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
Quidelortho Corp
(NQ:
QDEL
)
41.67
-0.91 (-2.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2006
11.52
11.76
11.40
11.44
328,528
-0.02(-0.17%)
Aug 30, 2006
11.20
11.50
11.07
11.46
498,396
+0.31(+2.78%)
Aug 29, 2006
11.00
11.31
10.90
11.15
274,600
+0.01(+0.09%)
Aug 28, 2006
11.12
11.38
11.02
11.14
284,698
+0.03(+0.27%)
Aug 25, 2006
11.00
11.63
10.96
11.11
357,904
+0.11(+1.00%)
Aug 24, 2006
10.31
11.02
10.30
11.00
565,339
+0.75(+7.32%)
Aug 23, 2006
9.900
10.30
9.890
10.25
305,686
+0.33(+3.33%)
Aug 22, 2006
10.00
10.05
9.860
9.920
240,234
-0.08(-0.80%)
Aug 21, 2006
10.06
10.17
9.890
10.00
239,174
-0.13(-1.28%)
Aug 18, 2006
10.06
10.20
9.890
10.13
248,743
+0.01(+0.10%)
Aug 17, 2006
10.09
10.25
10.01
10.12
378,617
+0.07(+0.70%)
Aug 16, 2006
10.06
10.09
9.850
10.05
171,133
+0.01(+0.10%)
Aug 15, 2006
10.00
10.23
9.920
10.04
161,723
+0.13(+1.31%)
Aug 14, 2006
9.590
10.06
9.500
9.910
376,104
+0.39(+4.10%)
Aug 11, 2006
9.540
9.540
9.330
9.520
269,079
+0.00(+0.00%)
Aug 10, 2006
9.180
9.570
8.990
9.520
309,456
+0.37(+4.04%)
Aug 09, 2006
8.880
9.350
8.850
9.150
444,470
+0.35(+3.98%)
Aug 08, 2006
8.660
9.110
8.590
8.800
387,875
+0.14(+1.62%)
Aug 07, 2006
8.630
8.710
8.450
8.660
307,329
+0.00(+0.00%)
Aug 04, 2006
8.700
9.010
8.540
8.660
441,317
+0.05(+0.58%)
Aug 03, 2006
8.180
8.770
7.460
8.610
1,603,764
-0.59(-6.41%)
Aug 02, 2006
9.340
9.340
8.970
9.200
208,386
-0.03(-0.33%)
Aug 01, 2006
9.490
9.600
9.010
9.230
301,232
-0.31(-3.25%)
Jul 31, 2006
9.400
9.600
9.240
9.540
328,784
+0.25(+2.69%)
Jul 28, 2006
8.830
9.410
8.770
9.290
533,627
+0.51(+5.81%)
Jul 27, 2006
8.520
8.820
8.300
8.780
474,483
+0.25(+2.93%)
Jul 26, 2006
8.580
8.630
8.460
8.530
117,954
-0.06(-0.70%)
Jul 25, 2006
8.350
8.730
8.200
8.590
218,356
+0.28(+3.37%)
Jul 24, 2006
8.140
8.900
8.150
8.310
216,298
+0.17(+2.09%)
Jul 21, 2006
8.250
8.300
8.080
8.140
131,314
-0.15(-1.81%)
Jul 20, 2006
8.950
8.990
8.230
8.290
185,785
-0.62(-6.96%)
Jul 19, 2006
8.490
8.960
8.440
8.910
179,397
+0.42(+4.95%)
Jul 18, 2006
8.350
8.492
8.130
8.490
149,763
+0.13(+1.56%)
Jul 17, 2006
8.150
8.450
8.140
8.360
200,285
+0.18(+2.20%)
Jul 14, 2006
8.800
8.830
8.070
8.180
452,284
-0.65(-7.36%)
Jul 13, 2006
9.100
9.230
8.770
8.830
235,753
-0.27(-2.97%)
Jul 12, 2006
9.390
9.480
9.090
9.100
273,497
-0.33(-3.50%)
Jul 11, 2006
9.410
9.470
9.100
9.430
258,032
-0.02(-0.21%)
Jul 10, 2006
9.210
9.560
9.210
9.450
378,895
+0.23(+2.49%)
Jul 07, 2006
9.480
9.490
9.220
9.220
342,746
-0.31(-3.25%)
