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
Formula Sys [1985] ADR
(NQ:
FORTY
)
72.55
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 12, 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
5.215
5.215
5.215
5.215
1,301
-0.08(-1.52%)
Aug 28, 2008
5.296
5.296
5.296
5.296
198
+0.01(+0.10%)
Aug 27, 2008
5.160
5.291
5.160
5.291
397
-0.14(-2.50%)
Aug 26, 2008
5.044
5.427
5.044
5.427
2,582
+0.29(+5.69%)
Aug 19, 2008
5.135
5.135
5.135
5.135
198
+0.07(+1.44%)
Aug 14, 2008
5.064
5.062
5.062
5.062
794
-0.20(-3.78%)
Aug 13, 2008
5.261
5.261
5.261
5.261
0
+0.00(+0.00%)
Aug 12, 2008
5.261
5.261
5.258
5.261
993
+0.08(+1.51%)
Aug 11, 2008
5.183
5.183
5.183
5.183
0
+0.00(+0.00%)
Aug 08, 2008
5.185
5.185
5.183
5.183
397
+0.18(+3.66%)
Aug 07, 2008
5.000
5.000
5.000
5.000
0
+0.00(+0.00%)
Aug 06, 2008
5.000
5.000
5.000
5.000
198
-0.12(-2.44%)
Aug 05, 2008
5.125
5.125
5.125
5.125
0
+0.00(+0.00%)
Aug 04, 2008
5.125
5.125
5.125
5.125
0
+0.00(+0.00%)
Aug 01, 2008
5.125
5.125
5.125
5.125
0
+0.00(+0.00%)
Jul 31, 2008
5.236
5.236
5.125
5.125
3,416
-0.11(-2.02%)
Jul 30, 2008
4.954
5.231
4.954
5.231
397
+0.21(+4.11%)
Jul 29, 2008
5.024
5.024
5.024
5.024
0
+0.00(+0.00%)
Jul 28, 2008
5.024
5.024
5.024
5.024
397
-0.05(-0.99%)
Jul 25, 2008
5.074
5.074
5.074
5.074
0
+0.00(+0.00%)
Jul 24, 2008
5.074
5.074
5.074
5.074
0
+0.00(+0.00%)
Jul 23, 2008
5.034
5.095
5.034
5.074
993
+0.11(+2.23%)
Jul 22, 2008
4.747
4.964
4.747
4.964
993
-0.08(-1.50%)
Jul 21, 2008
5.231
5.231
4.989
5.039
8,940
+0.11(+2.14%)
Jul 18, 2008
4.954
4.954
4.934
4.934
595
-0.06(-1.11%)
Jul 17, 2008
4.989
4.989
4.989
4.989
1,191
+0.06(+1.12%)
Jul 16, 2008
4.934
4.934
4.934
4.934
943
-0.18(-3.45%)
Jul 15, 2008
5.064
5.110
4.964
5.110
3,388
-0.15(-2.87%)
Jul 14, 2008
5.261
5.261
5.261
5.261
0
+0.00(+0.00%)
Jul 11, 2008
5.261
5.261
5.261
5.261
786
+0.00(+0.00%)
Jul 10, 2008
5.135
5.261
5.135
5.261
985
+0.30(+5.98%)
Jul 09, 2008
4.964
4.964
4.964
4.964
0
+0.00(+0.00%)
Jul 08, 2008
4.964
4.964
4.964
4.964
0
+0.00(+0.00%)
Jul 07, 2008
4.934
5.447
4.934
4.964
3,692
-0.19(-3.71%)
Jul 04, 2008
5.155
5.155
5.155
5.155
0
+0.00(+0.00%)
Jul 03, 2008
5.155
5.155
5.155
5.155
0
+0.00(+0.00%)
Jul 02, 2008
5.155
5.155
5.155
5.155
0
+0.00(+0.00%)
Jul 01, 2008
5.155
5.155
5.155
5.155
0
+0.00(+0.00%)
Jun 30, 2008
5.155
5.155
4.989
5.155
397
+0.17(+3.43%)
Jun 27, 2008
