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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2008
6.721
6.929
6.676
6.803
329,304
+0.15(+2.24%)
Sep 29, 2008
6.766
6.951
6.631
6.654
510,616
-0.22(-3.15%)
Sep 26, 2008
6.703
6.965
6.640
6.870
218,004
+0.03(+0.46%)
Sep 25, 2008
6.789
6.969
6.672
6.839
203,398
+0.10(+1.47%)
Sep 24, 2008
6.798
6.848
6.676
6.739
163,357
-0.04(-0.53%)
Sep 23, 2008
6.784
6.920
6.735
6.775
218,496
+0.01(+0.13%)
Sep 22, 2008
6.929
7.114
6.690
6.766
233,025
-0.23(-3.35%)
Sep 19, 2008
7.209
7.209
6.640
7.001
1,118,297
+0.15(+2.24%)
Sep 18, 2008
6.591
6.848
6.315
6.848
566,194
+0.36(+5.56%)
Sep 17, 2008
6.730
6.775
6.482
6.487
206,900
-0.32(-4.77%)
Sep 16, 2008
6.654
6.812
6.514
6.812
329,415
+0.14(+2.03%)
Sep 15, 2008
6.857
6.965
6.676
6.676
203,644
-0.28(-4.08%)
Sep 12, 2008
6.893
6.974
6.839
6.960
204,109
+0.04(+0.52%)
Sep 11, 2008
6.987
7.177
6.857
6.924
237,430
-0.09(-1.22%)
Sep 10, 2008
7.082
7.163
6.978
7.010
310,747
+0.01(+0.13%)
Sep 09, 2008
7.087
7.190
7.001
7.001
283,766
-0.09(-1.21%)
Sep 08, 2008
7.046
7.177
6.965
7.087
309,765
+0.14(+2.01%)
Sep 05, 2008
6.965
6.969
6.834
6.947
316,285
-0.05(-0.71%)
Sep 04, 2008
7.060
7.100
6.798
6.996
347,482
-0.10(-1.46%)
Sep 03, 2008
6.960
7.172
6.911
7.100
364,572
+0.15(+2.21%)
Sep 02, 2008
6.893
6.992
6.876
6.947
291,907
+0.13(+1.92%)
Aug 29, 2008
6.956
6.956
6.694
6.816
248,836
-0.16(-2.26%)
Aug 28, 2008
6.875
6.985
6.798
6.974
248,450
+0.09(+1.31%)
Aug 27, 2008
6.843
6.897
6.789
6.884
259,650
+0.04(+0.53%)
Aug 26, 2008
6.739
6.902
6.694
6.848
215,171
+0.09(+1.34%)
Aug 25, 2008
6.875
6.902
6.721
6.757
222,531
-0.13(-1.90%)
Aug 22, 2008
6.766
6.906
6.748
6.888
161,899
+0.17(+2.55%)
Aug 21, 2008
6.816
6.861
6.699
6.717
245,819
-0.15(-2.23%)
Aug 20, 2008
6.793
6.902
6.726
6.870
207,310
+0.12(+1.80%)
Aug 19, 2008
6.807
6.821
6.681
6.748
207,867
-0.10(-1.45%)
Aug 18, 2008
6.852
6.924
6.690
6.848
214,406
-0.00(-0.07%)
Aug 15, 2008
6.951
6.951
6.658
6.852
492,225
-0.02(-0.26%)
Aug 14, 2008
6.789
6.947
6.676
6.870
432,061
+0.05(+0.73%)
Aug 13, 2008
6.762
6.843
6.654
6.821
518,473
-0.13(-1.82%)
Aug 12, 2008
6.721
6.992
6.649
6.947
951,259
+0.28(+4.12%)
Aug 11, 2008
6.911
6.911
6.577