Jul 06, 2006
9.500
9.590
9.400
9.530
279,852
+0.03(+0.32%)
Jul 05, 2006
9.780
9.810
9.320
9.500
312,519
-0.41(-4.14%)
Jul 03, 2006
9.480
9.930
9.480
9.910
263,803
+0.41(+4.32%)
Jun 30, 2006
9.850
10.05
9.500
9.500
3,229,125
-0.38(-3.85%)
Jun 29, 2006
9.350
10.02
9.310
9.880
617,700
+0.55(+5.89%)
Jun 28, 2006
9.520
9.520
9.080
9.330
381,895
-0.15(-1.58%)
Jun 27, 2006
9.550
9.670
9.450
9.480
264,904
-0.05(-0.52%)
Jun 26, 2006
9.620
9.660
9.430
9.530
124,000
-0.06(-0.63%)
Jun 23, 2006
9.550
9.940
9.410
9.590
422,386
+0.03(+0.31%)
Jun 22, 2006
9.860
9.860
9.460
9.560
356,973
-0.28(-2.85%)
Jun 21, 2006
9.890
10.08
9.780
9.840
338,635
-0.07(-0.71%)
Jun 20, 2006
9.980
9.980
9.860
9.910
278,277
-0.03(-0.30%)
Jun 19, 2006
10.03
10.29
9.770
9.940
401,197
-0.11(-1.09%)
Jun 16, 2006
10.07
10.07
9.950
10.05
204,067
-0.02(-0.20%)
Jun 15, 2006
10.01
10.10
9.940
10.07
641,624
+0.06(+0.60%)
Jun 14, 2006
9.960
10.15
9.950
10.01
145,916
+0.04(+0.40%)
Jun 13, 2006
9.880
10.02
9.850
9.970
333,053
+0.14(+1.42%)
Jun 12, 2006
9.920
10.06
9.830
9.830
400,826
-0.09(-0.91%)
Jun 09, 2006
9.750
10.01
9.700
9.920
238,882
+0.22(+2.27%)
Jun 08, 2006
9.570
9.700
9.410
9.700
299,459
+0.09(+0.94%)
Jun 07, 2006
9.400
9.870
9.370
9.610
367,986
+0.27(+2.89%)
Jun 06, 2006
9.340
9.440
9.230
9.340
182,922
-0.02(-0.21%)
Jun 05, 2006
9.690
9.690
9.250
9.360
311,024
-0.33(-3.41%)
Jun 02, 2006
9.420
9.720
9.360
9.690
135,535
+0.06(+0.62%)
Jun 01, 2006
9.300
9.680
9.220
9.630
222,691
+0.20(+2.12%)
May 31, 2006
9.310
9.530
9.200
9.430
215,406
+0.10(+1.07%)
May 30, 2006
9.300
9.560
9.260
9.330
233,875
-0.10(-1.06%)
May 26, 2006
9.120
9.560
9.000
9.430
355,904
+0.32(+3.51%)
May 25, 2006
9.140
9.170
8.950
9.110
228,330
+0.04(+0.44%)
May 24, 2006
9.370
9.420
8.800
9.070
410,087
+0.19(+2.14%)
May 23, 2006
9.410
9.460
8.860
8.880
293,632
-0.47(-5.03%)
May 22, 2006
9.680
9.740
9.280
9.350
219,092
-0.38(-3.91%)
May 19, 2006
9.650
9.890
9.640
9.730
237,401
+0.09(+0.93%)
May 18, 2006
10.13
10.15
9.640
9.640
228,589
-0.29(-2.92%)
May 17, 2006
10.13
10.26
9.810
9.930
310,685
-0.29(-2.84%)
May 16, 2006
9.760
10.28
9.760
10.22
266,646
+0.45(+4.61%)
May 15, 2006
10.10
10.10
9.380
9.770
637,105
-0.40(-3.93%)
May 12, 2006
10.28
10.41
10.11
10.17
306,508
-0.19(-1.83%)
May 11, 2006
10.64
10.78
10.31
10.36
295,586
-0.44(-4.07%)
May 10, 2006
11.03
11.21
10.69
10.80
203,975
-0.23(-2.09%)
May 09, 2006
11.01
11.31
11.00
11.03
248,188
+0.00(+0.00%)
May 08, 2006
11.16
11.32
11.00
11.03
240,444
-0.19(-1.69%)
May 05, 2006
11.20
11.32
11.07
11.22