4.984
4.984
4.984
4.984
0
+0.00(+0.00%)
Jun 26, 2008
5.009
5.009
4.984
4.984
397
-0.18(-3.51%)
Jun 25, 2008
5.165
5.165
5.165
5.165
0
+0.00(+0.00%)
Jun 24, 2008
5.165
5.165
5.165
5.165
0
+0.00(+0.00%)
Jun 23, 2008
5.165
5.165
5.165
5.165
200
-0.37(-6.73%)
Jun 20, 2008
5.538
5.538
5.538
5.538
0
+0.00(+0.00%)
Jun 19, 2008
5.422
5.538
5.422
5.538
794
+0.15(+2.80%)
Jun 18, 2008
5.387
5.387
5.387
5.387
224
-0.15(-2.73%)
Jun 17, 2008
5.538
5.538
5.538
5.538
397
+0.22(+4.17%)
Jun 16, 2008
5.286
5.316
5.195
5.316
3,023
+0.28(+5.60%)
Jun 13, 2008
5.034
5.034
5.034
5.034
0
+0.00(+0.00%)
Jun 12, 2008
5.090
5.090
5.034
5.034
794
-0.14(-2.63%)
Jun 11, 2008
5.170
5.170
5.170
5.170
0
+0.00(+0.00%)
Jun 10, 2008
5.170
5.170
5.170
5.170
0
+0.00(+0.00%)
Jun 09, 2008
5.190
5.190
5.170
5.170
2,383
+0.01(+0.10%)
Jun 06, 2008
5.185
5.185
5.165
5.165
1,110
-0.14(-2.56%)
Jun 05, 2008
5.301
5.301
5.301
5.301
397
-0.19(-3.52%)
Jun 04, 2008
5.663
5.663
5.495
5.495
3,821
-0.27(-4.68%)
Jun 03, 2008
5.789
5.789
5.764
5.764
4,171
-0.23(-3.78%)
Jun 02, 2008
6.041
6.046
5.991
5.991
6,712
-0.10(-1.65%)
May 30, 2008
6.091
6.091
6.091
6.091
198
+0.05(+0.83%)
May 29, 2008
6.041
6.041
6.041
6.041
397
-0.15(-2.44%)
May 28, 2008
6.046
6.192
5.991
6.192
11,346
-0.13(-1.99%)
May 27, 2008
6.237
6.469
6.117
6.318
7,002
+0.26(+4.28%)
May 26, 2008
6.056
6.059
6.041
6.059
993
+0.00(+0.00%)
May 23, 2008
6.056
6.059
6.041
6.059
993
-0.28(-4.48%)
May 22, 2008
6.137
6.343
6.137
6.343
595
+0.18(+2.86%)
May 21, 2008
6.167
6.167
6.167
6.167
0
+0.00(+0.00%)
May 20, 2008
6.167
6.167
6.167
6.167
397
-0.03(-0.41%)
May 19, 2008
6.192
6.192
6.192
6.192
0
+0.00(+0.00%)
May 16, 2008
6.192
6.192
6.192
6.192
0
+0.00(+0.00%)
May 15, 2008
6.192
6.192
6.192
6.192
218
-0.35(-5.38%)
May 14, 2008
6.544
6.544
6.544
6.544
397
-0.08(-1.14%)
May 13, 2008
6.373
6.620
6.373
6.620
476
+0.38(+6.05%)
May 12, 2008
6.242
6.242
6.242
6.242
0
+0.00(+0.00%)
May 09, 2008
6.167
6.242
6.167
6.242
397
+0.04(+0.65%)
May 08, 2008
6.202
6.202
6.202
6.202
0
+0.00(+0.00%)
May 07, 2008
6.202
6.202
6.202
6.202
0
+0.00(+0.00%)
May 06, 2008
6.202
6.202
6.202
6.202
0
+0.00(+0.00%)
May 05, 2008
6.011
6.202
6.011
6.202
3,778
-0.01(-0.16%)
May 02, 2008
6.212
6.212
6.212
6.212
397
+0.17(+2.83%)
May 01, 2008
5.981
6.112
5.759
6.041
1,368
-0.12(-1.96%)
Apr 30, 2008
6.162
6.162
6.162
6.162
0
