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
Century Casinos IN
(NQ:
CNTY
)
2.830
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2008
3.250
3.429
3.250
3.320
74,227
+0.08(+2.47%)
Apr 29, 2008
3.240
3.280
3.220
3.240
50,242
-0.03(-0.92%)
Apr 28, 2008
3.350
3.350
3.210
3.270
50,685
-0.05(-1.51%)
Apr 25, 2008
3.300
3.320
3.280
3.320
17,673
+0.02(+0.61%)
Apr 24, 2008
3.240
3.300
3.200
3.300
24,455
+0.05(+1.54%)
Apr 23, 2008
3.280
3.310
3.220
3.250
29,978
-0.05(-1.52%)
Apr 22, 2008
3.340
3.340
3.250
3.300
46,223
-0.02(-0.60%)
Apr 21, 2008
3.330
3.350
3.310
3.320
35,582
+0.02(+0.61%)
Apr 18, 2008
3.280
3.360
3.270
3.300
62,855
+0.03(+0.92%)
Apr 17, 2008
3.280
3.340
3.270
3.270
51,782
+0.01(+0.31%)
Apr 16, 2008
3.310
3.390
3.250
3.260
34,362
+0.01(+0.31%)
Apr 15, 2008
3.240
3.300
3.220
3.250
46,545
-0.01(-0.31%)
Apr 14, 2008
3.330
3.330
3.230
3.260
26,652
-0.04(-1.21%)
Apr 11, 2008
3.220
3.320
3.220
3.300
35,736
+0.00(+0.00%)
Apr 10, 2008
3.430
3.440
3.250
3.300
37,948
-0.17(-4.90%)
Apr 09, 2008
3.320
3.490
3.280
3.470
93,090
+0.09(+2.66%)
Apr 08, 2008
3.280
3.440
3.200
3.380
44,090
+0.03(+0.90%)
Apr 07, 2008
3.340
3.400
3.280
3.350
44,843
-0.06(-1.76%)
Apr 04, 2008
3.370
3.440
3.350
3.410
36,973
-0.02(-0.58%)
Apr 03, 2008
3.370
3.450
3.350
3.430
104,540
+0.04(+1.18%)
Apr 02, 2008
3.250
3.400
3.210
3.390
82,019
+0.09(+2.73%)
Apr 01, 2008
3.320
3.320
3.220
3.300
27,702
+0.05(+1.54%)
Mar 31, 2008
3.330
3.390
3.180
3.250
78,500
-0.14(-4.13%)
Mar 28, 2008
3.540
3.540
3.380
3.390
23,725
-0.11(-3.14%)
Mar 27, 2008
3.500
3.580
3.500
3.500
19,940
-0.01(-0.28%)
Mar 26, 2008
3.520
3.610
3.480
3.510
69,497
+0.01(+0.29%)
Mar 25, 2008
3.230
3.680
3.230
3.500
76,376
+0.24(+7.36%)
Mar 24, 2008
3.290
3.420
3.220
3.260
105,130
-0.08(-2.40%)
Mar 21, 2008
3.370
3.420
3.260
3.340
59,587
+0.00(+0.00%)
Mar 20, 2008
3.370
3.420
3.260
3.340
59,587
-0.09(-2.62%)
Mar 19, 2008
3.650
3.650
3.350
3.430
91,801
-0.22(-6.03%)
Mar 18, 2008
3.660
3.800
3.610
3.650
91,623
+0.06(+1.67%)
Mar 17, 2008
3.670
3.720
3.520
3.590
53,986
-0.22(-5.77%)
Mar 14, 2008
3.670
3.900
3.650
3.810
33,710
+0.07(+1.87%)
Mar 13, 2008
3.640
3.830
3.580
3.740
107,297
-0.11(-2.86%)
Mar 12, 2008
3.760
3.910
3.740
3.850
40,594
+0.06(+1.58%)
Mar 11, 2008
3.870
4.010
3.710
3.790
106,995
-0.03(-0.79%)
Mar 10, 2008
4.070
4.090
3.820
3.820
73,166
-0.28(-6.83%)
Mar 07, 2008
4.170
4.250
4.050
4.100
42,383
-0.04(-0.97%)
Mar 06, 2008
4.360
4.360
4.140
4.140
55,975
-0.24(-5.48%)
Mar 05, 2008
4.540
4.580
4.280
4.380
55,258
-0.19(-4.16%)
Mar 04, 2008
