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
Align Technology
(NQ:
ALGN
)
271.66
-0.04 (-0.01%)
Streaming Delayed Price
Updated: 2:17 PM EDT, May 13, 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 (%)
Mar 30, 2007
16.13
16.13
15.72
15.86
435,313
-0.29(-1.80%)
Mar 29, 2007
16.31
16.32
15.94
16.15
779,514
-0.10(-0.62%)
Mar 28, 2007
16.08
16.51
16.07
16.25
879,898
+0.03(+0.18%)
Mar 27, 2007
16.17
16.32
16.03
16.22
428,564
-0.03(-0.18%)
Mar 26, 2007
16.38
16.53
16.10
16.25
202,630
-0.18(-1.10%)
Mar 23, 2007
16.44
16.50
16.26
16.43
328,366
+0.00(+0.00%)
Mar 22, 2007
16.54
16.54
16.16
16.43
358,555
-0.02(-0.12%)
Mar 21, 2007
16.07
16.48
15.97
16.45
392,064
+0.39(+2.43%)
Mar 20, 2007
16.38
16.44
15.99
16.06
472,520
-0.32(-1.95%)
Mar 19, 2007
16.10
16.50
16.00
16.38
371,270
+0.38(+2.37%)
Mar 16, 2007
16.57
16.66
15.97
16.00
765,066
-0.58(-3.50%)
Mar 15, 2007
16.73
16.95
16.49
16.58
273,267
-0.12(-0.72%)
Mar 14, 2007
16.18
16.83
16.18
16.70
545,654
+0.48(+2.96%)
Mar 13, 2007
16.79
16.97
16.11
16.22
457,432
-0.57(-3.39%)
Mar 12, 2007
16.68
16.91
16.55
16.79
497,839
+0.20(+1.21%)
Mar 09, 2007
16.62
16.63
16.36
16.59
418,000
+0.07(+0.42%)
Mar 08, 2007
16.26
16.58
16.23
16.52
629,026
+0.45(+2.80%)
Mar 07, 2007
16.42
16.68
16.05
16.07
852,477
-0.33(-2.01%)
Mar 06, 2007
16.44
16.80
16.29
16.40
1,026,362
+0.17(+1.05%)
Mar 05, 2007
16.39
16.66
16.20
16.23
972,070
-0.23(-1.40%)
Mar 02, 2007
16.29
16.52
16.28
16.46
879,858
+0.15(+0.92%)
Mar 01, 2007
16.08
16.71
16.01
16.31
991,201
-0.11(-0.67%)
Feb 28, 2007
16.31
16.52
15.90
16.42
654,412
+0.09(+0.55%)
Feb 27, 2007
16.71
16.87
16.30
16.33
834,118
-0.65(-3.83%)
Feb 26, 2007
17.19
17.34
16.92
16.98
587,740
-0.28(-1.62%)
Feb 23, 2007
17.43
17.43
17.09
17.26
362,450
-0.25(-1.43%)
Feb 22, 2007
17.66
17.77
17.30
17.51
676,174
-0.07(-0.40%)
Feb 21, 2007
17.73
17.89
17.51
17.58
730,061
-0.30(-1.68%)
Feb 20, 2007
17.48
17.95
17.46
17.88
731,543
+0.32(+1.82%)
Feb 16, 2007
17.45
17.63
17.25
17.56
718,036
+0.10(+0.57%)
Feb 15, 2007
16.97
17.55
16.90
17.46
1,073,749
+0.50(+2.95%)
Feb 14, 2007
16.96
17.42
16.75
16.96
1,144,082
-0.03(-0.18%)
Feb 13, 2007
16.87
17.16
16.60
16.99
1,198,256
+0.24(+1.43%)
Feb 12, 2007
16.99
17.00
16.30
16.75
1,088,351
+0.53(+3.27%)
Feb 09, 2007
16.56
16.62
16.01
16.22
499,788
-0.30(-1.82%)
Feb 08, 2007
16.40
16.66
16.22
16.52
716,547
+0.10(+0.61%)
Feb 07, 2007
16.39
16.59
16.25
16.42
553,930
+0.09(+0.55%)
Feb 06, 2007
16.21
16.70
16.15
16.33
1,095,120
+0.11(+0.68%)
Feb 05, 2007
16.11
16.40
16.10
16.22