161,025
+0.07(+0.63%)
May 04, 2006
11.25
11.25
11.01
11.15
243,700
-0.14(-1.24%)
May 03, 2006
10.97
11.30
10.93
11.29
276,172
+0.28(+2.54%)
May 02, 2006
11.46
11.51
10.90
11.01
435,244
-0.45(-3.93%)
May 01, 2006
11.47
11.93
11.36
11.46
446,005
+0.01(+0.09%)
Apr 28, 2006
11.66
11.70
11.32
11.45
432,700
-0.27(-2.30%)
Apr 27, 2006
11.50
12.08
10.91
11.72
1,261,048
+0.82(+7.52%)
Apr 26, 2006
11.30
11.42
10.83
10.90
650,271
-0.43(-3.80%)
Apr 25, 2006
11.76
11.85
11.16
11.33
535,491
-0.38(-3.24%)
Apr 24, 2006
12.00
12.38
11.55
11.71
559,951
+0.05(+0.43%)
Apr 21, 2006
11.93
12.00
11.52
11.66
601,193
-0.27(-2.26%)
Apr 20, 2006
12.27
12.42
11.89
11.93
766,811
-0.36(-2.93%)
Apr 19, 2006
12.45
12.59
12.20
12.29
617,228
-0.09(-0.73%)
Apr 18, 2006
12.33
12.55
12.30
12.38
386,953
-0.10(-0.80%)
Apr 17, 2006
12.58
12.60
12.30
12.48
382,797
-0.07(-0.56%)
Apr 13, 2006
12.44
12.75
12.26
12.55
226,201
+0.03(+0.25%)
Apr 12, 2006
12.34
12.59
12.25
12.52
265,696
+0.18(+1.45%)
Apr 11, 2006
12.97
12.99
12.21
12.34
658,346
-0.63(-4.86%)
Apr 10, 2006
12.52
12.97
12.27
12.97
622,625
+0.46(+3.68%)
Apr 07, 2006
12.65
12.87
12.35
12.51
404,124
-0.06(-0.48%)
Apr 06, 2006
12.57
12.67
11.88
12.57
928,041
+0.05(+0.40%)
Apr 05, 2006
12.87
13.00
12.50
12.52
404,816
-0.44(-3.40%)
Apr 04, 2006
12.83
12.99
12.55
12.96
414,567
+0.26(+2.05%)
Apr 03, 2006
13.00
13.27
12.53
12.70
656,988
-0.17(-1.32%)
Mar 31, 2006
12.74
13.05
12.52
12.87
585,757
+0.21(+1.66%)
Mar 30, 2006
13.04
13.08
12.53
12.66
413,701
-0.34(-2.62%)
Mar 29, 2006
12.70
13.12
12.56
13.00
510,533
+0.28(+2.20%)
Mar 28, 2006
12.67
13.00
12.53
12.72
593,073
+0.11(+0.87%)
Mar 27, 2006
12.82
13.40
12.59
12.61
1,319,687
-0.21(-1.64%)
Mar 24, 2006
12.05
12.97
12.05
12.82
1,334,389
+0.91(+7.64%)
Mar 23, 2006
11.77
12.09
11.75
11.91
669,700
+0.04(+0.34%)
Mar 22, 2006
12.14
12.26
11.76
11.87
690,400
-0.36(-2.94%)
Mar 21, 2006
11.80
12.74
11.72
12.23
1,857,219
+0.47(+4.00%)
Mar 20, 2006
11.73
11.90
11.55
11.76
346,586
+0.08(+0.68%)
Mar 17, 2006
11.98
11.98
11.58
11.68
265,115
-0.24(-2.01%)
Mar 16, 2006
11.49
12.06
11.45
11.92
751,675
+0.53(+4.65%)
Mar 15, 2006
11.77
11.82
11.28
11.39
524,415
-0.38(-3.23%)
Mar 14, 2006
11.28
12.47
11.16
11.77
1,507,050
+0.52(+4.62%)
Mar 13, 2006
11.26
11.33
11.12
11.25
233,405
+0.06(+0.54%)
Mar 10, 2006
10.92
11.21
10.92
11.19
311,101
+0.24(+2.19%)
Mar 09, 2006
11.18
11.29
10.95
10.95
318,050
-0.16(-1.44%)
Mar 08, 2006
10.85
11.13
10.63
11.11
544,991
+0.26(+2.40%)
Mar 07, 2006
11.03
11.55
10.74
10.85
474,061
-0.35(-3.12%)