6.672
891,263
-0.25(-3.65%)
Aug 08, 2008
6.469
6.942
6.424
6.924
705,808
+0.48(+7.49%)
Aug 07, 2008
6.230
6.536
6.189
6.442
1,029,734
+0.28(+4.46%)
Aug 06, 2008
6.157
6.185
6.112
6.166
271,000
-0.02(-0.29%)
Aug 05, 2008
6.225
6.243
6.139
6.185
448,122
-0.03(-0.51%)
Aug 04, 2008
6.315
6.320
6.203
6.216
227,091
-0.09(-1.43%)
Aug 01, 2008
6.324
6.382
6.275
6.306
225,905
+0.01(+0.14%)
Jul 31, 2008
6.252
6.406
6.248
6.297
238,018
-0.01(-0.21%)
Jul 30, 2008
6.243
6.424
6.243
6.311
228,545
+0.02(+0.36%)
Jul 29, 2008
6.288
6.406
6.248
6.288
226,111
+0.07(+1.16%)
Jul 28, 2008
6.288
6.306
6.203
6.216
150,083
-0.12(-1.85%)
Jul 25, 2008
6.333
6.406
6.212
6.333
190,329
+0.04(+0.65%)
Jul 24, 2008
6.293
6.392
6.270
6.293
318,056
-0.00(-0.07%)
Jul 23, 2008
6.261
6.419
6.157
6.297
275,034
+0.01(+0.22%)
Jul 22, 2008
6.216
6.306
6.076
6.284
280,643
+0.05(+0.80%)
Jul 21, 2008
6.072
6.392
6.072
6.234
316,043
-0.17(-2.68%)
Jul 18, 2008
6.157
6.428
5.954
6.406
445,641
+0.24(+3.95%)
Jul 17, 2008
6.126
6.176
5.914
6.162
305,376
-0.00(-0.07%)
Jul 16, 2008
6.067
6.180
6.013
6.166
307,016
+0.03(+0.44%)
Jul 15, 2008
6.000
6.311
5.991
6.139
483,970
+0.06(+0.96%)
Jul 14, 2008
6.203
6.248
6.004
6.081
620,347
-0.22(-3.44%)
Jul 11, 2008
6.234
6.297
6.031
6.297
389,023
-0.11(-1.69%)
Jul 10, 2008
6.243
6.456
6.225
6.406
424,617
+0.09(+1.43%)
Jul 09, 2008
6.428
6.428
6.315
6.315
401,078
-0.09(-1.34%)
Jul 08, 2008
6.194
6.406
6.126
6.401
690,665
+0.13(+2.01%)
Jul 07, 2008
6.333
6.342
6.117
6.275
962,172
-0.12(-1.90%)
Jul 04, 2008
6.572
6.609
6.392
6.397
228,395
+0.00(+0.00%)
Jul 03, 2008
6.572
6.609
6.392
6.397
228,395
-0.23(-3.54%)
Jul 02, 2008
6.649
6.748
6.536
6.631
401,207
-0.01(-0.14%)
Jul 01, 2008
6.613
6.712
6.446
6.640
362,774
-0.08(-1.14%)
Jun 30, 2008
6.622
6.897
6.591
6.717
302,306
+0.09(+1.29%)
Jun 27, 2008
6.888
6.888
6.628
6.631
1,020,304
-0.30(-4.30%)
Jun 26, 2008
6.969
7.055
6.866
6.929
230,485
-0.15(-2.10%)
Jun 25, 2008
6.960
7.186
6.951
7.078
276,925
+0.17(+2.48%)
Jun 24, 2008
6.852
7.046
6.803
6.906
303,447
-0.02(-0.26%)
Jun 23, 2008
6.942
7.046
6.866
6.924
191,329
-0.00(-0.07%)
Jun 20, 2008
7.060
7.114
6.884
6.929
433,766
-0.16(-2.23%)
Jun 19, 2008
6.839
7.163
6.816
7.087
338,070
