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
Cti Inds Corp
(NQ:
CTIB
)
2.400
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 22, 2023
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 31, 2008
5.094
5.094
3.915
4.042
73,370
-0.83(-17.00%)
Mar 28, 2008
4.734
5.143
4.734
4.870
12,330
+0.14(+2.88%)
Mar 27, 2008
4.743
4.743
4.724
4.734
2,978
-0.04(-0.82%)
Mar 26, 2008
4.734
4.821
4.734
4.772
5,254
+0.09(+1.87%)
Mar 25, 2008
4.734
4.948
4.617
4.685
6,757
+0.04(+0.84%)
Mar 24, 2008
4.617
4.958
4.578
4.646
11,654
+0.06(+1.27%)
Mar 21, 2008
4.626
4.714
4.461
4.587
16,646
+0.00(+0.00%)
Mar 20, 2008
4.626
4.714
4.461
4.587
16,646
-0.11(-2.28%)
Mar 19, 2008
4.548
4.841
4.383
4.695
16,866
-0.01(-0.21%)
Mar 18, 2008
4.529
4.880
4.529
4.704
14,760
+0.29(+6.62%)
Mar 17, 2008
4.383
4.568
4.334
4.412
5,908
-0.13(-2.79%)
Mar 14, 2008
4.724
4.724
4.441
4.539
7,180
-0.24(-5.09%)
Mar 13, 2008
4.529
4.880
4.529
4.782
10,672
+0.18(+3.81%)
Mar 12, 2008
4.636
4.710
4.471
4.607
6,116
-0.05(-1.05%)
Mar 11, 2008
4.782
4.860
4.432
4.656
13,988
-0.07(-1.48%)
Mar 10, 2008
4.753
5.133
4.656
4.726
18,568
-0.07(-1.38%)
Mar 07, 2008
5.240
5.259
4.734
4.792
31,746
-0.29(-5.75%)
Mar 06, 2008
5.413
5.591
5.072
5.084
28,160
-0.29(-5.43%)
Mar 05, 2008
5.688
5.746
5.308
5.376
34,278
-0.21(-3.83%)
Mar 04, 2008
5.454
5.702
5.308
5.591
27,450
-0.11(-1.88%)
Mar 03, 2008
5.298
5.698
5.289
5.698
31,086
+0.28(+5.22%)
Feb 29, 2008
5.454
5.600
5.269
5.415
35,713
-0.14(-2.46%)
Feb 28, 2008
5.727
5.727
5.357
5.552
57,702
-0.25(-4.36%)
Feb 27, 2008
5.746
6.126
5.454
5.805
33,456
-0.17(-2.90%)
Feb 26, 2008
5.951
6.097
5.756
5.978
109,931
+0.02(+0.36%)
Feb 25, 2008
5.795
6.263
5.727
5.957
209,049
+0.18(+3.13%)
Feb 22, 2008
5.707
5.805
5.542
5.776
81,679
+0.16(+2.77%)
Feb 21, 2008
5.571
5.714
5.191
5.620
63,433
-0.03(-0.52%)
Feb 20, 2008
5.182
5.727
4.743
5.649
200,951
+0.49(+9.43%)
Feb 19, 2008
5.055
5.902
4.626
5.162
358,043
+0.06(+1.15%)
Feb 18, 2008
4.636
5.143
4.383
5.104
111,548
+0.00(+0.00%)
Feb 15, 2008
4.636
5.143
4.383
5.104
109,587
+0.40(+8.49%)
Feb 14, 2008
4.743
4.743
4.461
4.704
30,039
+0.01(+0.21%)
Feb 13, 2008
5.055
5.104
4.500
4.695
94,734
-0.32(-6.41%)
Feb 12, 2008
4.393
5.240
4.198
5.016
370,286
+0.80(+18.94%)
Feb 11, 2008
4.285
4.383
4.157
4.217
16,444
-0.02(-0.46%)
Feb 08, 2008
4.334
4.656
4.110
4.237
92,783
-0.18(-3.97%)
Feb 07, 2008
4.831
5.065
4.217
4.412
222,872
-0.72(-14.04%)
Feb 06, 2008
3.867
5.133
3.750
5.133
595,470
+1.25(+32.08%)
Feb 05, 2008
3.818
3.886
3.799