523,743
-0.25(-1.52%)
Feb 02, 2007
16.19
16.55
16.16
16.47
783,159
-0.14(-0.84%)
Feb 01, 2007
16.03
16.65
15.98
16.61
1,826,049
+0.05(+0.30%)
Jan 31, 2007
16.52
16.91
15.87
16.56
2,088,569
-0.13(-0.78%)
Jan 30, 2007
15.76
17.01
15.76
16.69
8,792,995
+2.92(+21.21%)
Jan 29, 2007
14.08
14.08
13.53
13.77
602,581
-0.22(-1.57%)
Jan 26, 2007
14.03
14.17
13.75
13.99
487,877
-0.01(-0.07%)
Jan 25, 2007
14.22
14.25
13.84
14.00
405,099
-0.17(-1.20%)
Jan 24, 2007
14.16
14.25
14.07
14.17
266,783
+0.06(+0.43%)
Jan 23, 2007
14.02
14.23
13.97
14.11
546,335
+0.11(+0.79%)
Jan 22, 2007
14.40
14.42
13.97
14.00
346,799
-0.44(-3.05%)
Jan 19, 2007
14.31
14.49
14.22
14.44
314,040
+0.09(+0.63%)
Jan 18, 2007
14.23
14.47
14.23
14.35
407,811
+0.08(+0.56%)
Jan 17, 2007
14.32
14.54
14.23
14.27
554,532
-0.08(-0.56%)
Jan 16, 2007
14.51
14.72
14.22
14.35
454,754
-0.16(-1.10%)
Jan 12, 2007
14.19
14.73
14.19
14.51
611,705
+0.41(+2.91%)
Jan 11, 2007
13.94
14.22
13.91
14.10
417,582
+0.21(+1.51%)
Jan 10, 2007
13.58
13.94
13.51
13.89
541,463
+0.19(+1.39%)
Jan 09, 2007
13.66
13.87
13.57
13.70
982,330
+0.02(+0.15%)
Jan 08, 2007
13.62
13.76
13.20
13.68
635,306
+0.04(+0.29%)
Jan 05, 2007
13.55
13.71
13.46
13.64
435,854
+0.04(+0.29%)
Jan 04, 2007
13.44
13.66
13.31
13.60
504,504
+0.25(+1.87%)
Jan 03, 2007
13.97
14.08
13.07
13.35
1,206,268
-0.62(-4.44%)
Dec 29, 2006
14.01
14.01
13.72
13.97
783,963
-0.02(-0.14%)
Dec 28, 2006
14.12
14.12
13.89
13.99
603,228
-0.12(-0.85%)
Dec 27, 2006
14.15
14.25
14.01
14.11
495,075
+0.02(+0.14%)
Dec 26, 2006
13.92
14.14
13.88
14.09
523,109
+0.12(+0.86%)
Dec 22, 2006
13.90
14.07
13.80
13.97
599,091
+0.01(+0.07%)
Dec 21, 2006
14.00
14.23
13.76
13.96
842,993
+0.45(+3.33%)
Dec 20, 2006
12.99
13.54
12.99
13.51
389,187
+0.55(+4.24%)
Dec 19, 2006
13.01
13.10
12.78
12.96
816,837
-0.17(-1.29%)
Dec 18, 2006
13.57
13.59
13.01
13.13
693,172
-0.39(-2.88%)
Dec 15, 2006
13.80
13.90
13.36
13.52
828,057
-0.09(-0.66%)
Dec 14, 2006
13.46
13.84
13.34
13.61
643,964
+0.11(+0.81%)
Dec 13, 2006
13.73
13.96
13.47
13.50
641,177
-0.21(-1.53%)
Dec 12, 2006
14.00
14.21
13.69
13.71
1,792,789
-0.31(-2.21%)
Dec 11, 2006
14.09
14.25
13.99
14.02
268,427
-0.14(-0.99%)
Dec 08, 2006
14.00
14.34
13.91
14.16
369,085
+0.11(+0.78%)
Dec 07, 2006
14.11
14.20
14.00
14.05
251,108
-0.02(-0.14%)
Dec 06, 2006
14.14
14.28
13.98
14.07
561,180
-0.15(-1.05%)
Dec 05, 2006
13.59
14.25
13.45
14.22
890,345
+0.71(+5.26%)
Dec 04, 2006
13.09
13.60
13.00
13.51
1,046,247
+0.43(+3.29%)
Dec 01, 2006
13.05
13.30
13.00
13.08
451,151