+0.00(+0.00%)
Apr 29, 2008
6.162
6.162
6.162
6.162
0
+0.00(+0.00%)
Apr 28, 2008
6.162
6.162
6.162
6.162
0
+0.00(+0.00%)
Apr 25, 2008
6.041
6.162
6.026
6.162
5,561
+0.16(+2.68%)
Apr 24, 2008
6.001
6.001
6.001
6.001
0
+0.00(+0.00%)
Apr 23, 2008
6.142
6.142
6.001
6.001
635
-0.34(-5.32%)
Apr 22, 2008
6.338
6.338
6.338
6.338
0
+0.00(+0.00%)
Apr 21, 2008
6.338
6.338
6.338
6.338
0
+0.00(+0.00%)
Apr 18, 2008
6.338
6.338
6.338
6.338
0
+0.00(+0.00%)
Apr 17, 2008
6.338
6.338
6.338
6.338
0
+0.00(+0.00%)
Apr 16, 2008
6.343
6.343
6.338
6.338
3,603
+0.02(+0.32%)
Apr 15, 2008
6.318
6.318
6.318
6.318
1,013
-0.05(-0.79%)
Apr 14, 2008
6.363
6.368
6.363
6.368
1,984
-0.16(-2.47%)
Apr 11, 2008
6.293
6.529
6.293
6.529
397
+0.04(+0.54%)
Apr 10, 2008
6.494
6.494
6.494
6.494
0
+0.00(+0.00%)
Apr 09, 2008
6.494
6.519
6.494
6.494
1,231
-0.02(-0.31%)
Apr 08, 2008
6.398
6.514
6.393
6.514
3,907
-0.15(-2.19%)
Apr 07, 2008
6.746
6.746
6.388
6.660
2,046
-0.42(-5.97%)
Apr 04, 2008
6.977
7.083
6.977
7.083
844
+0.22(+3.15%)
Apr 03, 2008
7.103
7.103
6.847
6.867
3,877
+0.02(+0.29%)
Apr 02, 2008
6.847
6.847
6.847
6.847
0
+0.00(+0.00%)
Apr 01, 2008
6.847
6.847
6.847
6.847
0
+0.00(+0.00%)
Mar 31, 2008
6.847
6.847
6.847
6.847
0
+0.00(+0.00%)
Mar 28, 2008
6.847
6.847
6.847
6.847
0
+0.00(+0.00%)
Mar 27, 2008
6.847
6.847
6.847
6.847
993
-0.27(-3.82%)
Mar 26, 2008
6.952
7.118
6.847
7.118
15,885
+0.12(+1.65%)
Mar 25, 2008
7.003
7.003
7.003
7.003
397
+0.18(+2.58%)
Mar 24, 2008
6.977
7.023
6.826
6.826
5,482
+0.41(+6.35%)
Mar 21, 2008
6.343
6.419
6.343
6.419
794
+0.00(+0.00%)
Mar 20, 2008
6.343
6.419
6.343
6.419
794
+0.15(+2.41%)
Mar 19, 2008
6.237
6.343
6.192
6.268
4,902
+0.53(+9.21%)
Mar 18, 2008
5.739
5.739
5.739
5.739
1,670
-0.30(-5.00%)
Mar 17, 2008
5.976
6.046
5.976
6.041
993
-0.08(-1.23%)
Mar 14, 2008
6.117
6.117
6.117
6.117
0
+0.00(+0.00%)
Mar 13, 2008
6.117
6.117
6.117
6.117
0
+0.00(+0.00%)
Mar 12, 2008
6.142
6.142
6.117
6.117
3,825
+0.13(+2.10%)
Mar 11, 2008
5.815
5.991
5.789
5.991
4,119
+0.37(+6.63%)
Mar 10, 2008
5.789
5.789
5.603
5.618
3,917
-0.42(-7.00%)
Mar 07, 2008
6.041
6.041
6.041
6.041
0
+0.00(+0.00%)
Mar 06, 2008
6.036
6.041
6.036
6.041
397
+0.18(+3.01%)
Mar 05, 2008
5.885
6.006
5.825
5.864
1,787
-0.03(-0.44%)
Mar 04, 2008
6.016
6.016
5.890
5.890
397
-0.28(-4.49%)
Mar 03, 2008
5.940
6.293
5.940
6.167
4,171
-0.26(-4.07%)