+0.25(+3.63%)
Jun 18, 2008
6.969
6.983
6.803
6.839
216,676
-0.14(-2.07%)
Jun 17, 2008
6.992
7.209
6.884
6.983
434,400
+0.00(+0.00%)
Jun 16, 2008
6.843
7.006
6.771
6.983
264,797
+0.14(+1.98%)
Jun 13, 2008
6.748
6.848
6.685
6.848
263,230
+0.18(+2.64%)
Jun 12, 2008
6.717
6.857
6.667
6.672
275,074
+0.03(+0.41%)
Jun 11, 2008
6.793
6.848
6.645
6.645
269,973
-0.15(-2.26%)
Jun 10, 2008
6.839
6.884
6.771
6.798
332,118
-0.12(-1.76%)
Jun 09, 2008
6.933
7.028
6.893
6.920
397,505
-0.01(-0.13%)
Jun 06, 2008
6.942
7.001
6.812
6.929
366,478
-0.03(-0.39%)
Jun 05, 2008
6.812
7.010
6.789
6.956
481,175
+0.14(+2.05%)
Jun 04, 2008
6.933
7.042
6.789
6.816
448,492
-0.15(-2.20%)
Jun 03, 2008
6.920
6.992
6.735
6.969
438,831
+0.06(+0.91%)
Jun 02, 2008
6.735
6.924
6.721
6.906
565,990
+0.14(+2.07%)
May 30, 2008
6.969
6.969
6.748
6.766
491,341
-0.10(-1.45%)
May 29, 2008
6.843
7.028
6.825
6.866
663,021
-0.01(-0.20%)
May 28, 2008
6.762
6.906
6.654
6.879
551,865
+0.14(+2.14%)
May 27, 2008
6.460
6.753
6.392
6.735
846,758
+0.52(+8.42%)
May 26, 2008
6.279
6.303
6.058
6.212
328,400
+0.00(+0.00%)
May 23, 2008
6.279
6.303
6.058
6.212
328,400
-0.11(-1.71%)
May 22, 2008
6.221
6.320
6.205
6.320
276,289
+0.13(+2.04%)
May 21, 2008
6.212
6.315
6.135
6.194
331,672
-0.01(-0.22%)
May 20, 2008
6.135
6.221
6.121
6.207
369,416
+0.03(+0.44%)
May 19, 2008
6.166
6.225
6.139
6.180
370,781
-0.01(-0.22%)
May 16, 2008
6.315
6.315
6.166
6.194
422,604
-0.09(-1.51%)
May 15, 2008
6.351
6.369
6.275
6.288
520,439
-0.08(-1.27%)
May 14, 2008
6.523
6.559
6.342
6.369
320,823
-0.13(-2.01%)
May 13, 2008
6.446
6.523
6.338
6.500
252,613
+0.06(+0.91%)
May 12, 2008
6.338
6.487
6.315
6.442
179,813
+0.11(+1.78%)
May 09, 2008
6.397
6.428
6.297
6.329
284,327
-0.17(-2.57%)
May 08, 2008
6.455
6.496
6.284
6.496
301,736
+0.10(+1.62%)
May 07, 2008
6.473
6.491
6.311
6.392
237,333
-0.02(-0.28%)
May 06, 2008
6.324
6.446
6.275
6.410
276,413
+0.02(+0.28%)
May 05, 2008
6.595
6.595
6.248
6.392
377,687
-0.24(-3.67%)
May 02, 2008
6.649
6.717
6.563
6.636
295,187
-0.00(-0.07%)
May 01, 2008
6.460
6.645
6.297
6.640
248,428
+0.19(+2.94%)
Apr 30, 2008
6.460
6.473
6.293
6.451
287,890
+0.02(+0.35%)
Apr 29, 2008
6.397
6.491
6.342
6.428
186,106
+0.01(+0.14%)