-0.04(-0.30%)
Nov 30, 2006
13.15
13.25
12.99
13.12
680,200
-0.13(-0.98%)
Nov 29, 2006
13.10
13.34
13.07
13.25
500,372
+0.17(+1.30%)
Nov 28, 2006
13.00
13.13
12.81
13.08
652,765
+0.08(+0.62%)
Nov 27, 2006
13.15
13.24
12.90
13.00
733,924
-0.22(-1.66%)
Nov 24, 2006
13.25
13.34
13.07
13.22
138,659
-0.13(-0.97%)
Nov 22, 2006
13.15
13.64
13.15
13.35
837,287
+0.20(+1.52%)
Nov 21, 2006
13.00
13.25
12.94
13.15
599,676
+0.14(+1.08%)
Nov 20, 2006
12.94
13.06
12.82
13.01
443,419
+0.06(+0.46%)
Nov 17, 2006
12.95
12.99
12.70
12.95
420,425
+0.00(+0.00%)
Nov 16, 2006
12.91
13.04
12.83
12.95
391,524
-0.01(-0.08%)
Nov 15, 2006
12.82
13.22
12.78
12.96
679,477
+0.11(+0.86%)
Nov 14, 2006
12.65
12.90
12.57
12.85
572,269
+0.18(+1.42%)
Nov 13, 2006
12.74
12.97
12.55
12.67
307,859
-0.16(-1.25%)
Nov 10, 2006
12.71
12.83
12.60
12.83
324,097
+0.07(+0.55%)
Nov 09, 2006
13.16
13.17
12.60
12.76
593,037
-0.41(-3.11%)
Nov 08, 2006
13.10
13.20
12.80
13.17
731,387
-0.05(-0.38%)
Nov 07, 2006
12.95
13.44
12.92
13.22
651,667
+0.23(+1.77%)
Nov 06, 2006
12.91
13.06
12.81
12.99
694,588
-0.01(-0.08%)
Nov 03, 2006
13.06
13.21
12.83
13.00
785,191
+0.01(+0.08%)
Nov 02, 2006
12.92
13.36
12.92
12.99
1,051,043
+0.07(+0.54%)
Nov 01, 2006
13.78
13.85
12.85
12.92
2,104,545
-0.94(-6.78%)
Oct 31, 2006
13.90
14.16
13.74
13.86
2,549,915
-0.67(-4.61%)
Oct 30, 2006
14.21
14.66
13.96
14.53
1,077,695
+0.03(+0.21%)
Oct 27, 2006
14.35
14.58
14.27
14.50
954,730
+0.12(+0.83%)
Oct 26, 2006
14.20
14.50
14.10
14.38
1,568,002
+0.16(+1.13%)
Oct 25, 2006
13.75
14.42
13.22
14.22
1,474,525
+0.09(+0.64%)
Oct 24, 2006
14.19
14.19
13.76
14.13
874,211
+0.01(+0.07%)
Oct 23, 2006
14.02
14.28
13.83
14.12
766,651
+0.00(+0.00%)
Oct 20, 2006
14.18
14.22
13.91
14.12
707,939
-0.01(-0.07%)
Oct 19, 2006
13.97
14.15
13.80
14.13
1,452,344
+0.09(+0.64%)
Oct 18, 2006
14.83
14.94
13.83
14.04
1,612,587
-0.68(-4.62%)
Oct 17, 2006
14.85
14.94
14.27
14.72
851,420
-0.24(-1.60%)
Oct 16, 2006
15.00
15.13
14.60
14.96
1,269,014
-0.07(-0.47%)
Oct 13, 2006
14.70
15.33
14.68
15.03
2,957,231
+0.37(+2.52%)
Oct 12, 2006
13.95
14.71
13.87
14.66
1,708,803
+0.78(+5.62%)
Oct 11, 2006
13.77
13.91
13.54
13.88
1,194,786
+0.14(+1.02%)
Oct 10, 2006
13.35
13.90
13.26
13.74
1,493,483
+0.36(+2.69%)
Oct 09, 2006
13.58
13.76
13.08
13.38
995,583
-0.23(-1.69%)
Oct 06, 2006
13.00
13.65
12.79
13.61
3,639,659
+0.67(+5.18%)
Oct 05, 2006
11.70
12.95
11.60
12.94
2,840,133
+1.20(+10.22%)
Oct 04, 2006
11.33
11.87
11.31
11.74
2,593,640
+0.36(+3.16%)
Oct 03, 2006
11.00
11.39
11.00
11.38
2,116,143