Feb 29, 2008
6.429
6.429
6.429
6.429
0
+0.00(+0.00%)
Feb 28, 2008
6.429
6.429
6.429
6.429
0
+0.00(+0.00%)
Feb 27, 2008
6.429
6.429
6.429
6.429
0
+0.00(+0.00%)
Feb 26, 2008
6.429
6.429
6.429
6.429
0
+0.00(+0.00%)
Feb 25, 2008
6.429
6.429
6.429
6.429
0
+0.00(+0.00%)
Feb 22, 2008
6.429
6.429
6.429
6.429
0
+0.00(+0.00%)
Feb 21, 2008
6.424
6.429
6.424
6.429
794
-0.04(-0.62%)
Feb 20, 2008
6.469
6.469
6.469
6.469
0
+0.00(+0.00%)
Feb 19, 2008
6.469
6.469
6.469
6.469
1,191
+0.25(+3.96%)
Feb 18, 2008
6.222
6.222
6.222
6.222
0
+0.00(+0.00%)
Feb 15, 2008
6.222
6.222
6.222
6.222
0
+0.00(+0.00%)
Feb 14, 2008
6.343
6.343
6.222
6.222
2,059
+0.08(+1.31%)
Feb 13, 2008
6.142
6.142
6.142
6.142
397
-0.03(-0.41%)
Feb 12, 2008
6.268
6.268
6.167
6.167
595
+0.13(+2.08%)
Feb 11, 2008
6.041
6.041
6.041
6.041
0
+0.00(+0.00%)
Feb 08, 2008
6.041
6.041
6.041
6.041
0
+0.00(+0.00%)
Feb 07, 2008
6.041
6.041
6.041
6.041
0
+0.00(+0.00%)
Feb 06, 2008
6.041
6.041
6.041
6.041
198
-0.06(-0.99%)
Feb 05, 2008
6.101
6.101
6.101
6.101
397
+0.01(+0.17%)
Feb 04, 2008
6.278
6.414
6.091
6.091
993
-0.13(-2.02%)
Feb 01, 2008
6.268
6.419
6.217
6.217
3,807
+0.08(+1.31%)
Jan 31, 2008
6.137
6.137
6.091
6.137
949
-0.04(-0.57%)
Jan 30, 2008
6.268
6.404
6.167
6.172
4,469
+0.08(+1.32%)
Jan 29, 2008
6.041
6.167
6.041
6.091
2,780
+0.30(+5.22%)
Jan 28, 2008
5.588
5.789
5.588
5.789
2,375
+0.30(+5.50%)
Jan 25, 2008
5.487
5.487
5.487
5.487
0
+0.00(+0.00%)
Jan 24, 2008
5.663
5.663
5.462
5.487
2,784
-0.05(-0.91%)
Jan 23, 2008
5.392
5.538
5.392
5.538
993
+0.03(+0.55%)
Jan 22, 2008
5.215
5.799
5.215
5.507
14,864
-0.03(-0.55%)
Jan 21, 2008
5.538
5.563
5.387
5.538
3,287
+0.00(+0.00%)
Jan 18, 2008
5.538
5.563
5.387
5.538
3,287
-0.03(-0.45%)
Jan 17, 2008
5.638
5.638
5.548
5.563
2,979
-0.38(-6.44%)
Jan 16, 2008
5.840
6.041
5.759
5.945
19,037
+0.18(+3.14%)
Jan 15, 2008
5.930
5.930
5.764
5.764
3,877
-0.15(-2.55%)
Jan 14, 2008
5.915
5.915
5.915
5.915
397
+0.00(+0.00%)
Jan 11, 2008
5.915
5.915
5.915
5.915
198
-0.55(-8.49%)
Jan 10, 2008
6.464
6.464
6.464
6.464
198
+0.00(+0.00%)
Jan 09, 2008
6.142
6.464
6.142
6.464
1,311
+0.08(+1.26%)
Jan 08, 2008
6.419
6.419
6.383
6.383
899
-0.18(-2.76%)
Jan 07, 2008
6.565
6.565
6.565
6.565
794
+0.00(+0.00%)
Jan 04, 2008
6.298
6.565
6.298
6.565
2,979
+0.09(+1.40%)
Jan 03, 2008
6.474
6.474
6.474
6.474
198
+0.00(+0.00%)
Jan 02, 2008
6.474