Mar 06, 2006
11.97
11.97
11.00
11.20
472,980
-0.66(-5.56%)
Mar 03, 2006
11.41
12.00
11.33
11.86
744,175
+0.45(+3.94%)
Mar 02, 2006
11.02
11.65
11.01
11.41
809,645
+0.44(+4.01%)
Mar 01, 2006
11.22
11.39
10.90
10.97
686,072
-0.27(-2.40%)
Feb 28, 2006
10.22
11.43
10.37
11.24
2,207,170
+1.02(+9.98%)
Feb 27, 2006
9.890
10.37
9.890
10.22
419,693
+0.39(+3.97%)
Feb 24, 2006
9.740
9.950
9.690
9.830
312,509
+0.00(+0.00%)
Feb 23, 2006
9.420
9.930
9.410
9.830
562,622
+0.43(+4.57%)
Feb 22, 2006
9.400
9.500
9.300
9.400
390,757
-0.04(-0.42%)
Feb 21, 2006
9.410
9.600
9.250
9.440
530,378
+0.10(+1.07%)
Feb 17, 2006
9.800
9.800
9.300
9.340
605,791
-0.41(-4.21%)
Feb 16, 2006
10.60
10.63
9.640
9.750
1,578,300
-0.16(-1.61%)
Feb 15, 2006
9.400
10.05
9.400
9.910
1,113,576
+0.52(+5.54%)
Feb 14, 2006
9.180
9.480
9.100
9.390
379,543
+0.27(+2.96%)
Feb 13, 2006
9.300
9.300
9.050
9.120
473,991
-0.14(-1.51%)
Feb 10, 2006
9.270
9.360
9.090
9.260
328,460
-0.05(-0.54%)
Feb 09, 2006
9.110
9.350
9.110
9.310
333,448
+0.20(+2.20%)
Feb 08, 2006
9.150
9.390
9.090
9.110
333,681
-0.08(-0.87%)
Feb 07, 2006
9.410
9.510
9.110
9.190
525,185
-0.33(-3.47%)
Feb 06, 2006
9.790
9.920
9.400
9.520
384,143
-0.34(-3.45%)
Feb 03, 2006
9.890
9.990
9.750
9.860
275,316
-0.13(-1.30%)
Feb 02, 2006
10.25
10.26
9.660
9.990
529,346
-0.20(-1.96%)
Feb 01, 2006
9.990
10.25
9.870
10.19
558,747
+0.20(+2.00%)
Jan 31, 2006
9.720
10.00
9.660
9.990
316,541
+0.32(+3.31%)
Jan 30, 2006
9.620
9.850
9.600
9.670
325,620
+0.01(+0.10%)
Jan 27, 2006
9.620
9.810
9.590
9.660
506,398
+0.04(+0.42%)
Jan 26, 2006
9.860
9.970
9.580
9.620
587,087
-0.23(-2.34%)
Jan 25, 2006
9.950
9.970
9.780
9.850
313,772
+0.01(+0.10%)
Jan 24, 2006
10.00
10.15
9.740
9.840
360,697
-0.10(-1.01%)
Jan 23, 2006
10.16
10.18
9.870
9.940
604,954
-0.18(-1.78%)
Jan 20, 2006
10.01
10.54
9.910
10.12
1,295,561
+0.08(+0.80%)
Jan 19, 2006
9.660
10.18
9.590
10.04
507,194
+0.45(+4.69%)
Jan 18, 2006
9.530
9.840
9.350
9.590
682,341
-0.17(-1.74%)
Jan 17, 2006
10.19
10.19
9.570
9.760
957,272
-0.44(-4.31%)
Jan 13, 2006
10.60
10.62
10.19
10.20
534,846
-0.41(-3.86%)
Jan 12, 2006
10.88
10.95
10.50
10.61
380,500
-0.09(-0.84%)
Jan 11, 2006
10.91
11.03
10.51
10.70
493,418
-0.08(-0.74%)
Jan 10, 2006
11.08
11.45
10.78
10.78
1,089,440
-0.33(-2.98%)
Jan 09, 2006
11.07
11.30
10.88
11.11
1,231,565
+0.38(+3.55%)
Jan 06, 2006
11.00
11.19
10.61
10.73
1,380,713
-0.37(-3.33%)
Jan 05, 2006
10.19
11.43
10.05
11.10
2,508,636
+1.08(+10.78%)
Jan 04, 2006
10.31
10.50
9.900
10.02
1,860,800
-0.38(-3.65%)
Jan 03, 2006
10.88
