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
Herzfeld Caribbean
(NQ:
CUBA
)
2.465
+0.003 (+0.13%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Jul 31, 2007
4.145
4.145
3.940
4.068
49,549
-0.07(-1.66%)
Jul 30, 2007
4.038
4.163
3.954
4.136
32,512
+0.03(+0.65%)
Jul 27, 2007
3.931
4.127
3.907
4.110
15,347
+0.16(+4.00%)
Jul 26, 2007
4.116
4.133
3.877
3.951
30,279
-0.03(-0.82%)
Jul 25, 2007
3.913
4.041
3.892
3.984
40,046
+0.04(+0.91%)
Jul 24, 2007
4.071
4.175
3.880
3.949
68,307
-0.20(-4.75%)
Jul 23, 2007
4.318
4.318
4.145
4.145
55,863
-0.03(-0.71%)
Jul 20, 2007
4.291
4.291
4.148
4.175
15,508
-0.09(-2.10%)
Jul 19, 2007
4.291
4.291
4.180
4.265
21,265
+0.03(+0.70%)
Jul 18, 2007
4.166
4.235
4.166
4.235
12,000
+0.04(+1.05%)
Jul 17, 2007
4.229
4.232
4.181
4.191
12,916
-0.04(-0.90%)
Jul 16, 2007
4.229
4.229
4.211
4.229
16,946
-0.00(-0.00%)
Jul 13, 2007
4.175
4.232
4.175
4.229
20,145
+0.01(+0.28%)
Jul 12, 2007
4.238
4.256
4.184
4.217
33,514
-0.03(-0.63%)
Jul 11, 2007
4.345
4.345
4.238
4.244
19,280
-0.08(-1.79%)
Jul 10, 2007
4.211
4.354
4.178
4.321
30,916
+0.05(+1.25%)
Jul 09, 2007
4.113
4.315
4.104
4.268
27,113
+0.22(+5.54%)
Jul 06, 2007
3.892
4.086
3.892
4.044
19,766
+0.11(+2.81%)
Jul 05, 2007
3.937
3.937
3.907
3.934
21,161
-0.00(-0.08%)
Jul 03, 2007
4.113
4.113
3.907
3.937
13,570
+0.01(+0.38%)
Jul 02, 2007
4.038
4.113
3.922
3.922
20,142
-0.13(-3.21%)
Jun 29, 2007
4.154
4.154
4.011
4.052
40,620
-0.17(-3.99%)
Jun 28, 2007
4.205
4.220
4.205
4.220
2,347
+0.01(+0.35%)
Jun 27, 2007
4.235
4.235
4.175
4.205
21,604
-0.07(-1.67%)
Jun 26, 2007
4.309
4.309
4.241
4.277
22,191
+0.03(+0.74%)
Jun 25, 2007
4.324
4.324
4.205
4.245
42,504
+0.01(+0.31%)
Jun 22, 2007
4.139
4.232
4.136
4.232
42,705
+0.10(+2.45%)
Jun 21, 2007
4.127
4.139
4.026
4.130
20,963
+0.00(+0.07%)
Jun 20, 2007
4.114
4.130
4.081
4.127
8,382
+0.01(+0.29%)
Jun 19, 2007
4.086
4.129
4.056
4.116
30,513
+0.14(+3.53%)
Jun 18, 2007
4.068
4.068
3.928
3.975
36,214
-0.02(-0.45%)
Jun 15, 2007
4.086
4.086
3.910
3.993
27,160
-0.05(-1.18%)
Jun 14, 2007
4.083
4.083
3.969
4.041
30,849
-0.02(-0.51%)
Jun 13, 2007
3.957
4.086
3.889
4.062
35,208
+0.08(+1.95%)
Jun 12, 2007
4.017
4.017
3.755
3.984
67,733
+0.03(+0.75%)