6.474
6.474
6.474
198
+0.26(+4.13%)
Jan 01, 2008
6.318
6.343
6.122
6.217
23,296
+0.00(+0.00%)
Dec 31, 2007
6.318
6.343
6.122
6.217
23,296
-0.11(-1.67%)
Dec 28, 2007
6.323
6.323
6.323
6.323
0
+0.00(+0.00%)
Dec 27, 2007
6.323
6.323
6.323
6.323
198
-0.20(-3.01%)
Dec 26, 2007
6.519
6.519
6.519
6.519
0
+0.00(+0.00%)
Dec 24, 2007
6.489
6.519
6.429
6.519
8,223
+0.21(+3.27%)
Dec 21, 2007
6.152
6.313
6.152
6.313
838
+0.17(+2.79%)
Dec 20, 2007
6.288
6.288
6.142
6.142
993
-0.15(-2.40%)
Dec 19, 2007
6.268
6.444
6.268
6.293
4,326
-0.55(-8.09%)
Dec 18, 2007
6.847
6.847
6.847
6.847
0
+0.00(+0.00%)
Dec 17, 2007
6.847
6.847
6.847
6.847
198
+0.00(+0.00%)
Dec 14, 2007
6.847
6.847
6.847
6.847
0
+0.00(+0.00%)
Dec 13, 2007
6.841
6.847
6.841
6.847
1,456
+0.10(+1.49%)
Dec 12, 2007
6.746
6.746
6.746
6.746
794
-0.18(-2.62%)
Dec 11, 2007
6.927
6.927
6.927
6.927
1,986
-0.25(-3.44%)
Dec 10, 2007
7.174
7.174
7.174
7.174
0
+0.00(+0.00%)
Dec 07, 2007
7.174
7.174
7.174
7.174
0
+0.00(+0.00%)
Dec 06, 2007
7.053
7.174
7.048
7.174
1,660
+0.09(+1.28%)
Dec 05, 2007
7.083
7.083
7.083
7.083
0
+0.00(+0.00%)
Dec 04, 2007
7.113
7.113
7.083
7.083
1,416
+0.36(+5.31%)
Dec 03, 2007
6.897
7.098
6.726
6.726
2,383
-0.30(-4.30%)
Nov 30, 2007
7.028
7.028
7.028
7.028
198
-0.10(-1.41%)
Nov 29, 2007
6.998
7.128
6.998
7.128
794
+0.38(+5.67%)
Nov 28, 2007
6.494
6.746
6.494
6.746
4,721
+0.36(+5.68%)
Nov 27, 2007
6.393
6.393
6.242
6.383
3,033
-0.22(-3.35%)
Nov 26, 2007
6.605
6.605
6.605
6.605
0
+0.00(+0.00%)
Nov 23, 2007
6.494
6.605
6.494
6.605
522
+0.14(+2.10%)
Nov 21, 2007
6.620
6.620
6.353
6.469
9,991
+0.00(+0.00%)
Nov 20, 2007
6.469
6.469
6.469
6.469
0
+0.00(+0.00%)
Nov 19, 2007
6.318
6.469
5.689
6.469
7,794
-0.08(-1.15%)
Nov 16, 2007
6.544
6.544
6.544
6.544
0
+0.00(+0.00%)
Nov 15, 2007
6.544
6.665
6.544
6.544
2,780
-0.10(-1.52%)
Nov 14, 2007
6.831
6.942
6.645
6.645
1,696
-0.19(-2.73%)
Nov 13, 2007
6.796
6.831
6.796
6.831
1,950
+0.09(+1.34%)
Nov 12, 2007
6.696
6.998
6.488
6.741
8,791
+0.02(+0.22%)
Nov 09, 2007
6.816
7.254
6.706
6.726
2,582
-0.60(-8.18%)
Nov 08, 2007
7.325
7.325
7.325
7.325
0
+0.00(+0.00%)
Nov 07, 2007
7.325
7.325
7.325
7.325
0
+0.00(+0.00%)
Nov 06, 2007
7.325
7.325
7.325
7.325
0
+0.00(+0.00%)
Nov 05, 2007
7.325
7.325
7.325
7.325
198
+0.00(+0.00%)
Nov 02, 2007
7.340
7.541
7.325
7.325
15,605
+0.18(+2.54%)
Nov 01, 2007
7.098
7.144