3.886
5,474
-0.00(-0.00%)
Feb 04, 2008
3.886
3.896
3.799
3.886
9,646
-0.01(-0.25%)
Feb 01, 2008
3.818
3.896
3.818
3.896
1,950
+0.07(+1.78%)
Jan 31, 2008
3.750
3.896
3.701
3.828
5,824
+0.18(+4.80%)
Jan 30, 2008
3.847
3.896
3.350
3.652
17,775
+0.00(+0.00%)
Jan 29, 2008
3.652
3.652
3.506
3.652
5,544
-0.19(-5.06%)
Jan 28, 2008
3.886
3.886
3.828
3.847
1,334
+0.23(+6.35%)
Jan 25, 2008
3.419
3.828
3.419
3.617
10,812
+0.17(+4.92%)
Jan 24, 2008
3.467
3.467
3.165
3.448
4,957
-0.08(-2.21%)
Jan 23, 2008
3.565
3.565
3.458
3.526
7,520
-0.08(-2.16%)
Jan 22, 2008
3.487
3.886
3.399
3.604
8,138
-0.17(-4.39%)
Jan 21, 2008
3.818
3.954
3.691
3.769
6,127
+0.00(+0.00%)
Jan 18, 2008
3.818
3.954
3.691
3.769
6,127
+0.08(+2.11%)
Jan 17, 2008
3.906
3.964
3.691
3.691
9,018
-0.23(-5.96%)
Jan 16, 2008
3.779
3.964
3.779
3.925
8,932
+0.05(+1.26%)
Jan 15, 2008
3.896
3.896
3.828
3.876
7,320
-0.01(-0.25%)
Jan 14, 2008
3.886
3.896
3.857
3.886
10,204
-0.05(-1.24%)
Jan 11, 2008
3.769
3.954
3.769
3.935
15,421
+0.18(+4.66%)
Jan 10, 2008
3.672
3.847
3.662
3.760
12,521
+0.01(+0.26%)
Jan 09, 2008
3.769
3.876
3.672
3.750
16,122
-0.19(-4.94%)
Jan 08, 2008
3.945
3.993
3.915
3.945
4,697
-0.05(-1.22%)
Jan 07, 2008
3.993
4.032
3.945
3.993
7,088
+0.10(+2.50%)
Jan 04, 2008
3.954
3.964
3.867
3.896
10,793
-0.03(-0.74%)
Jan 03, 2008
4.042
4.042
3.876
3.925
9,193
-0.02(-0.49%)
Jan 02, 2008
3.857
3.993
3.789
3.945
18,651
+0.23(+6.30%)
Jan 01, 2008
3.526
3.760
3.409
3.711
18,023
+0.00(+0.00%)
Dec 31, 2007
3.526
3.760
3.409
3.711
18,023
+0.14(+3.81%)
Dec 28, 2007
3.555
3.633
3.360
3.574
26,708
+0.11(+3.09%)
Dec 27, 2007
3.243
3.526
3.243
3.467
8,759
+0.01(+0.28%)
Dec 26, 2007
3.458
3.458
3.458
3.458
3,624
+0.03(+0.85%)
Dec 24, 2007
3.039
3.428
3.039
3.428
1,745
+0.07(+2.03%)
Dec 21, 2007
3.438
3.448
3.068
3.360
20,780
-0.08(-2.27%)
Dec 20, 2007
3.409
3.458
3.282
3.438
7,442
+0.05(+1.44%)
Dec 19, 2007
3.380
3.409
3.263
3.389
9,394
+0.05(+1.46%)
Dec 18, 2007
3.370
3.389
2.688
3.341
9,363
+0.04(+1.18%)
Dec 17, 2007
3.282
3.370
3.185
3.302
5,015
-0.02(-0.58%)
Dec 14, 2007
3.156
3.331
3.156
3.321
9,874
+0.06(+1.79%)
Dec 13, 2007
3.204
3.312
3.204
3.263
1,745
-0.09(-2.62%)
Dec 12, 2007
3.409
3.458
3.058
3.350
17,350
-0.01(-0.29%)
Dec 11, 2007
3.360
3.448
3.360
3.360
7,900
+0.03(+0.88%)
Dec 10, 2007
3.204
3.409
3.165
3.331
10,713
+0.19(+5.88%)
Dec 07, 2007
3.019
3.165
2.922
3.146
32,602
+0.17(+5.56%)
Dec 06, 2007
2.854
3.243
2.825
2.980
21,857
+0.21(+7.75%)
Dec 05, 2007
2.932
2.932
2.766
2.766
12,606
-0.16(-5.33%)