4.750
4.840
4.500
4.570
63,503
-0.17(-3.59%)
Mar 03, 2008
4.880
4.940
4.650
4.740
52,271
-0.11(-2.27%)
Feb 29, 2008
4.890
4.970
4.810
4.850
28,622
-0.02(-0.41%)
Feb 28, 2008
4.990
5.120
4.840
4.870
76,054
-0.15(-2.99%)
Feb 27, 2008
5.100
5.200
5.020
5.020
122,934
-0.19(-3.65%)
Feb 26, 2008
5.020
5.400
4.960
5.210
213,183
+0.22(+4.41%)
Feb 25, 2008
4.950
5.080
4.870
4.990
171,209
-0.07(-1.38%)
Feb 22, 2008
4.940
5.100
4.870
5.060
123,010
+0.09(+1.81%)
Feb 21, 2008
5.040
5.060
4.870
4.970
45,839
-0.07(-1.39%)
Feb 20, 2008
5.070
5.070
4.840
5.040
65,049
-0.03(-0.59%)
Feb 19, 2008
5.070
5.110
5.000
5.070
51,621
+0.03(+0.60%)
Feb 18, 2008
5.030
5.107
4.970
5.040
52,331
+0.00(+0.00%)
Feb 15, 2008
5.030
5.107
4.970
5.040
52,331
-0.02(-0.40%)
Feb 14, 2008
5.150
5.170
5.010
5.060
245,034
-0.19(-3.62%)
Feb 13, 2008
5.310
5.500
5.110
5.250
250,143
-0.51(-8.85%)
Feb 12, 2008
5.020
6.000
4.890
5.760
204,133
+0.64(+12.50%)
Feb 11, 2008
5.000
5.220
4.900
5.120
173,576
+0.02(+0.39%)
Feb 08, 2008
5.020
5.250
4.930
5.100
77,604
+0.05(+0.99%)
Feb 07, 2008
4.860
5.110
4.780
5.050
98,211
+0.06(+1.20%)
Feb 06, 2008
4.860
5.030
4.810
4.990
60,192
+0.16(+3.31%)
Feb 05, 2008
5.020
5.020
4.680
4.830
68,534
-0.19(-3.78%)
Feb 04, 2008
4.720
5.120
4.660
5.020
75,517
+0.33(+7.04%)
Feb 01, 2008
4.780
4.780
4.550
4.690
55,834
+0.00(+0.00%)
Jan 31, 2008
4.490
4.700
4.400
4.690
54,263
+0.15(+3.30%)
Jan 30, 2008
4.600
4.740
4.450
4.540
80,158
-0.20(-4.22%)
Jan 29, 2008
4.410
4.800
4.370
4.740
83,341
+0.30(+6.76%)
Jan 28, 2008
4.200
4.460
4.150
4.440
143,745
+0.23(+5.46%)
Jan 25, 2008
4.320
4.320
4.180
4.210
41,824
-0.09(-2.09%)
Jan 24, 2008
4.240
4.310
4.100
4.300
51,328
+0.10(+2.38%)
Jan 23, 2008
4.120
4.240
4.050
4.200
76,537
-0.04(-0.94%)
Jan 22, 2008
4.000
4.300
3.790
4.240
83,116
-0.14(-3.20%)
Jan 21, 2008
4.190
4.440
4.100
4.380
63,046
+0.00(+0.00%)
Jan 18, 2008
4.190
4.440
4.100
4.380
63,046
+0.12(+2.82%)
Jan 17, 2008
4.380
4.410
4.200
4.260
54,183
-0.16(-3.62%)
Jan 16, 2008
3.950
4.450
3.800
4.420
119,593
+0.47(+11.90%)
Jan 15, 2008
3.970
4.140
3.890
3.950
87,221
-0.06(-1.50%)
Jan 14, 2008
4.500
4.500
3.950
4.010
296,211
-0.52(-11.48%)
Jan 11, 2008
4.870
4.870
4.480
4.530
131,304
-0.46(-9.22%)
Jan 10, 2008
4.780
5.040
4.740
4.990
43,353
+0.24(+5.05%)
Jan 09, 2008
4.740
4.880
4.450
4.750
97,925
+0.05(+1.06%)
Jan 08, 2008
5.150
5.190
4.650
4.700
134,426
-0.30(-6.00%)
Jan 07, 2008
5.560
5.670
4.780
5.000
222,702
-0.41(-7.58%)
Jan 04, 2008
6.230
6.380
5.410
5.410
183,808
-1.01(-15.73%)
Jan 03, 2008
6.450
6.450