+0.07(+0.62%)
Oct 02, 2006
11.30
11.56
11.03
11.31
2,201,339
-0.07(-0.62%)
Sep 29, 2006
11.58
12.02
11.20
11.38
5,198,583
-0.18(-1.56%)
Sep 28, 2006
12.99
13.34
10.87
11.56
24,484,904
+3.76(+48.21%)
Sep 27, 2006
7.650
8.060
7.520
7.800
1,389,200
+0.15(+1.96%)
Sep 26, 2006
6.950
7.790
6.950
7.650
1,450,523
+0.67(+9.60%)
Sep 25, 2006
6.800
6.990
6.700
6.980
306,370
+0.27(+4.02%)
Sep 22, 2006
6.530
7.060
6.530
6.710
691,505
+0.14(+2.13%)
Sep 21, 2006
6.680
6.700
6.480
6.570
95,960
-0.07(-1.05%)
Sep 20, 2006
6.640
6.730
6.550
6.640
139,902
+0.08(+1.22%)
Sep 19, 2006
6.690
6.710
6.350
6.560
165,507
-0.15(-2.24%)
Sep 18, 2006
6.710
6.780
6.670
6.710
174,802
-0.05(-0.74%)
Sep 15, 2006
6.820
6.830
6.620
6.760
590,510
+0.00(+0.00%)
Sep 14, 2006
6.700
6.760
6.600
6.760
172,795
+0.06(+0.90%)
Sep 13, 2006
6.460
6.700
6.410
6.700
161,101
+0.25(+3.88%)
Sep 12, 2006
6.280
6.450
6.280
6.450
137,371
+0.20(+3.20%)
Sep 11, 2006
6.090
6.300
6.090
6.250
126,847
+0.10(+1.63%)
Sep 08, 2006
6.220
6.230
6.100
6.150
180,194
-0.08(-1.28%)
Sep 07, 2006
6.320
6.420
6.230
6.230
139,100
-0.15(-2.35%)
Sep 06, 2006
6.390
6.450
6.190
6.380
200,917
-0.01(-0.16%)
Sep 05, 2006
6.150
6.410
6.140
6.390
184,311
+0.28(+4.58%)
Sep 01, 2006
6.260
6.310
6.060
6.110
277,503
-0.14(-2.24%)
Aug 31, 2006
6.010
6.270
5.960
6.250
290,358
+0.19(+3.14%)
Aug 30, 2006
6.180
6.280
5.970
6.060
719,636
-0.08(-1.30%)
Aug 29, 2006
6.050
6.140
5.880
6.140
329,196
+0.13(+2.16%)
Aug 28, 2006
5.670
6.080
5.670
6.010
1,061,946
+0.32(+5.62%)
Aug 25, 2006
5.650
5.730
5.650
5.690
343,980
+0.03(+0.53%)
Aug 24, 2006
5.800
5.900
5.620
5.660
389,966
-0.15(-2.58%)
Aug 23, 2006
5.900
5.963
5.760
5.810
236,900
-0.08(-1.36%)
Aug 22, 2006
5.850
5.950
5.840
5.890
159,505
+0.01(+0.17%)
Aug 21, 2006
5.930
5.970
5.800
5.880
225,789
-0.06(-1.01%)
Aug 18, 2006
5.990
6.000
5.910
5.940
382,189
-0.01(-0.17%)
Aug 17, 2006
5.850
6.080
5.850
5.950
476,289
+0.06(+1.02%)
Aug 16, 2006
5.990
6.000
5.860
5.890
171,247
-0.03(-0.51%)
Aug 15, 2006
5.930
5.990
5.810
5.920
425,755
+0.08(+1.37%)
Aug 14, 2006
5.890
5.970
5.830
5.840
216,672
+0.02(+0.34%)
Aug 11, 2006
5.930
5.960
5.800
5.820
257,720
-0.15(-2.51%)
Aug 10, 2006
5.900
6.090
5.896
5.970
477,296
+0.01(+0.17%)
Aug 09, 2006
6.070
6.090
5.940
5.960
310,313
-0.08(-1.32%)
Aug 08, 2006
6.160
6.210
5.920
6.040
453,003
-0.07(-1.15%)
Aug 07, 2006
6.300
6.300
6.020
6.110
432,269
-0.23(-3.63%)
Aug 04, 2006
6.600
6.750
6.190
6.340
479,171
-0.18(-2.76%)
Aug 03, 2006
6.550
6.620
6.320
6.520
644,802
-0.09(-1.36%)