Jun 11, 2007
4.181
4.181
3.898
3.954
53,985
+0.07(+1.77%)
Jun 08, 2007
4.086
4.086
3.701
3.886
52,057
+0.16(+4.29%)
Jun 07, 2007
3.770
3.770
3.674
3.726
33,407
-0.13(-3.37%)
Jun 06, 2007
3.767
3.888
3.767
3.856
7,809
+0.02(+0.54%)
Jun 05, 2007
3.746
4.130
3.668
3.835
51,628
+0.17(+4.55%)
Jun 04, 2007
3.676
3.698
3.668
3.668
8,667
-0.06(-1.60%)
Jun 01, 2007
3.649
3.728
3.594
3.728
13,848
+0.14(+3.82%)
May 31, 2007
3.564
3.603
3.564
3.591
28,317
-0.00(-0.08%)
May 30, 2007
3.725
3.725
3.579
3.594
12,798
+0.01(+0.42%)
May 29, 2007
3.653
3.676
3.579
3.579
30,010
-0.12(-3.30%)
May 25, 2007
3.686
3.728
3.683
3.701
4,023
+0.06(+1.64%)
May 24, 2007
3.847
3.847
3.626
3.641
35,375
-0.10(-2.79%)
May 23, 2007
3.692
3.746
3.668
3.746
20,756
+0.05(+1.45%)
May 22, 2007
3.789
3.802
3.674
3.692
24,239
-0.13(-3.28%)
May 21, 2007
3.877
3.877
3.668
3.817
45,006
-0.11(-2.74%)
May 18, 2007
3.862
3.931
3.841
3.925
21,758
+0.07(+1.83%)
May 17, 2007
3.871
3.871
3.789
3.854
20,477
+0.11(+2.98%)
May 16, 2007
3.787
3.847
3.743
3.743
61,614
-0.10(-2.71%)
May 15, 2007
3.871
3.877
3.832
3.847
16,497
+0.05(+1.20%)
May 14, 2007
3.934
3.937
3.787
3.801
20,876
-0.01(-0.34%)
May 11, 2007
3.883
3.883
3.728
3.814
49,747
-0.09(-2.37%)
May 10, 2007
3.823
3.913
3.823
3.907
26,982
+0.01(+0.31%)
May 09, 2007
3.996
4.017
3.770
3.895
71,311
+0.06(+1.56%)
May 08, 2007
4.163
4.235
3.671
3.835
153,225
-0.33(-7.81%)
May 07, 2007
4.250
4.324
4.119
4.160
85,612
-0.09(-2.11%)
May 04, 2007
3.877
4.265
3.877
4.250
153,095
+0.40(+10.47%)
May 03, 2007
3.764
3.877
3.764
3.847
68,246
+0.09(+2.38%)
May 02, 2007
3.877
3.877
3.728
3.758
106,808
+0.01(+0.32%)
May 01, 2007
3.319
3.802
3.319
3.746
118,738
+0.40(+11.84%)
Apr 30, 2007
3.391
3.430
3.337
3.349
43,232
-0.11(-3.27%)
Apr 27, 2007
3.373
3.498
3.370
3.462
20,859
+0.07(+2.00%)
Apr 26, 2007
3.370
3.430
3.370
3.394
13,415
+0.01(+0.28%)
Apr 25, 2007
3.352
3.474
3.352
3.385
13,697
+0.10(+2.90%)
Apr 24, 2007
3.280
3.352
3.280
3.289
5,194
-0.00(-0.04%)
Apr 23, 2007
3.352
3.382
3.280
3.291
22,667
-0.05(-1.39%)
Apr 20, 2007
3.331
3.397
3.331
3.337
48,929
+0.04(+1.36%)
Apr 19, 2007
3.310
3.310
3.286
3.292
4,717
-0.02(-0.54%)
Apr 18, 2007
3.328
3.355
3.269