6.380
6.420
61,048
-0.02(-0.31%)
Jan 02, 2008
6.310
6.450
6.290
6.440
81,040
+0.00(+0.00%)
Jan 01, 2008
6.340
6.440
6.050
6.440
89,546
+0.00(+0.00%)
Dec 31, 2007
6.340
6.440
6.050
6.440
89,546
+0.13(+2.06%)
Dec 28, 2007
6.330
6.450
6.280
6.310
33,487
-0.05(-0.79%)
Dec 27, 2007
6.310
6.420
6.240
6.360
88,067
-0.03(-0.47%)
Dec 26, 2007
6.200
6.390
6.180
6.390
59,958
+0.20(+3.23%)
Dec 24, 2007
6.170
6.220
6.020
6.190
34,686
+0.02(+0.32%)
Dec 21, 2007
6.160
6.210
6.000
6.170
132,794
+0.06(+0.98%)
Dec 20, 2007
6.110
6.250
5.980
6.110
157,830
+0.03(+0.49%)
Dec 19, 2007
6.110
6.130
5.990
6.080
102,745
-0.22(-3.49%)
Dec 18, 2007
6.130
6.320
5.970
6.300
119,409
+0.16(+2.61%)
Dec 17, 2007
6.210
6.220
6.070
6.140
44,640
-0.11(-1.76%)
Dec 14, 2007
6.360
6.460
6.200
6.250
73,336
-0.17(-2.65%)
Dec 13, 2007
6.210
6.460
6.190
6.420
59,306
+0.09(+1.42%)
Dec 12, 2007
6.560
6.600
6.210
6.330
103,196
-0.20(-3.06%)
Dec 11, 2007
6.300
6.720
6.280
6.530
188,421
+0.18(+2.83%)
Dec 10, 2007
6.030
6.490
6.030
6.350
313,463
+0.35(+5.83%)
Dec 07, 2007
6.000
6.110
5.960
6.000
157,471
+0.09(+1.52%)
Dec 06, 2007
6.020
6.070
5.900
5.910
135,969
-0.13(-2.15%)
Dec 05, 2007
6.250
6.410
6.020
6.040
88,471
-0.16(-2.58%)
Dec 04, 2007
6.220
6.290
6.090
6.200
73,540
-0.01(-0.16%)
Dec 03, 2007
6.230
6.530
6.170
6.210
86,122
+0.00(+0.00%)
Nov 30, 2007
6.250
6.470
5.990
6.210
163,400
-0.04(-0.64%)
Nov 29, 2007
6.030
6.270
6.030
6.250
81,410
+0.18(+2.97%)
Nov 28, 2007
5.920
6.100
5.920
6.070
135,563
+0.21(+3.58%)
Nov 27, 2007
6.380
6.380
5.790
5.860
262,432
-0.47(-7.42%)
Nov 26, 2007
6.390
6.450
6.250
6.330
85,362
-0.03(-0.47%)
Nov 23, 2007
6.390
6.530
6.340
6.360
35,594
-0.03(-0.47%)
Nov 21, 2007
6.350
6.490
6.350
6.390
68,904
-0.03(-0.47%)
Nov 20, 2007
6.520
6.630
6.400
6.420
103,391
-0.20(-3.02%)
Nov 19, 2007
6.400
6.620
6.400
6.620
71,546
+0.23(+3.60%)
Nov 16, 2007
6.600
6.670
6.370
6.390
107,448
-0.16(-2.44%)
Nov 15, 2007
6.550
6.630
6.360
6.550
94,852
-0.03(-0.46%)
Nov 14, 2007
6.460
6.680
6.460
6.580
136,192
+0.18(+2.81%)
Nov 13, 2007
6.360
6.590
6.350
6.400
166,566
-0.35(-5.19%)
Nov 12, 2007
6.250
6.800
6.250
6.750
248,110
+0.52(+8.35%)
Nov 09, 2007
6.860
6.960
6.080
6.230
349,836
-0.84(-11.88%)
Nov 08, 2007
7.230
7.290
6.960
7.070
149,422
-0.19(-2.62%)
Nov 07, 2007
7.340
7.340
7.170
7.260
138,386
-0.05(-0.68%)
Nov 06, 2007
7.440
7.450
7.130
7.310
95,276
-0.08(-1.08%)
Nov 05, 2007
7.200
7.460
7.080
7.390
151,670
+0.23(+3.21%)
Nov 02, 2007
7.350
7.360
7.000
7.160
142,685
-0.19(-2.59%)
Nov 01, 2007
7.190
7.370
7.050
7.350