Apr 28, 2008
6.541
6.541
6.230
6.419
335,270
-0.09(-1.45%)
Apr 25, 2008
6.622
6.622
6.369
6.514
194,796
-0.04(-0.55%)
Apr 24, 2008
6.392
6.609
6.338
6.550
179,128
+0.15(+2.40%)
Apr 23, 2008
6.451
6.487
6.311
6.397
174,421
-0.01(-0.14%)
Apr 22, 2008
6.572
6.600
6.261
6.406
340,502
-0.23(-3.40%)
Apr 21, 2008
6.748
6.748
6.496
6.631
294,596
-0.16(-2.33%)
Apr 18, 2008
6.703
6.789
6.640
6.789
277,249
+0.21(+3.22%)
Apr 17, 2008
6.667
6.707
6.491
6.577
175,931
-0.13(-1.95%)
Apr 16, 2008
6.591
6.721
6.518
6.708
194,209
+0.19(+2.98%)
Apr 15, 2008
6.541
6.654
6.406
6.514
143,195
-0.00(-0.07%)
Apr 14, 2008
6.433
6.622
6.415
6.518
253,618
+0.10(+1.62%)
Apr 11, 2008
6.771
6.771
6.401
6.415
334,749
-0.55(-7.84%)
Apr 10, 2008
6.843
6.978
6.789
6.960
270,754
+0.10(+1.51%)
Apr 09, 2008
6.974
7.033
6.830
6.857
278,557
-0.09(-1.36%)
Apr 08, 2008
6.911
7.010
6.871
6.951
282,656
+0.05(+0.78%)
Apr 07, 2008
6.879
7.010
6.857
6.897
207,217
+0.05(+0.66%)
Apr 04, 2008
6.996
7.060
6.848
6.852
229,687
-0.05(-0.72%)
Apr 03, 2008
6.839
7.163
6.803
6.902
582,193
-0.03(-0.39%)
Apr 02, 2008
7.028
7.069
6.848
6.929
239,836
-0.09(-1.22%)
Apr 01, 2008
6.906
7.118
6.877
7.015
298,595
+0.19(+2.78%)
Mar 31, 2008
6.893
6.893
6.766
6.825
462,533
-0.05(-0.79%)
Mar 28, 2008
6.843
7.037
6.834
6.879
284,336
-0.12(-1.68%)
Mar 27, 2008
7.046
7.096
6.987
6.996
157,853
-0.01(-0.19%)
Mar 26, 2008
7.078
7.109
6.893
7.010
337,061
-0.12(-1.65%)
Mar 25, 2008
7.290
7.290
7.010
7.127
232,201
-0.15(-2.05%)
Mar 24, 2008
7.087
7.317
6.834
7.276
485,309
+0.23(+3.27%)
Mar 21, 2008
6.929
7.082
6.771
7.046
901,172
+0.00(+0.00%)
Mar 20, 2008
6.929
7.082
6.771
7.046
901,172
+0.19(+2.76%)
Mar 19, 2008
7.380
7.380
6.857
6.857
350,140
-0.48(-6.58%)
Mar 18, 2008
7.150
7.353
6.780
7.339
437,676
+0.37(+5.31%)
Mar 17, 2008
6.563
7.190
6.406
6.969
394,574
+0.22(+3.21%)
Mar 14, 2008
7.019
7.105
6.631
6.753
616,410
-0.23(-3.29%)
Mar 13, 2008
6.839
7.028
6.775
6.983
329,074
+0.02(+0.26%)
Mar 12, 2008
7.245
7.245
6.938
6.965
581,754
-0.27(-3.74%)
Mar 11, 2008
6.933
7.236
6.893
7.236
480,195
+0.51(+7.51%)
Mar 10, 2008
6.929
6.983
6.703
6.730
365,142
-0.14(-2.10%)
Mar 07, 2008
6.654
7.105
6.654
6.875
452,309
+0.09(+1.26%)
Mar 06, 2008