3.310
13,335
-0.03(-0.80%)
Apr 17, 2007
3.304
3.340
3.221
3.337
19,699
+0.05(+1.65%)
Apr 16, 2007
3.215
3.340
3.215
3.283
26,211
-0.02(-0.56%)
Apr 13, 2007
3.355
3.355
3.215
3.301
14,411
+0.08(+2.41%)
Apr 12, 2007
3.015
3.355
3.015
3.224
36,291
+0.18(+5.98%)
Apr 11, 2007
3.146
3.158
3.012
3.042
64,890
-0.10(-3.32%)
Apr 10, 2007
3.176
3.176
3.088
3.146
38,524
-0.06(-1.77%)
Apr 09, 2007
3.328
3.349
3.194
3.203
60,869
-0.15(-4.36%)
Apr 05, 2007
3.403
3.531
3.340
3.349
49,247
-0.13(-3.85%)
Apr 04, 2007
3.504
3.504
3.403
3.483
29,487
-0.04(-1.27%)
Apr 03, 2007
3.552
3.552
3.477
3.528
18,663
+0.04(+1.11%)
Apr 02, 2007
3.531
3.549
3.489
3.489
10,408
-0.04(-1.27%)
Mar 30, 2007
3.486
3.534
3.486
3.534
25,165
+0.05(+1.37%)
Mar 29, 2007
3.471
3.552
3.471
3.486
6,531
+0.03(+0.78%)
Mar 28, 2007
3.519
3.543
3.459
3.459
28,146
-0.06(-1.78%)
Mar 27, 2007
3.579
3.611
3.519
3.522
29,578
-0.04(-1.01%)
Mar 26, 2007
3.653
3.653
3.558
3.558
65,262
-0.11(-3.01%)
Mar 23, 2007
3.877
3.877
3.665
3.668
20,662
-0.07(-1.76%)
Mar 22, 2007
3.673
3.734
3.673
3.734
4,302
+0.05(+1.46%)
Mar 21, 2007
3.796
3.796
3.609
3.680
10,294
-0.01(-0.32%)
Mar 20, 2007
3.648
3.725
3.647
3.692
13,506
+0.07(+1.89%)
Mar 19, 2007
3.728
3.877
3.588
3.623
53,643
+0.06(+1.77%)
Mar 16, 2007
3.561
3.641
3.558
3.561
12,071
+0.04(+1.01%)
Mar 15, 2007
3.609
3.669
3.522
3.525
15,699
-0.06(-1.58%)
Mar 14, 2007
3.606
3.616
3.504
3.582
9,284
-0.04(-1.05%)
Mar 13, 2007
3.590
3.728
3.612
3.620
48,912
+0.03(+0.83%)
Mar 12, 2007
3.600
3.600
3.522
3.590
31,808
+0.12(+3.33%)
Mar 09, 2007
3.459
3.537
3.459
3.474
11,575
+0.01(+0.34%)
Mar 08, 2007
3.501
3.520
3.439
3.462
43,332
+0.05(+1.49%)
Mar 07, 2007
3.465
3.504
3.406
3.412
36,499
-0.01(-0.17%)
Mar 06, 2007
3.504
3.504
3.356
3.418
26,667
+0.09(+2.78%)
Mar 05, 2007
3.495
3.539
3.280
3.325
147,894
-0.27(-7.47%)
Mar 02, 2007
3.609
3.683
3.579
3.594
87,383
-0.06(-1.60%)
Mar 01, 2007
3.728
3.728
3.652
3.652
38,286
-0.08(-2.21%)
Feb 28, 2007
3.746
3.782
3.728
3.735
66,513
-0.06(-1.62%)
Feb 27, 2007
3.880
4.017
3.755
3.796
66,553
-0.14(-3.63%)
Feb 26, 2007
4.005
4.037
3.877
3.940
45,894
-0.05(-1.27%)
Feb 23, 2007
4.026
4.105
3.877
3.990
80,787
-0.13(-3.04%)
Feb 22, 2007