10.88
10.21
10.40
1,148,559
-0.36(-3.35%)
Dec 30, 2005
11.54
11.63
10.67
10.76
3,800,226
-1.00(-8.50%)
Dec 29, 2005
11.67
12.46
11.43
11.76
16,461,299
+2.29(+24.18%)
Dec 28, 2005
9.910
9.910
8.900
9.470
938,400
-0.27(-2.77%)
Dec 27, 2005
9.980
10.00
9.670
9.740
330,300
-0.13(-1.32%)
Dec 23, 2005
9.990
10.04
9.640
9.870
408,802
-0.13(-1.30%)
Dec 22, 2005
10.35
10.50
9.960
10.00
476,285
-0.33(-3.19%)
Dec 21, 2005
10.06
10.64
10.00
10.33
716,598
+0.22(+2.18%)
Dec 20, 2005
9.880
10.50
9.840
10.11
750,384
+0.12(+1.20%)
Dec 19, 2005
10.18
10.34
9.640
9.990
897,120
-0.15(-1.48%)
Dec 16, 2005
10.40
10.50
10.00
10.14
1,331,293
+0.05(+0.50%)
Dec 15, 2005
11.07
11.25
9.930
10.09
1,824,270
-1.01(-9.10%)
Dec 14, 2005
11.84
11.95
10.80
11.10
1,276,177
-0.82(-6.88%)
Dec 13, 2005
11.93
12.27
11.60
11.92
1,271,645
-0.22(-1.81%)
Dec 12, 2005
12.80
12.83
12.08
12.14
983,930
-0.66(-5.16%)
Dec 09, 2005
13.07
13.49
12.60
12.80
664,479
-0.29(-2.22%)
Dec 08, 2005
13.09
13.35
12.60
13.09
774,917
-0.08(-0.61%)
Dec 07, 2005
13.29
13.60
12.66
13.17
916,161
-0.25(-1.86%)
Dec 06, 2005
14.13
14.13
13.26
13.42
1,104,610
-0.65(-4.62%)
Dec 05, 2005
14.43
14.45
14.00
14.07
532,049
-0.38(-2.63%)
Dec 02, 2005
14.05
14.61
13.95
14.45
714,105
+0.45(+3.21%)
Dec 01, 2005
13.80
14.20
13.80
14.00
506,790
+0.04(+0.29%)
Nov 30, 2005
14.34
14.59
13.84
13.96
921,279
-0.23(-1.62%)
Nov 29, 2005
14.45
14.79
14.04
14.19
851,511
-0.26(-1.80%)
Nov 28, 2005
15.93
15.95
13.30
14.45
2,653,899
-1.06(-6.83%)
Nov 25, 2005
14.87
15.75
14.74
15.51
601,919
+0.71(+4.80%)
Nov 23, 2005
14.95
14.96
14.50
14.80
761,180
-0.10(-0.67%)
Nov 22, 2005
14.48
14.95
14.13
14.90
1,136,796
+0.44(+3.04%)
Nov 21, 2005
13.60
14.61
13.50
14.46
1,353,765
+0.89(+6.56%)
Nov 18, 2005
13.05
13.70
13.05
13.57
550,682
+0.54(+4.14%)
Nov 17, 2005
13.25
13.40
13.00
13.03
596,017
-0.07(-0.53%)
Nov 16, 2005
13.07
13.42
13.00
13.10
324,210
+0.17(+1.31%)
Nov 15, 2005
13.67
13.67
12.80
12.93
596,047
-0.63(-4.65%)
Nov 14, 2005
13.19
13.69
13.15
13.56
620,141
+0.30(+2.26%)
Nov 11, 2005
13.46
13.46
12.51
13.26
530,787
+0.14(+1.07%)
Nov 10, 2005
13.84
13.84
13.02
13.12
756,181
-0.58(-4.23%)
Nov 09, 2005
13.02
13.82
12.82
13.70
1,030,742
+0.85(+6.61%)
Nov 08, 2005
13.66
13.74
12.68
12.85
1,667,483
-0.80(-5.86%)
Nov 07, 2005
12.90
14.07
12.86
13.65
5,720,184
+1.74(+14.61%)
Nov 04, 2005
12.09
12.37
11.73
11.91
587,778
-0.10(-0.83%)
Nov 03, 2005
11.90
12.26
11.79
12.01
350,671
+0.23(+1.95%)
Nov 02, 2005
11.66
11.89
11.55
11.78
160,860
+0.24(+2.08%)
Nov 01, 2005
11.70