Dec 04, 2007
2.961
2.961
2.922
2.922
3,696
-0.02(-0.66%)
Dec 03, 2007
2.941
3.049
2.941
2.941
2,720
+0.03(+1.00%)
Nov 30, 2007
2.902
3.263
2.902
2.912
12,400
+0.05(+1.70%)
Nov 29, 2007
3.107
3.195
2.863
2.863
37,496
-0.14(-4.55%)
Nov 28, 2007
3.087
3.107
3.000
3.000
19,857
+0.01(+0.33%)
Nov 27, 2007
3.107
3.214
2.990
2.990
15,307
+0.03(+0.99%)
Nov 26, 2007
3.224
3.312
2.961
2.961
36,706
-0.29(-8.98%)
Nov 23, 2007
3.243
3.253
3.224
3.253
4,414
+0.03(+0.91%)
Nov 21, 2007
3.438
3.438
3.224
3.224
6,673
-0.19(-5.43%)
Nov 20, 2007
3.604
3.604
3.409
3.409
24,471
-0.18(-4.89%)
Nov 19, 2007
3.555
3.604
3.545
3.584
7,155
-0.02(-0.54%)
Nov 16, 2007
3.574
3.634
3.536
3.604
13,218
+0.10(+2.78%)
Nov 15, 2007
3.409
3.574
3.409
3.506
7,346
+0.10(+2.86%)
Nov 14, 2007
3.428
3.584
3.409
3.409
14,585
+0.03(+0.86%)
Nov 13, 2007
3.312
3.652
2.922
3.380
119,531
-0.80(-19.15%)
Nov 12, 2007
4.169
4.217
3.993
4.180
27,484
-0.05(-1.11%)
Nov 09, 2007
4.383
4.383
4.139
4.227
21,286
-0.19(-4.19%)
Nov 08, 2007
4.510
4.529
4.393
4.412
17,967
-0.10(-2.16%)
Nov 07, 2007
4.490
4.587
4.490
4.510
15,606
-0.10(-2.11%)
Nov 06, 2007
4.704
4.704
4.510
4.607
6,601
-0.03(-0.63%)
Nov 05, 2007
4.646
4.734
4.529
4.636
12,131
+0.06(+1.28%)
Nov 02, 2007
4.617
4.636
4.422
4.578
21,343
-0.05(-1.05%)
Nov 01, 2007
4.782
4.782
4.529
4.626
23,098
-0.13(-2.66%)
Oct 31, 2007
4.587
4.996
4.587
4.753
27,955
+0.17(+3.61%)
Oct 30, 2007
4.617
4.617
4.568
4.587
5,338
+0.00(+0.00%)
Oct 29, 2007
4.393
4.607
4.393
4.587
14,271
+0.10(+2.17%)
Oct 26, 2007
4.461
4.626
4.393
4.490
19,456
+0.09(+1.99%)
Oct 25, 2007
4.480
4.480
4.363
4.402
18,749
-0.08(-1.74%)
Oct 24, 2007
4.471
4.510
4.412
4.480
13,412
+0.02(+0.44%)
Oct 23, 2007
4.383
4.617
4.305
4.461
14,578
+0.08(+1.78%)
Oct 22, 2007
4.334
4.480
4.139
4.383
27,310
-0.10(-2.17%)
Oct 19, 2007
4.510
4.548
4.237
4.480
45,276
-0.07(-1.50%)
Oct 18, 2007
4.490
4.607
4.441
4.548
12,366
+0.09(+1.97%)
Oct 17, 2007
4.529
4.529
4.432
4.461
18,984
-0.12(-2.55%)
Oct 16, 2007
4.432
4.597
4.432
4.578
6,417
+0.08(+1.73%)
Oct 15, 2007
4.568
4.578
4.422
4.500
24,075
-0.02(-0.43%)
Oct 12, 2007
4.675
4.675
4.393
4.519
41,803
-0.11(-2.32%)
Oct 11, 2007
5.250
5.298
4.285
4.626
119,948
-0.48(-9.35%)
Oct 10, 2007
4.782
5.289
4.617
5.104
193,722
+0.46(+9.85%)
Oct 09, 2007
4.373
4.724
4.344
4.646
49,493
+0.07(+1.49%)
Oct 08, 2007
4.675
4.675
4.548
4.578
26,948
+0.04(+0.86%)
Oct 05, 2007
4.597
5.022
4.402
4.539
89,725
+0.04(+0.87%)
Oct 04, 2007
4.256
4.509
4.198
4.500
39,179
+0.12(+2.66%)
Oct 03, 2007