4.086
4.116
4.026
4.116
35,530
+0.02(+0.58%)
Feb 21, 2007
4.116
4.211
4.092
4.092
18,925
-0.04(-0.88%)
Feb 20, 2007
4.226
4.232
4.116
4.128
50,532
-0.05(-1.13%)
Feb 16, 2007
4.309
4.309
4.175
4.175
25,785
-0.17(-3.98%)
Feb 15, 2007
4.473
4.473
4.331
4.348
64,347
+0.02(+0.43%)
Feb 14, 2007
4.259
4.467
4.160
4.330
43,061
+0.16(+3.92%)
Feb 13, 2007
4.130
4.244
4.130
4.166
40,103
+0.08(+1.90%)
Feb 12, 2007
4.080
4.130
4.056
4.089
47,668
-0.11(-2.56%)
Feb 09, 2007
4.035
4.250
3.957
4.196
79,007
+0.13(+3.30%)
Feb 08, 2007
4.089
4.145
3.996
4.062
118,634
-0.08(-2.01%)
Feb 07, 2007
4.324
4.342
4.101
4.145
120,599
-0.21(-4.79%)
Feb 06, 2007
4.587
4.587
4.354
4.354
105,607
-0.17(-3.82%)
Feb 05, 2007
4.623
4.623
4.479
4.527
37,820
+0.08(+1.88%)
Feb 02, 2007
4.399
4.548
4.393
4.444
60,678
+0.03(+0.74%)
Feb 01, 2007
4.473
4.473
4.393
4.411
63,371
-0.02(-0.40%)
Jan 31, 2007
4.572
4.572
4.384
4.429
111,586
-0.18(-3.82%)
Jan 30, 2007
4.772
4.772
4.551
4.605
66,657
-0.00(-0.06%)
Jan 29, 2007
4.476
4.625
4.476
4.608
88,107
+0.13(+2.93%)
Jan 26, 2007
4.473
4.721
4.473
4.476
135,688
-0.25(-5.30%)
Jan 25, 2007
4.992
4.992
4.646
4.727
109,688
-0.13(-2.58%)
Jan 24, 2007
4.801
5.016
4.801
4.852
146,714
+0.08(+1.62%)
Jan 23, 2007
5.308
5.308
4.670
4.775
323,415
-0.41(-7.99%)
Jan 22, 2007
5.296
5.296
4.995
5.189
235,884
+0.30(+6.03%)
Jan 19, 2007
4.995
4.995
4.637
4.894
141,550
+0.24(+5.26%)
Jan 18, 2007
5.210
5.368
4.473
4.649
349,834
-0.44(-8.67%)
Jan 17, 2007
4.593
5.219
4.503
5.091
542,074
+0.61(+13.69%)
Jan 16, 2007
4.265
4.631
4.106
4.478
371,439
+0.74(+19.82%)
Jan 12, 2007
3.659
3.799
3.659
3.737
35,194
+0.04(+1.05%)
Jan 11, 2007
3.579
3.720
3.579
3.698
84,170
+0.04(+1.22%)
Jan 10, 2007
3.862
3.862
3.579
3.653
63,706
-0.09(-2.53%)
Jan 09, 2007
3.853
3.877
3.656
3.748
100,484
+0.03(+0.86%)
Jan 08, 2007
4.086
4.086
3.704
3.716
205,501
-0.46(-11.06%)
Jan 05, 2007
4.563
4.649
4.086
4.178
201,585
-0.44(-9.50%)
Jan 04, 2007
4.548
4.652
4.506
4.617
82,853
-0.03(-0.58%)
Jan 03, 2007
4.712
4.839
4.548
4.643
134,870
-0.12(-2.58%)
Dec 29, 2006
4.548
4.787
4.518
4.766
138,642
+0.14(+3.04%)
Dec 28, 2006
4.819
4.846
4.587
4.625
68,776
-0.22(-4.55%)
Dec 27, 2006
4.757
4.846