6.496
7.132
6.483
6.789
631,165
+0.37(+5.76%)
Mar 05, 2008
6.586
6.627
6.194
6.419
587,265
-0.10(-1.52%)
Mar 04, 2008
6.640
6.654
6.410
6.518
280,317
-0.13(-1.90%)
Mar 03, 2008
6.541
6.649
6.496
6.645
266,845
+0.14(+2.22%)
Feb 29, 2008
6.609
6.654
6.469
6.500
313,634
-0.14(-2.17%)
Feb 28, 2008
6.631
6.879
6.618
6.645
254,365
-0.03(-0.41%)
Feb 27, 2008
6.613
6.775
6.586
6.672
273,678
-0.02(-0.27%)
Feb 26, 2008
6.563
6.807
6.541
6.690
362,257
+0.13(+1.92%)
Feb 25, 2008
6.383
6.586
6.369
6.563
300,144
+0.19(+3.05%)
Feb 22, 2008
6.311
6.451
6.135
6.369
284,966
+0.05(+0.86%)
Feb 21, 2008
6.581
6.712
6.315
6.315
237,929
-0.21(-3.18%)
Feb 20, 2008
6.541
6.559
6.347
6.523
247,206
-0.06(-0.89%)
Feb 19, 2008
6.834
6.834
6.518
6.581
290,503
-0.18(-2.60%)
Feb 18, 2008
6.636
6.775
6.541
6.757
264,926
+0.00(+0.00%)
Feb 15, 2008
6.636
6.775
6.541
6.757
264,926
+0.08(+1.15%)
Feb 14, 2008
6.843
6.866
6.622
6.681
188,283
-0.15(-2.24%)
Feb 13, 2008
6.735
6.861
6.667
6.834
249,982
+0.18(+2.64%)
Feb 12, 2008
6.613
6.766
6.613
6.658
171,442
+0.09(+1.37%)
Feb 11, 2008
6.663
6.730
6.541
6.568
259,352
-0.10(-1.49%)
Feb 08, 2008
6.803
6.888
6.654
6.667
189,221
-0.17(-2.44%)
Feb 07, 2008
6.645
6.915
6.541
6.834
256,865
+0.13(+1.95%)
Feb 06, 2008
6.739
6.825
6.658
6.703
253,748
+0.00(+0.07%)
Feb 05, 2008
6.821
7.051
6.694
6.699
367,709
-0.29(-4.13%)
Feb 04, 2008
7.033
7.136
6.875
6.987
298,497
-0.05(-0.71%)
Feb 01, 2008
7.096
7.163
6.902
7.037
232,846
-0.02(-0.26%)
Jan 31, 2008
6.924
7.168
6.717
7.055
370,096
-0.01(-0.19%)
Jan 30, 2008
7.236
7.290
6.902
7.069
292,523
-0.21(-2.91%)
Jan 29, 2008
7.100
7.457
7.019
7.281
315,143
+0.21(+2.93%)
Jan 28, 2008
7.010
7.236
6.792
7.073
322,807
+0.02(+0.26%)
Jan 25, 2008
7.195
7.222
7.006
7.055
360,311
-0.02(-0.32%)
Jan 24, 2008
7.249
7.312
7.024
7.078
533,970
-0.14(-2.00%)
Jan 23, 2008
6.672
7.249
6.541
7.222
576,520
+0.41(+5.96%)
Jan 22, 2008
6.771
7.145
6.342
6.816
570,488
-0.39(-5.44%)
Jan 21, 2008
7.222
7.389
7.109
7.209
682,660
+0.00(+0.00%)
Jan 18, 2008
7.222
7.389
7.109
7.209
682,660
-0.01(-0.19%)
Jan 17, 2008
7.240
7.318
7.100
7.222
603,393
-0.01(-0.12%)
Jan 16, 2008
6.956
7.353
6.839
7.231
1,146,521
-0.34(-4.47%)
Jan 15, 2008
7.569
7.754