190,318
+0.20(+2.80%)
Oct 31, 2007
7.300
7.330
7.040
7.150
195,759
+0.02(+0.28%)
Oct 30, 2007
7.130
7.150
7.050
7.130
72,395
+0.02(+0.28%)
Oct 29, 2007
7.090
7.150
6.990
7.110
162,174
+0.11(+1.57%)
Oct 26, 2007
7.070
7.090
6.850
7.000
80,919
+0.00(+0.00%)
Oct 25, 2007
6.990
7.020
6.870
7.000
131,398
+0.17(+2.49%)
Oct 24, 2007
7.010
7.090
6.750
6.830
163,963
-0.12(-1.73%)
Oct 23, 2007
6.830
7.250
6.730
6.950
449,516
+0.01(+0.14%)
Oct 22, 2007
6.390
7.010
6.250
6.940
201,400
+0.52(+8.10%)
Oct 19, 2007
6.430
6.600
6.270
6.420
153,985
-0.03(-0.47%)
Oct 18, 2007
6.270
6.450
6.160
6.450
204,231
+0.24(+3.86%)
Oct 17, 2007
6.200
6.340
6.090
6.210
467,494
+0.38(+6.52%)
Oct 16, 2007
5.390
5.830
5.310
5.830
617,232
+0.58(+11.05%)
Oct 15, 2007
5.570
5.750
5.250
5.250
308,974
-0.23(-4.20%)
Oct 12, 2007
5.790
5.870
5.420
5.480
312,891
-0.15(-2.66%)
Oct 11, 2007
5.960
5.970
5.580
5.630
244,895
-0.29(-4.90%)
Oct 10, 2007
6.000
6.050
5.920
5.920
211,024
-0.06(-1.00%)
Oct 09, 2007
6.150
6.180
5.930
5.980
317,952
+0.04(+0.67%)
Oct 08, 2007
6.080
6.120
5.930
5.940
148,335
-0.01(-0.17%)
Oct 05, 2007
5.950
6.000
5.920
5.950
77,631
-0.01(-0.25%)
Oct 04, 2007
5.960
6.000
5.910
5.965
44,665
-0.03(-0.42%)
Oct 03, 2007
5.940
6.000
5.910
5.990
92,980
+0.01(+0.17%)
Oct 02, 2007
6.000
6.050
5.970
5.980
298,837
-0.05(-0.83%)
Oct 01, 2007
6.070
6.240
5.980
6.030
269,625
-0.06(-1.07%)
Sep 28, 2007
6.250
6.310
6.050
6.095
231,146
-0.15(-2.32%)
Sep 27, 2007
6.150
6.250
6.090
6.240
40,194
+0.07(+1.13%)
Sep 26, 2007
6.210
6.220
6.080
6.170
45,897
+0.00(+0.00%)
Sep 25, 2007
6.380
6.430
6.170
6.170
134,104
-0.19(-2.99%)
Sep 24, 2007
6.380
6.440
6.350
6.360
30,361
-0.04(-0.63%)
Sep 21, 2007
6.350
6.450
6.350
6.400
32,250
-0.04(-0.62%)
Sep 20, 2007
6.400
6.540
6.290
6.440
57,266
+0.01(+0.16%)
Sep 19, 2007
6.530
6.590
6.430
6.430
75,605
-0.06(-0.92%)
Sep 18, 2007
6.320
6.526
6.280
6.490
62,238
+0.14(+2.20%)
Sep 17, 2007
6.520
6.520
6.260
6.350
280,170
-0.35(-5.22%)
Sep 14, 2007
6.630
6.710
6.590
6.700
33,405
+0.00(+0.00%)
Sep 13, 2007
6.830
6.830
6.680
6.700
30,118
-0.10(-1.47%)
Sep 12, 2007
6.700
6.880
6.700
6.800
76,428
+0.04(+0.59%)
Sep 11, 2007
6.820
6.820
6.720
6.760
42,588
-0.06(-0.88%)
Sep 10, 2007
6.790
6.830
6.760
6.820
38,678
+0.04(+0.59%)
Sep 07, 2007
6.720
6.780
6.720
6.780
20,689
-0.01(-0.15%)
Sep 06, 2007
6.790
6.830
6.670
6.790
135,381
-0.09(-1.31%)
Sep 05, 2007
6.790
6.910
6.750
6.880
301,353
-0.04(-0.58%)
Sep 04, 2007
6.840
6.940
6.770
6.920
31,827
+0.09(+1.32%)
Aug 31, 2007
6.870
6.900
6.680
6.830
88,537