4.730
4.846
127,912
+0.15(+3.17%)
Dec 26, 2006
4.497
4.757
4.488
4.697
157,159
+0.23(+5.23%)
Dec 22, 2006
4.608
4.608
4.342
4.464
56,705
+0.10(+2.23%)
Dec 21, 2006
4.623
4.623
4.331
4.366
37,927
+0.02(+0.48%)
Dec 20, 2006
4.473
4.473
4.253
4.345
67,646
-0.02(-0.55%)
Dec 19, 2006
4.354
4.473
4.354
4.369
56,232
-0.07(-1.68%)
Dec 18, 2006
4.757
4.757
4.342
4.444
120,217
-0.01(-0.13%)
Dec 15, 2006
4.223
4.518
4.047
4.450
225,932
+0.26(+6.27%)
Dec 14, 2006
4.623
4.623
4.175
4.187
198,828
-0.31(-6.90%)
Dec 13, 2006
4.697
4.766
4.497
4.497
158,577
-0.32(-6.63%)
Dec 12, 2006
4.846
5.022
4.688
4.816
248,096
+0.20(+4.33%)
Dec 11, 2006
4.539
4.766
4.372
4.617
88,100
+0.23(+5.31%)
Dec 08, 2006
4.479
4.497
3.877
4.384
210,628
-0.28(-6.01%)
Dec 07, 2006
4.772
4.772
4.578
4.664
162,768
-0.13(-2.68%)
Dec 06, 2006
4.840
4.840
4.623
4.793
183,102
+0.21(+4.69%)
Dec 05, 2006
4.235
4.945
4.130
4.578
500,914
+0.43(+10.43%)
Dec 04, 2006
4.294
4.294
3.859
4.145
183,058
+0.55(+15.14%)
Dec 01, 2006
3.877
3.877
3.594
3.600
43,909
+0.03(+0.77%)
Nov 30, 2006
3.725
3.796
3.433
3.573
37,890
-0.06(-1.72%)
Nov 29, 2006
3.579
3.919
3.489
3.635
190,308
+0.16(+4.72%)
Nov 28, 2006
3.752
3.752
3.445
3.471
67,462
-0.17(-4.59%)
Nov 27, 2006
3.549
3.740
3.364
3.638
148,665
+0.29(+8.73%)
Nov 24, 2006
3.280
3.480
3.248
3.346
105,547
+0.05(+1.54%)
Nov 22, 2006
3.370
3.552
3.239
3.295
291,442
-0.27(-7.53%)
Nov 21, 2006
4.169
4.169
3.528
3.564
303,940
-0.46(-11.35%)
Nov 20, 2006
4.342
4.369
3.957
4.020
280,930
-0.42(-9.41%)
Nov 17, 2006
3.844
4.634
3.787
4.438
391,715
+0.68(+18.10%)
Nov 16, 2006
3.656
3.798
3.656
3.758
103,253
+0.07(+1.86%)
Nov 15, 2006
3.504
3.868
3.412
3.689
192,404
+0.27(+7.85%)
Nov 14, 2006
3.385
3.430
3.328
3.421
58,606
+0.13(+3.80%)
Nov 13, 2006
3.280
3.579
3.246
3.295
117,182
+0.02(+0.48%)
Nov 10, 2006
3.298
3.430
3.280
3.280
63,954
+0.02(+0.52%)
Nov 09, 2006
3.221
3.280
3.212
3.263
68,431
+0.04(+1.30%)
Nov 08, 2006
3.131
3.280
3.018
3.221
49,140
+0.15(+4.85%)
Nov 07, 2006
3.200
3.200
2.982
3.072
33,387
+0.15(+5.21%)
Nov 06, 2006
2.982
3.579
2.762
2.920
93,469
+0.01(+0.51%)
Nov 03, 2006
2.833
2.908
2.830
2.905
26,942
+0.07(+2.64%)
Nov 02, 2006
2.908
2.908
2.818
2.830