7.493
7.569
514,810
-0.10(-1.29%)
Jan 14, 2008
7.727
7.781
7.637
7.669
366,070
-0.07(-0.87%)
Jan 11, 2008
7.840
7.840
7.515
7.736
923,600
-0.24(-3.00%)
Jan 10, 2008
7.948
8.169
7.781
7.975
814,942
-0.05(-0.62%)
Jan 09, 2008
7.953
8.124
7.804
8.025
540,880
-0.00(-0.06%)
Jan 08, 2008
8.408
8.652
8.002
8.030
667,115
-0.32(-3.84%)
Jan 07, 2008
8.120
8.417
8.120
8.350
602,501
+0.28(+3.52%)
Jan 04, 2008
8.034
8.350
7.903
8.066
646,964
-0.06(-0.78%)
Jan 03, 2008
8.598
8.652
8.075
8.129
551,570
-0.53(-6.10%)
Jan 02, 2008
8.945
8.990
8.625
8.657
603,672
-0.32(-3.57%)
Jan 01, 2008
8.417
9.094
8.177
8.977
1,357,075
+0.00(+0.00%)
Dec 31, 2007
8.417
9.094
8.177
8.977
1,357,075
+0.49(+5.74%)
Dec 28, 2007
8.341
8.638
8.066
8.490
458,459
+0.32(+3.98%)
Dec 27, 2007
8.458
8.481
8.165
8.165
349,936
-0.23(-2.69%)
Dec 26, 2007
8.386
8.512
8.282
8.390
223,832
-0.02(-0.21%)
Dec 24, 2007
8.422
8.445
8.260
8.408
147,549
+0.06(+0.76%)
Dec 21, 2007
8.111
8.345
7.993
8.345
922,968
+0.37(+4.58%)
Dec 20, 2007
7.971
8.011
7.827
7.980
378,759
+0.11(+1.38%)
Dec 19, 2007
7.448
7.890
7.421
7.872
585,982
+0.42(+5.57%)
Dec 18, 2007
7.357
7.759
7.357
7.457
642,302
+0.27(+3.77%)
Dec 17, 2007
7.263
7.421
7.186
7.186
377,888
-0.03(-0.44%)
Dec 14, 2007
7.263
7.393
7.218
7.218
373,138
+0.02(+0.31%)
Dec 13, 2007
7.227
7.335
7.180
7.195
207,698
-0.09(-1.18%)
Dec 12, 2007
7.412
7.434
7.195
7.281
242,431
+0.06(+0.81%)
Dec 11, 2007
7.308
7.362
7.190
7.222
409,884
-0.07(-0.93%)
Dec 10, 2007
7.375
7.466
7.236
7.290
196,406
-0.05(-0.62%)
Dec 07, 2007
7.610
7.642
7.294
7.335
234,132
-0.24(-3.16%)
Dec 06, 2007
7.407
7.624
7.285
7.574
256,533
+0.16(+2.13%)
Dec 05, 2007
7.190
7.443
7.118
7.416
394,151
+0.35(+4.91%)
Dec 04, 2007
7.096
7.168
6.992
7.069
153,133
-0.10(-1.38%)
Dec 03, 2007
7.240
7.317
7.127
7.168
313,549
-0.09(-1.18%)
Nov 30, 2007
7.475
7.475
7.177
7.254
530,572
-0.09(-1.17%)
Nov 29, 2007
7.344
7.452
7.186
7.339
226,923
-0.06(-0.85%)
Nov 28, 2007
7.209
7.533
7.145
7.402
486,180
+0.31(+4.32%)
Nov 27, 2007
7.344
7.344
7.051
7.096
421,232
-0.21(-2.90%)
Nov 26, 2007
7.497
7.542
7.299
7.308
283,143
-0.14(-1.94%)
Nov 23, 2007
7.344
7.596
7.326
7.452
71,053
+0.20(+2.74%)
Nov 21, 2007
7.321
7.462
7.237
7.254