Aug 02, 2006
6.850
6.850
6.488
6.610
464,164
-0.19(-2.79%)
Aug 01, 2006
6.610
6.880
6.470
6.800
589,617
+0.04(+0.59%)
Jul 31, 2006
6.780
6.830
6.620
6.760
306,926
+0.00(+0.00%)
Jul 28, 2006
6.660
6.770
6.460
6.760
441,752
+0.13(+1.96%)
Jul 27, 2006
6.640
6.890
6.590
6.630
464,876
-0.26(-3.77%)
Jul 26, 2006
6.610
6.910
6.150
6.890
604,172
+0.15(+2.23%)
Jul 25, 2006
6.650
6.810
6.520
6.740
295,487
+0.07(+1.05%)
Jul 24, 2006
6.510
6.830
6.510
6.670
294,746
+0.16(+2.46%)
Jul 21, 2006
6.600
6.640
6.410
6.510
331,746
-0.11(-1.66%)
Jul 20, 2006
6.840
6.880
6.530
6.620
260,656
-0.22(-3.22%)
Jul 19, 2006
6.580
6.980
6.510
6.840
249,685
+0.24(+3.64%)
Jul 18, 2006
6.550
6.730
6.500
6.600
253,730
+0.05(+0.76%)
Jul 17, 2006
6.660
6.730
6.440
6.550
281,258
-0.12(-1.80%)
Jul 14, 2006
6.690
6.740
6.450
6.670
370,768
+0.01(+0.15%)
Jul 13, 2006
6.750
6.860
6.620
6.660
233,708
-0.19(-2.77%)
Jul 12, 2006
6.940
6.960
6.770
6.850
327,817
-0.14(-2.00%)
Jul 11, 2006
6.920
7.000
6.840
6.990
392,731
+0.01(+0.14%)
Jul 10, 2006
6.911
7.020
6.480
6.980
768,567
-0.22(-3.06%)
Jul 07, 2006
7.310
7.440
7.090
7.200
319,859
-0.15(-2.04%)
Jul 06, 2006
7.500
7.520
7.280
7.350
295,603
-0.15(-2.00%)
Jul 05, 2006
7.500
7.560
7.350
7.500
262,696
-0.09(-1.19%)
Jul 03, 2006
7.420
7.680
7.290
7.590
337,008
+0.20(+2.71%)
Jun 30, 2006
7.290
7.390
7.180
7.390
750,622
+0.15(+2.07%)
Jun 29, 2006
7.060
7.280
7.020
7.240
407,900
+0.19(+2.70%)
Jun 28, 2006
7.150
7.200
7.020
7.050
229,858
-0.11(-1.54%)
Jun 27, 2006
7.500
7.500
7.090
7.160
634,854
-0.33(-4.41%)
Jun 26, 2006
7.530
7.580
7.400
7.490
241,200
-0.01(-0.13%)
Jun 23, 2006
7.400
7.520
7.310
7.500
136,387
+0.06(+0.81%)
Jun 22, 2006
7.510
7.590
7.310
7.440
260,000
-0.11(-1.46%)
Jun 21, 2006
7.580
7.630
7.420
7.550
296,343
-0.07(-0.92%)
Jun 20, 2006
7.580
7.680
7.530
7.620
304,562
+0.02(+0.26%)
Jun 19, 2006
7.640
7.680
7.508
7.600
289,962
+0.01(+0.13%)
Jun 16, 2006
7.580
7.640
7.420
7.590
1,089,844
+0.02(+0.26%)
Jun 15, 2006
7.430
7.610
7.425
7.570
342,789
+0.18(+2.44%)
Jun 14, 2006
7.660
7.660
7.270
7.390
761,617
-0.25(-3.27%)
Jun 13, 2006
7.410
7.850
7.400
7.640
367,082
+0.19(+2.55%)
Jun 12, 2006
7.650
7.690
7.400
7.450
466,441
-0.21(-2.74%)
Jun 09, 2006
7.940
7.950
7.630
7.660
526,457
-0.27(-3.40%)
Jun 08, 2006
7.840
8.000
7.620
7.930
357,011
+0.08(+1.02%)
Jun 07, 2006
7.680
8.010
7.520
7.850
357,130
+0.16(+2.08%)
Jun 06, 2006
7.590
7.740
7.500
7.690
442,238
+0.12(+1.59%)
Jun 05, 2006
7.790
7.790
7.450
7.570
476,410
-0.22(-2.82%)
Jun 02, 2006
7.730
8.150