4.393
4.529
4.366
4.383
11,345
-0.17(-3.64%)
Oct 02, 2007
4.578
4.724
4.354
4.548
53,937
+0.00(+0.00%)
Oct 01, 2007
4.471
4.597
4.471
4.548
13,770
+0.05(+1.08%)
Sep 28, 2007
4.587
4.587
4.363
4.500
13,825
-0.06(-1.28%)
Sep 27, 2007
4.597
4.626
4.548
4.558
33,689
+0.01(+0.21%)
Sep 26, 2007
4.529
4.695
4.529
4.548
22,927
+0.00(+0.00%)
Sep 25, 2007
4.675
4.743
4.529
4.548
38,749
-0.02(-0.43%)
Sep 24, 2007
4.704
4.743
4.363
4.568
119,393
+0.21(+4.73%)
Sep 21, 2007
4.465
4.465
4.334
4.361
10,911
+0.05(+1.22%)
Sep 20, 2007
4.548
4.548
4.227
4.309
32,012
-0.28(-6.07%)
Sep 19, 2007
4.091
4.675
4.091
4.587
118,535
+0.49(+11.88%)
Sep 18, 2007
4.061
4.217
4.061
4.100
13,904
+0.01(+0.24%)
Sep 17, 2007
4.042
4.461
4.042
4.091
13,245
+0.01(+0.24%)
Sep 14, 2007
4.100
4.110
3.896
4.081
23,973
-0.06(-1.43%)
Sep 13, 2007
4.169
4.227
4.091
4.140
32,813
-0.05(-1.14%)
Sep 12, 2007
4.344
4.393
4.169
4.188
48,023
-0.20(-4.66%)
Sep 11, 2007
4.607
4.636
4.393
4.393
18,581
-0.25(-5.45%)
Sep 10, 2007
4.636
4.743
4.578
4.646
7,114
+0.06(+1.27%)
Sep 07, 2007
4.529
4.656
4.510
4.587
10,692
+0.00(+0.00%)
Sep 06, 2007
4.685
4.685
4.188
4.587
28,449
+0.02(+0.43%)
Sep 05, 2007
4.480
4.704
4.480
4.568
69,572
+0.13(+2.85%)
Sep 04, 2007
4.237
4.665
4.217
4.441
75,943
+0.25(+6.05%)
Aug 31, 2007
4.188
4.217
4.139
4.188
19,306
-0.02(-0.46%)
Aug 30, 2007
4.334
4.334
4.139
4.208
26,634
+0.01(+0.23%)
Aug 29, 2007
4.383
4.383
4.110
4.198
24,795
-0.14(-3.15%)
Aug 28, 2007
4.383
4.383
4.237
4.334
13,436
+0.05(+1.14%)
Aug 27, 2007
4.354
4.724
4.139
4.285
48,877
-0.03(-0.77%)
Aug 24, 2007
4.432
4.617
4.198
4.319
45,907
-0.16(-3.61%)
Aug 23, 2007
4.656
5.152
4.334
4.480
142,862
+0.00(+0.00%)
Aug 22, 2007
4.296
4.617
4.296
4.480
64,895
+0.19(+4.55%)
Aug 21, 2007
4.139
4.334
4.042
4.285
27,253
+0.17(+4.24%)
Aug 20, 2007
4.217
4.217
3.419
4.111
43,021
+0.05(+1.22%)
Aug 17, 2007
4.237
4.363
4.042
4.061
34,299
-0.02(-0.48%)
Aug 16, 2007
4.285
4.305
3.974
4.081
71,543
-0.20(-4.77%)
Aug 15, 2007
2.932
5.445
2.932
4.285
587,253
+1.33(+45.21%)
Aug 14, 2007
2.941
2.990
2.941
2.951
3,182
+0.02(+0.66%)
Aug 13, 2007
2.951
3.000
2.922
2.932
3,490
+0.00(+0.00%)
Aug 10, 2007
2.961
3.243
2.873
2.932
19,635
-0.03(-0.99%)
Aug 09, 2007
3.029
3.039
2.805
2.961
81,492
-0.24(-7.60%)
Aug 08, 2007
3.126
3.380
3.019
3.204
32,540
+0.08(+2.49%)
Aug 07, 2007
3.156
3.165
3.019
3.126
10,595
+0.15(+4.90%)
Aug 06, 2007
3.029
3.185
2.922
2.980
25,768
-0.08(-2.55%)
Aug 03, 2007
3.088
3.263
3.058
3.058
20,337
-0.10(-3.09%)
Aug 02, 2007