11.71
11.37
11.54
302,949
-0.07(-0.60%)
Oct 31, 2005
11.22
11.72
11.22
11.61
372,250
+0.44(+3.94%)
Oct 28, 2005
11.02
11.26
10.98
11.17
313,176
+0.21(+1.92%)
Oct 27, 2005
11.57
12.05
10.94
10.96
655,906
-0.49(-4.28%)
Oct 26, 2005
12.02
12.19
11.02
11.45
885,104
-0.43(-3.62%)
Oct 25, 2005
11.11
12.38
11.11
11.88
1,084,991
+0.85(+7.71%)
Oct 24, 2005
10.80
11.03
10.60
11.03
453,500
+0.45(+4.25%)
Oct 21, 2005
11.31
11.50
10.37
10.58
607,789
+0.38(+3.73%)
Oct 20, 2005
10.74
10.74
10.15
10.20
132,623
-0.30(-2.86%)
Oct 19, 2005
10.74
10.80
10.04
10.50
190,867
-0.03(-0.28%)
Oct 18, 2005
10.89
10.91
10.50
10.53
234,311
-0.06(-0.57%)
Oct 17, 2005
10.52
10.86
10.28
10.59
291,355
+0.13(+1.24%)
Oct 14, 2005
10.12
10.50
9.810
10.46
209,303
+0.37(+3.67%)
Oct 13, 2005
9.730
10.15
9.730
10.09
196,393
+0.34(+3.49%)
Oct 12, 2005
10.21
10.50
9.510
9.750
350,770
-0.54(-5.25%)
Oct 11, 2005
10.22
10.43
9.840
10.29
388,993
+0.14(+1.38%)
Oct 10, 2005
10.71
10.71
10.00
10.15
188,039
-0.33(-3.15%)
Oct 07, 2005
10.01
10.65
9.940
10.48
718,437
+0.55(+5.54%)
Oct 06, 2005
8.850
9.930
8.850
9.930
568,701
+1.05(+11.82%)
Oct 05, 2005
9.230
9.260
8.880
8.880
214,917
-0.42(-4.52%)
Oct 04, 2005
9.380
9.450
9.150
9.300
154,893
-0.10(-1.06%)
Oct 03, 2005
9.550
9.700
9.110
9.400
246,519
-0.06(-0.63%)
Sep 30, 2005
9.450
9.680
9.230
9.460
206,513
-0.02(-0.21%)
Sep 29, 2005
9.750
9.750
9.480
9.480
228,904
-0.23(-2.37%)
Sep 28, 2005
9.700
9.740
9.480
9.710
142,141
+0.12(+1.25%)
Sep 27, 2005
9.500
9.670
9.276
9.590
144,025
+0.11(+1.16%)
Sep 26, 2005
9.150
9.600
9.150
9.480
372,240
+0.31(+3.38%)
Sep 23, 2005
9.170
9.210
9.030
9.170
73,780
-0.09(-0.97%)
Sep 22, 2005
9.260
9.370
8.890
9.260
144,333
+0.15(+1.65%)
Sep 21, 2005
9.290
9.360
9.040
9.110
93,892
-0.14(-1.51%)
Sep 20, 2005
9.530
9.730
9.180
9.250
155,346
-0.28(-2.94%)
Sep 19, 2005
8.950
9.600
8.920
9.530
300,780
+0.65(+7.32%)
Sep 16, 2005
8.550
8.910
8.550
8.880
104,010
+0.38(+4.47%)
Sep 15, 2005
8.540
8.650
8.410
8.500
104,347
-0.04(-0.47%)
Sep 14, 2005
8.790
8.790
8.410
8.540
102,800
-0.29(-3.28%)
Sep 13, 2005
9.180
9.290
8.670
8.830
169,819
-0.17(-1.89%)
Sep 12, 2005
8.960
9.100
8.810
9.000
153,855
+0.00(+0.00%)
Sep 09, 2005
8.900
9.180
8.837
9.000
137,389
+0.08(+0.90%)
Sep 08, 2005
8.810
9.205
8.790
8.920
143,005
+0.07(+0.79%)
Sep 07, 2005
9.000
9.070
8.800
8.850
98,664
-0.12(-1.34%)
Sep 06, 2005
8.590
9.210
8.500
8.970
399,008
+0.39(+4.55%)
Sep 02, 2005
8.000
8.590
7.990
8.580
203,849
+0.62(+7.79%)
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.