7.520
7.790
633,378
+0.34(+4.56%)
Jun 01, 2006
7.430
7.490
7.370
7.450
184,342
+0.06(+0.81%)
May 31, 2006
7.370
7.480
7.320
7.390
599,445
+0.02(+0.27%)
May 30, 2006
7.550
7.570
7.290
7.370
332,303
-0.25(-3.28%)
May 26, 2006
7.600
7.700
7.500
7.620
271,035
+0.05(+0.66%)
May 25, 2006
7.430
7.570
7.320
7.570
285,120
+0.22(+2.99%)
May 24, 2006
7.140
7.370
6.980
7.350
847,699
+0.16(+2.23%)
May 23, 2006
7.600
7.680
7.100
7.190
386,304
-0.34(-4.52%)
May 22, 2006
7.420
7.620
7.330
7.530
352,565
+0.04(+0.53%)
May 19, 2006
7.690
7.710
7.390
7.490
364,514
-0.17(-2.22%)
May 18, 2006
7.750
7.840
7.660
7.660
279,841
-0.10(-1.29%)
May 17, 2006
7.730
7.810
7.560
7.760
510,306
-0.04(-0.58%)
May 16, 2006
7.770
7.940
7.690
7.805
243,268
+0.04(+0.45%)
May 15, 2006
7.640
8.000
7.640
7.770
570,300
+0.02(+0.26%)
May 12, 2006
7.920
8.000
7.520
7.750
903,202
-0.23(-2.88%)
May 11, 2006
8.100
8.150
7.930
7.980
351,546
-0.14(-1.72%)
May 10, 2006
8.320
8.330
8.040
8.120
307,453
-0.18(-2.17%)
May 09, 2006
8.460
8.550
8.250
8.300
644,568
-0.21(-2.47%)
May 08, 2006
8.620
8.670
8.460
8.510
225,694
-0.09(-1.05%)
May 05, 2006
8.470
8.690
8.270
8.600
310,924
+0.21(+2.50%)
May 04, 2006
8.330
8.440
8.250
8.390
234,501
+0.03(+0.36%)
May 03, 2006
8.770
8.810
8.310
8.360
670,451
-0.41(-4.68%)
May 02, 2006
9.350
9.400
8.680
8.770
753,691
-0.12(-1.35%)
May 01, 2006
8.790
9.070
8.680
8.890
662,003
+0.10(+1.14%)
Apr 28, 2006
8.490
8.850
8.370
8.790
543,300
+0.23(+2.69%)
Apr 27, 2006
8.430
8.730
8.270
8.560
874,388
+0.02(+0.23%)
Apr 26, 2006
9.550
9.620
8.200
8.540
1,797,825
-0.68(-7.38%)
Apr 25, 2006
9.110
9.270
8.920
9.220
646,949
+0.06(+0.66%)
Apr 24, 2006
9.200
9.270
9.090
9.160
723,722
+0.01(+0.11%)
Apr 21, 2006
9.440
9.570
9.090
9.150
485,139
-0.31(-3.28%)
Apr 20, 2006
9.490
9.520
9.310
9.460
284,152
-0.06(-0.63%)
Apr 19, 2006
9.480
9.750
9.320
9.520
682,254
+0.09(+0.95%)
Apr 18, 2006
9.010
9.530
8.990
9.430
852,976
+0.42(+4.66%)
Apr 17, 2006
9.010
9.190
8.910
9.010
433,875
-0.04(-0.44%)
Apr 13, 2006
9.030
9.080
8.900
9.050
356,909
+0.04(+0.44%)
Apr 12, 2006
8.740
9.010
8.680
9.010
535,224
+0.27(+3.09%)
Apr 11, 2006
8.940
8.950
8.720
8.740
433,295
-0.18(-2.02%)
Apr 10, 2006
8.870
8.940
8.720
8.920
371,782
+0.01(+0.11%)
Apr 07, 2006
8.880
9.100
8.810
8.910
307,168
+0.00(+0.00%)
Apr 06, 2006
8.930
8.990
8.830
8.910
289,258
-0.07(-0.78%)
Apr 05, 2006
9.020
9.070
8.880
8.980
407,850
-0.06(-0.66%)
Apr 04, 2006
8.960
9.170
8.760
9.040
652,723
+0.01(+0.11%)
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.