7.098
7.144
1,787
+0.04(+0.50%)
Oct 31, 2007
7.179
7.179
7.108
7.108
397
+0.05(+0.71%)
Oct 30, 2007
7.048
7.068
7.048
7.058
6,418
+0.01(+0.14%)
Oct 29, 2007
7.058
7.058
7.048
7.048
2,560
+0.17(+2.49%)
Oct 26, 2007
6.902
6.902
6.877
6.877
506
-0.02(-0.29%)
Oct 25, 2007
6.897
6.897
6.897
6.897
0
+0.00(+0.00%)
Oct 24, 2007
6.897
6.897
6.897
6.897
0
+0.00(+0.00%)
Oct 23, 2007
6.892
6.897
6.877
6.897
756
-0.08(-1.08%)
Oct 22, 2007
6.796
6.972
6.796
6.972
1,589
-0.08(-1.07%)
Oct 19, 2007
7.048
7.048
7.048
7.048
397
-0.08(-1.06%)
Oct 18, 2007
7.123
7.123
7.123
7.123
198
-0.09(-1.26%)
Oct 17, 2007
7.194
7.269
7.194
7.214
2,620
-0.07(-0.97%)
Oct 16, 2007
7.285
7.285
7.285
7.285
0
+0.00(+0.00%)
Oct 15, 2007
7.199
7.298
7.174
7.285
6,755
-0.47(-6.10%)
Oct 12, 2007
7.763
7.763
7.758
7.758
2,085
-0.01(-0.06%)
Oct 11, 2007
7.677
7.763
7.677
7.763
5,164
+0.41(+5.62%)
Oct 10, 2007
7.350
7.350
7.350
7.350
1,589
+0.41(+5.89%)
Oct 09, 2007
7.098
7.133
6.941
6.941
3,911
-0.11(-1.51%)
Oct 08, 2007
7.048
7.048
7.048
7.048
1,032
+0.15(+2.19%)
Oct 05, 2007
6.897
6.897
6.897
6.897
0
+0.00(+0.00%)
Oct 04, 2007
6.897
6.897
6.897
6.897
397
-0.19(-2.70%)
Oct 03, 2007
7.088
7.088
7.088
7.088
0
+0.00(+0.00%)
Oct 02, 2007
7.088
7.088
7.088
7.088
595
-0.01(-0.14%)
Oct 01, 2007
7.048
7.098
7.048
7.098
2,145
+0.22(+3.22%)
Sep 28, 2007
6.877
6.877
6.877
6.877
0
+0.00(+0.00%)
Sep 27, 2007
6.877
6.877
6.877
6.877
198
+0.01(+0.07%)
Sep 26, 2007
6.872
6.872
6.872
6.872
0
+0.00(+0.00%)
Sep 25, 2007
6.872
6.872
6.872
6.872
198
+0.33(+5.00%)
Sep 24, 2007
6.544
6.544
6.544
6.544
0
+0.00(+0.00%)
Sep 21, 2007
6.544
6.544
6.544
6.544
0
+0.00(+0.00%)
Sep 20, 2007
6.448
6.544
6.448
6.544
754
+0.05(+0.78%)
Sep 19, 2007
6.494
6.499
6.393
6.494
1,205
-0.01(-0.22%)
Sep 18, 2007
6.469
6.508
6.469
6.508
595
-0.04(-0.55%)
Sep 17, 2007
6.544
6.544
6.544
6.544
0
+0.00(+0.00%)
Sep 14, 2007
6.544
6.544
6.544
6.544
397
+0.01(+0.15%)
Sep 13, 2007
6.534
6.534
6.534
6.534
0
+0.00(+0.00%)
Sep 12, 2007
6.534
6.534
6.393
6.534
1,589
+0.00(+0.00%)
Sep 11, 2007
6.474
6.534
6.419
6.534
3,086
-0.01(-0.15%)
Sep 10, 2007
6.484
6.544
6.484
6.544
1,589
-0.07(-0.99%)
Sep 07, 2007
6.610
6.610
6.610
6.610
0
+0.00(+0.00%)
Sep 06, 2007
6.514
6.610
6.318
6.610
1,410
-0.11(-1.57%)
Sep 05, 2007
6.716
6.716
6.716
6.716
0
+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.