3.185
3.291
3.136
3.156
7,233
+0.00(+0.00%)
Aug 01, 2007
3.058
3.175
3.010
3.156
15,780
+0.11(+3.51%)
Jul 31, 2007
3.331
3.331
2.883
3.049
27,031
-0.32(-9.54%)
Jul 30, 2007
3.350
3.467
3.350
3.370
10,427
+0.02(+0.58%)
Jul 27, 2007
3.584
3.584
3.243
3.350
19,395
+0.15(+4.56%)
Jul 26, 2007
3.701
3.760
3.097
3.204
43,617
-0.56(-14.76%)
Jul 25, 2007
3.847
3.847
3.760
3.760
21,560
-0.13(-3.26%)
Jul 24, 2007
3.906
3.945
3.818
3.886
10,918
-0.09(-2.21%)
Jul 23, 2007
3.945
4.110
3.945
3.974
10,337
+0.09(+2.26%)
Jul 20, 2007
3.987
4.013
3.828
3.886
15,577
-0.15(-3.62%)
Jul 19, 2007
4.003
4.052
3.984
4.032
4,527
-0.01(-0.24%)
Jul 18, 2007
4.042
4.081
3.945
4.042
22,059
-0.02(-0.57%)
Jul 17, 2007
4.100
4.100
4.042
4.065
12,029
+0.02(+0.57%)
Jul 16, 2007
3.993
4.052
3.984
4.042
25,358
+0.03(+0.73%)
Jul 13, 2007
3.830
4.042
3.830
4.013
7,561
-0.06(-1.44%)
Jul 12, 2007
4.110
4.139
4.071
4.071
2,648
+0.02(+0.48%)
Jul 11, 2007
4.042
4.061
3.799
4.052
43,392
+0.04(+0.97%)
Jul 10, 2007
4.023
4.042
3.954
4.013
4,445
-0.03(-0.72%)
Jul 09, 2007
4.042
4.061
3.925
4.042
28,240
+0.00(+0.00%)
Jul 06, 2007
4.042
4.188
4.013
4.042
5,832
-0.01(-0.24%)
Jul 05, 2007
3.993
4.139
3.974
4.052
7,734
+0.08(+1.96%)
Jul 03, 2007
4.169
4.276
3.964
3.974
9,109
-0.03(-0.73%)
Jul 02, 2007
4.013
4.013
3.954
4.003
20,844
+0.01(+0.24%)
Jun 29, 2007
4.052
4.178
3.984
3.993
26,418
-0.04(-0.97%)
Jun 28, 2007
4.032
4.217
4.026
4.032
25,449
-0.03(-0.72%)
Jun 27, 2007
4.178
4.178
4.013
4.061
12,115
-0.12(-2.80%)
Jun 26, 2007
4.052
4.422
4.013
4.178
26,959
+0.16(+3.87%)
Jun 25, 2007
4.023
4.042
3.925
4.023
46,132
-0.04(-0.96%)
Jun 22, 2007
4.208
4.217
4.052
4.061
23,072
-0.16(-3.70%)
Jun 21, 2007
4.266
4.363
4.198
4.217
18,326
+0.03(+0.70%)
Jun 20, 2007
4.315
4.315
4.188
4.188
28,748
-0.05(-1.15%)
Jun 19, 2007
4.188
4.256
4.188
4.237
21,150
+0.05(+1.16%)
Jun 18, 2007
4.266
4.266
4.159
4.188
22,690
+0.04(+0.94%)
Jun 15, 2007
4.071
4.198
4.071
4.149
31,417
+0.12(+2.90%)
Jun 14, 2007
3.935
4.120
3.935
4.032
7,803
+0.06(+1.47%)
Jun 13, 2007
4.032
4.110
3.964
3.974
35,216
-0.07(-1.69%)
Jun 12, 2007
4.110
4.169
4.013
4.042
23,306
-0.05(-1.19%)
Jun 11, 2007
4.061
4.110
4.023
4.091
29,387
-0.02(-0.47%)
Jun 08, 2007
4.188
4.188
4.042
4.110
36,300
-0.03(-0.71%)
Jun 07, 2007
4.208
4.266
4.098
4.139
17,217
-0.11(-2.52%)
Jun 06, 2007
4.208
4.334
4.091
4.247
31,882
+0.10(+2.35%)
Jun 05, 2007
4.285
4.334
4.081
4.149
43,681
-0.14(-3.18%)
Jun 04, 2007
4.247
4.344
4.149
4.285
35,906
+0.05(+1.15%)
Jun 01, 2007
4.432