+0.02(+0.29%)
Aug 30, 2007
6.700
6.860
6.620
6.810
94,103
+0.06(+0.89%)
Aug 29, 2007
6.770
6.860
6.700
6.750
70,267
+0.00(+0.00%)
Aug 28, 2007
6.790
6.900
6.670
6.750
181,168
-0.07(-1.03%)
Aug 27, 2007
6.790
6.930
6.680
6.820
158,364
+0.06(+0.89%)
Aug 24, 2007
6.780
6.790
6.470
6.760
222,100
-0.08(-1.17%)
Aug 23, 2007
6.950
6.960
6.670
6.840
122,103
-0.04(-0.58%)
Aug 22, 2007
6.850
6.920
6.800
6.880
156,348
-0.05(-0.72%)
Aug 21, 2007
6.750
6.930
6.560
6.930
193,725
+0.17(+2.51%)
Aug 20, 2007
6.790
6.800
6.500
6.760
87,878
-0.10(-1.46%)
Aug 17, 2007
6.700
6.920
6.460
6.860
162,301
+0.13(+1.93%)
Aug 16, 2007
6.770
6.810
6.470
6.730
131,928
-0.17(-2.46%)
Aug 15, 2007
7.160
7.240
6.740
6.900
189,749
-0.39(-5.35%)
Aug 14, 2007
7.390
7.420
7.230
7.290
101,375
-0.09(-1.22%)
Aug 13, 2007
7.370
7.520
7.130
7.380
305,726
-0.22(-2.89%)
Aug 10, 2007
7.900
7.950
7.510
7.600
372,556
-0.68(-8.21%)
Aug 09, 2007
8.020
8.380
7.010
8.280
771,737
-0.45(-5.15%)
Aug 08, 2007
8.740
8.820
8.430
8.730
328,400
-0.17(-1.91%)
Aug 07, 2007
8.650
8.970
8.630
8.900
158,777
+0.16(+1.83%)
Aug 06, 2007
8.800
8.800
8.550
8.740
72,685
-0.07(-0.79%)
Aug 03, 2007
8.810
8.830
8.380
8.810
192,706
+0.31(+3.65%)
Aug 02, 2007
8.450
8.650
8.220
8.500
108,595
+0.09(+1.07%)
Aug 01, 2007
8.670
8.690
8.390
8.410
223,679
-0.40(-4.54%)
Jul 31, 2007
8.600
8.810
8.510
8.810
97,386
+0.28(+3.28%)
Jul 30, 2007
8.540
8.720
8.370
8.530
62,743
-0.10(-1.16%)
Jul 27, 2007
8.300
8.890
8.220
8.630
118,329
+0.17(+2.01%)
Jul 26, 2007
8.420
8.570
8.350
8.460
69,345
-0.17(-1.97%)
Jul 25, 2007
8.420
8.900
8.240
8.630
139,571
+0.29(+3.48%)
Jul 24, 2007
8.490
8.500
8.290
8.340
67,781
-0.27(-3.14%)
Jul 23, 2007
8.580
8.630
8.340
8.610
48,284
-0.03(-0.35%)
Jul 20, 2007
8.380
8.640
8.250
8.640
66,798
+0.24(+2.86%)
Jul 19, 2007
8.310
8.410
8.250
8.400
22,331
+0.14(+1.69%)
Jul 18, 2007
8.220
8.280
8.220
8.260
39,891
+0.03(+0.36%)
Jul 17, 2007
8.220
8.280
8.210
8.230
47,742
+0.02(+0.24%)
Jul 16, 2007
8.280
8.310
8.200
8.210
80,904
-0.13(-1.56%)
Jul 13, 2007
8.300
8.350
8.200
8.340
54,648
+0.08(+0.97%)
Jul 12, 2007
8.510
8.510
8.210
8.260
135,808
-0.21(-2.48%)
Jul 11, 2007
8.400
8.570
8.390
8.470
119,403
+0.03(+0.36%)
Jul 10, 2007
8.550
8.650
8.410
8.440
144,593
-0.33(-3.76%)
Jul 09, 2007
8.820
8.850
8.510
8.770
231,143
-0.13(-1.46%)
Jul 06, 2007
8.960
8.970
8.850
8.900
92,093
-0.05(-0.56%)
Jul 05, 2007
8.930
9.000
8.710
8.950
63,789
-0.01(-0.11%)
Jul 03, 2007
8.920
9.010
8.850
8.960
73,673
-0.04(-0.44%)
Jul 02, 2007
8.970
9.000
8.840
9.000
111,736
+0.01(+0.11%)
