
Oct 12, 2007
2.680
2.710
2.680
2.700
27,158
+0.00(+0.00%)
Oct 11, 2007
2.680
2.740
2.660
2.700
51,868
-0.01(-0.37%)
Oct 10, 2007
2.770
2.770
2.700
2.710
27,988
-0.04(-1.45%)
Oct 09, 2007
2.820
2.820
2.650
2.750
42,359
-0.07(-2.48%)
Oct 08, 2007
2.900
2.930
2.620
2.820
85,713
+0.00(+0.00%)
Oct 05, 2007
2.760
2.940
2.760
2.820
245,333
+0.11(+4.06%)
Oct 04, 2007
2.320
3.000
2.220
2.710
579,429
+0.37(+15.81%)
Oct 03, 2007
2.100
2.340
2.100
2.340
99,797
+0.23(+10.90%)
Oct 02, 2007
2.190
2.190
1.950
2.110
23,389
-0.06(-2.76%)
Oct 01, 2007
2.100
2.220
2.100
2.170
26,349
+0.10(+4.83%)
Sep 28, 2007
2.050
2.170
2.040
2.070
25,537
+0.00(+0.00%)
Sep 27, 2007
2.080
2.080
1.960
2.070
12,860
+0.00(+0.00%)
Sep 26, 2007
2.010
2.070
2.000
2.070
25,595
+0.07(+3.50%)
Sep 25, 2007
2.010
2.030
1.980
2.000
13,487
+0.00(+0.00%)
Sep 24, 2007
2.080
2.080
1.960
2.000
33,106
-0.06(-2.91%)
Sep 21, 2007
1.960
2.060
1.950
2.060
37,691
+0.13(+6.74%)
Sep 20, 2007
1.900
1.930
1.850
1.930
83,320
+0.07(+3.76%)
Sep 19, 2007
1.860
1.940
1.850
1.860
47,744
+0.05(+2.76%)
Sep 18, 2007
1.720
1.860
1.720
1.810
96,343
+0.14(+8.38%)
Sep 17, 2007
1.790
1.830
1.630
1.670
94,407
-0.11(-6.18%)
Sep 14, 2007
1.800
1.830
1.700
1.780
25,022
-0.01(-0.56%)
Sep 13, 2007
1.820
1.840
1.790
1.790
37,610
-0.01(-0.56%)
Sep 12, 2007
1.800
1.830
1.780
1.800
20,200
+0.01(+0.56%)
Sep 11, 2007
1.890
1.890
1.780
1.790
38,300
-0.01(-0.56%)
Sep 10, 2007
1.880
1.950
1.740
1.800
61,624
-0.08(-4.26%)
Sep 07, 2007
1.950
2.000
1.880
1.880
28,580
-0.12(-6.00%)
Sep 06, 2007
2.020
2.020
1.960
2.000
8,334
+0.01(+0.51%)
Sep 05, 2007
1.950
2.010
1.930
1.990
21,459
+0.06(+3.10%)
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.