4.578
4.071
4.237
80,748
-0.15(-3.33%)
May 31, 2007
4.052
4.831
3.964
4.383
587,289
+0.41(+10.29%)
May 30, 2007
3.945
4.023
3.799
3.974
47,011
-0.03(-0.73%)
May 29, 2007
3.954
4.071
3.896
4.003
35,922
+0.07(+1.73%)
May 25, 2007
4.023
4.071
3.847
3.935
74,222
-0.11(-2.65%)
May 24, 2007
4.247
4.247
3.906
4.042
61,830
-0.10(-2.35%)
May 23, 2007
4.071
4.237
3.954
4.139
117,987
+0.08(+1.92%)
May 22, 2007
4.247
4.276
4.042
4.061
114,455
-0.16(-3.70%)
May 21, 2007
4.568
4.763
4.091
4.217
196,632
-0.12(-2.70%)
May 18, 2007
6.915
6.915
3.584
4.334
773,798
-2.48(-36.43%)
May 17, 2007
6.496
7.237
6.233
6.818
160,271
+0.38(+5.90%)
May 16, 2007
6.759
7.207
6.438
6.438
76,162
-0.48(-6.90%)
May 15, 2007
6.993
7.675
6.623
6.915
395,157
-0.24(-3.40%)
May 14, 2007
5.990
7.597
5.863
7.159
672,991
+1.46(+25.64%)
May 11, 2007
5.483
5.766
5.435
5.698
38,459
+0.20(+3.72%)
May 10, 2007
5.620
5.648
5.357
5.493
29,878
-0.06(-1.05%)
May 09, 2007
5.746
5.824
5.552
5.552
41,849
-0.17(-2.90%)
May 08, 2007
5.990
5.990
5.669
5.717
18,121
-0.18(-2.98%)
May 07, 2007
5.532
5.990
5.532
5.893
102,022
+0.32(+5.77%)
May 04, 2007
5.347
5.756
5.259
5.571
68,781
+0.22(+4.19%)
May 03, 2007
5.425
5.445
5.298
5.347
27,693
+0.00(+0.00%)
May 02, 2007
5.337
5.445
5.279
5.347
21,420
-0.01(-0.18%)
May 01, 2007
5.688
5.688
5.279
5.357
67,726
-0.33(-5.82%)
Apr 30, 2007
5.698
6.078
5.552
5.688
233,273
+0.03(+0.52%)
Apr 27, 2007
5.259
5.805
5.182
5.659
225,388
+0.36(+6.80%)
Apr 26, 2007
5.221
5.493
5.172
5.298
71,455
+0.06(+1.16%)
Apr 25, 2007
5.221
5.571
5.133
5.238
139,406
+0.02(+0.33%)
Apr 24, 2007
5.707
5.737
5.162
5.221
132,112
-0.43(-7.59%)
Apr 23, 2007
5.834
6.448
5.600
5.649
302,175
-0.17(-2.85%)
Apr 20, 2007
5.162
5.941
5.065
5.815
254,986
+0.63(+12.22%)
Apr 19, 2007
5.337
5.337
5.065
5.182
21,481
-0.14(-2.56%)
Apr 18, 2007
5.269
5.367
5.084
5.318
85,626
+0.00(+0.00%)
Apr 17, 2007
5.337
5.503
5.240
5.318
63,909
-0.01(-0.18%)
Apr 16, 2007
5.600
5.600
5.259
5.328
92,891
-0.27(-4.87%)
Apr 13, 2007
5.425
5.669
5.191
5.600
152,738
+0.19(+3.42%)
Apr 12, 2007
5.785
5.844
5.313
5.415
154,656
-0.43(-7.33%)
Apr 11, 2007
5.766
6.272
5.766
5.844
123,058
+0.12(+2.04%)
Apr 10, 2007
6.068
6.078
5.591
5.727
77,400
-0.35(-5.77%)
Apr 09, 2007
6.370
6.565
6.000
6.078
93,327
-0.37(-5.77%)
Apr 05, 2007
6.808
7.198
6.399
6.450
100,264
-0.41(-5.93%)
Apr 04, 2007
7.587
7.587
6.808
6.857
84,462
-0.19(-2.63%)
Apr 03, 2007
7.295
7.850
6.896
7.042
113,191
-0.21(-2.95%)
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.