197,377
-0.09(-1.29%)
Nov 20, 2007
7.380
7.466
7.177
7.348
518,433
-0.02(-0.24%)
Nov 19, 2007
7.565
7.565
7.294
7.366
538,309
-0.32(-4.17%)
Nov 16, 2007
7.587
7.709
7.439
7.687
551,419
+0.13(+1.73%)
Nov 15, 2007
7.696
7.754
7.511
7.556
351,062
-0.15(-1.93%)
Nov 14, 2007
7.881
7.881
7.587
7.705
382,408
-0.11(-1.44%)
Nov 13, 2007
7.827
7.894
7.723
7.817
396,102
+0.04(+0.46%)
Nov 12, 2007
7.601
7.876
7.493
7.781
504,252
+0.16(+2.13%)
Nov 09, 2007
7.624
8.048
7.556
7.619
321,936
-0.08(-1.05%)
Nov 08, 2007
8.192
8.269
7.578
7.700
379,201
-0.09(-1.16%)
Nov 07, 2007
7.696
8.677
7.678
7.790
493,806
-0.47(-5.68%)
Nov 06, 2007
8.296
8.345
8.169
8.260
312,570
-0.02(-0.27%)
Nov 05, 2007
8.454
8.571
8.264
8.282
216,300
-0.32(-3.77%)
Nov 02, 2007
8.571
8.675
8.458
8.607
147,332
+0.16(+1.92%)
Nov 01, 2007
8.882
8.887
8.413
8.445
279,273
-0.54(-5.98%)
Oct 31, 2007
9.004
9.022
8.810
8.981
204,668
+0.09(+1.07%)
Oct 30, 2007
9.044
9.126
8.841
8.887
141,276
-0.22(-2.38%)
Oct 29, 2007
9.202
9.216
9.049
9.103
178,452
-0.07(-0.74%)
Oct 26, 2007
9.243
9.270
9.031
9.171
243,405
+0.08(+0.84%)
Oct 25, 2007
9.171
9.202
8.918
9.094
184,889
+0.00(+0.05%)
Oct 24, 2007
9.157
9.211
8.864
9.090
226,854
-0.14(-1.56%)
Oct 23, 2007
9.171
9.247
8.981
9.234
204,231
+0.13(+1.39%)
Oct 22, 2007
8.814
9.148
8.765
9.108
225,229
+0.18(+2.02%)
Oct 19, 2007
9.356
9.441
8.905
8.927
363,315
-0.43(-4.63%)
Oct 18, 2007
9.256
9.405
9.216
9.360
229,361
+0.05(+0.48%)
Oct 17, 2007
9.144
9.315
9.058
9.315
198,328
+0.29(+3.25%)
Oct 16, 2007
9.108
9.180
8.819
9.022
228,927
-0.13(-1.43%)
Oct 15, 2007
9.360
9.360
8.927
9.153
212,695
-0.16(-1.74%)
Oct 12, 2007
9.180
9.369
9.053
9.315
125,425
+0.14(+1.47%)
Oct 11, 2007
9.387
9.387
9.035
9.180
217,204
-0.30(-3.14%)
Oct 10, 2007
9.568
9.653
9.441
9.478
247,665
-0.09(-0.94%)
Oct 09, 2007
9.545
9.653
9.419
9.568
135,756
+0.05(+0.57%)
Oct 08, 2007
9.509
9.599
9.441
9.514
151,218
-0.05(-0.52%)
Oct 05, 2007
9.306
9.676
9.306
9.563
329,998
+0.13(+1.39%)
Oct 04, 2007
9.094
9.441
8.999
9.432
285,074
+0.40(+4.45%)
Oct 03, 2007
9.135
9.189
8.986
9.031
351,515
-0.15(-1.67%)
Oct 02, 2007
9.017
9.225
8.977
9.184
187,343
+0.22(+2.47%)
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.