Jun 29, 2007
8.960
9.080
8.910
8.990
160,037
+0.02(+0.22%)
Jun 28, 2007
8.930
9.020
8.860
8.970
152,445
-0.12(-1.32%)
Jun 27, 2007
8.800
9.230
8.650
9.090
174,236
+0.24(+2.71%)
Jun 26, 2007
8.660
8.920
8.620
8.850
183,766
+0.25(+2.91%)
Jun 25, 2007
8.700
8.790
8.390
8.600
204,413
-0.04(-0.46%)
Jun 22, 2007
8.460
8.640
8.300
8.640
2,219,896
+0.12(+1.41%)
Jun 21, 2007
8.410
8.520
8.350
8.520
107,081
+0.09(+1.07%)
Jun 20, 2007
8.500
8.510
8.390
8.430
68,400
-0.07(-0.82%)
Jun 19, 2007
8.450
8.550
8.400
8.500
179,500
+0.02(+0.24%)
Jun 18, 2007
8.310
8.480
8.310
8.480
197,100
+0.17(+2.05%)
Jun 15, 2007
8.400
8.640
8.270
8.310
331,900
+0.04(+0.48%)
Jun 14, 2007
8.290
8.290
8.150
8.270
151,200
+0.02(+0.24%)
Jun 13, 2007
8.200
8.260
8.150
8.250
149,700
+0.06(+0.73%)
Jun 12, 2007
8.290
8.420
8.180
8.190
143,300
-0.16(-1.92%)
Jun 11, 2007
8.260
8.480
8.100
8.350
93,105
+0.06(+0.72%)
Jun 08, 2007
7.970
8.360
7.970
8.290
104,941
+0.28(+3.50%)
Jun 07, 2007
8.090
8.107
8.000
8.010
127,382
-0.13(-1.60%)
Jun 06, 2007
8.150
8.200
8.080
8.140
174,635
-0.09(-1.09%)
Jun 05, 2007
8.380
8.380
8.150
8.230
99,081
-0.21(-2.49%)
Jun 04, 2007
8.440
8.500
8.280
8.440
85,852
-0.01(-0.12%)
Jun 01, 2007
8.440
8.476
8.380
8.450
51,155
+0.08(+0.96%)
May 31, 2007
8.280
8.430
8.230
8.370
112,031
+0.12(+1.45%)
May 30, 2007
8.140
8.270
8.140
8.250
59,441
+0.04(+0.49%)
May 29, 2007
8.260
8.280
8.150
8.210
37,674
+0.00(+0.00%)
May 25, 2007
8.360
8.380
8.200
8.210
53,028
-0.10(-1.20%)
May 24, 2007
8.430
8.450
8.200
8.310
170,014
-0.10(-1.19%)
May 23, 2007
8.500
8.500
8.370
8.410
122,423
+0.08(+0.96%)
May 22, 2007
8.220
8.330
8.150
8.330
107,717
+0.21(+2.59%)
May 21, 2007
7.960
8.140
7.920
8.120
163,800
+0.24(+3.05%)
May 18, 2007
7.730
7.880
7.630
7.880
93,673
+0.22(+2.87%)
May 17, 2007
7.810
7.810
7.600
7.660
136,896
-0.15(-1.92%)
May 16, 2007
7.850
7.850
7.670
7.810
150,266
+0.16(+2.09%)
May 15, 2007
8.150
8.250
7.580
7.650
234,043
-0.40(-4.97%)
May 14, 2007
8.270
8.280
8.050
8.050
220,840
-0.14(-1.71%)
May 11, 2007
8.330
8.410
8.100
8.190
189,154
-0.01(-0.12%)
May 10, 2007
8.590
8.720
8.180
8.200
189,232
-0.27(-3.19%)
May 09, 2007
8.640
8.640
8.440
8.470
68,043
-0.03(-0.35%)
May 08, 2007
8.630
8.640
8.370
8.500
140,781
-0.12(-1.39%)
May 07, 2007
8.570
8.730
8.460
8.620
133,401
+0.01(+0.12%)
May 04, 2007
8.460
8.610
8.280
8.610
195,783
+0.17(+2.01%)
May 03, 2007
8.620
8.650
8.420
8.440
111,476
-0.15(-1.75%)
May 02, 2007
8.410
8.680
8.380
8.590
100,796
+0.21(+2.51%)
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.