11,826
-0.05(-1.67%)
Nov 01, 2006
2.938
2.982
2.872
2.878
13,472
+0.01(+0.52%)
Oct 31, 2006
2.830
2.958
2.806
2.863
46,461
+0.07(+2.67%)
Oct 30, 2006
2.812
2.848
2.714
2.788
29,873
+0.03(+1.08%)
Oct 27, 2006
2.717
2.759
2.717
2.759
12,071
+0.04(+1.43%)
Oct 26, 2006
2.744
2.744
2.714
2.720
25,178
+0.00(+0.01%)
Oct 25, 2006
2.726
2.759
2.714
2.720
36,157
-0.00(-0.18%)
Oct 24, 2006
2.759
2.759
2.724
2.724
13,244
+0.01(+0.39%)
Oct 23, 2006
2.744
2.744
2.642
2.714
3,477
+0.06(+2.34%)
Oct 20, 2006
2.744
2.744
2.639
2.652
9,724
-0.09(-3.24%)
Oct 19, 2006
2.759
2.759
2.684
2.741
43,929
+0.07(+2.68%)
Oct 18, 2006
2.684
2.684
2.551
2.669
9,807
+0.11(+4.43%)
Oct 17, 2006
2.684
2.684
2.556
2.556
14,586
-0.11(-4.25%)
Oct 16, 2006
2.684
2.684
2.654
2.669
32,793
+0.05(+1.75%)
Oct 13, 2006
2.630
2.669
2.574
2.623
14,418
-0.02(-0.61%)
Oct 12, 2006
2.535
2.639
2.535
2.639
12,235
-0.03(-1.12%)
Oct 11, 2006
2.675
2.729
2.574
2.669
34,604
-0.01(-0.22%)
Oct 10, 2006
2.678
2.678
2.571
2.675
60,967
+0.05(+2.07%)
Oct 09, 2006
2.592
2.723
2.445
2.621
118,889
+0.21(+8.50%)
Oct 06, 2006
2.278
2.416
2.278
2.416
3,695
+0.00(+0.12%)
Oct 05, 2006
2.341
2.416
2.326
2.413
13,882
+0.07(+3.06%)
Oct 04, 2006
2.416
2.416
2.295
2.341
8,885
-0.04(-1.63%)
Oct 03, 2006
2.341
2.445
2.326
2.380
11,410
+0.07(+2.97%)
Oct 02, 2006
2.314
2.341
2.311
2.311
13,979
-0.03(-1.28%)
Sep 29, 2006
2.404
2.404
2.341
2.341
1,505
+0.01(+0.51%)
Sep 28, 2006
2.347
2.365
2.326
2.329
10,079
-0.09(-3.78%)
Sep 27, 2006
2.427
2.431
2.339
2.421
13,815
-0.01(-0.41%)
Sep 26, 2006
2.457
2.457
2.411
2.431
15,089
-0.03(-1.09%)
Sep 25, 2006
2.386
2.496
2.386
2.457
15,914
+0.07(+3.00%)
Sep 22, 2006
2.380
2.445
2.377
2.386
17,734
+0.03(+1.27%)
Sep 21, 2006
2.341
2.380
2.341
2.356
9,724
+0.03(+1.41%)
Sep 20, 2006
2.445
2.445
2.323
2.323
23,750
-0.06(-2.63%)
Sep 19, 2006
2.445
2.445
2.386
2.386
9,640
-0.01(-0.62%)
Sep 18, 2006
2.431
2.431
2.386
2.401
3,634
-0.03(-1.18%)
Sep 15, 2006
2.445
2.445
2.371
2.429
11,343
+0.01(+0.57%)
Sep 14, 2006
2.431
2.431
2.386
2.416
2,682
-0.01(-0.61%)
Sep 13, 2006
2.371
2.431
2.371
2.431
4,778
+0.00(+0.18%)
Sep 12, 2006
2.426
2.426
2.426
2.426
670
+0.01(+0.41%)
Sep 11, 2006
2.445
2.445
2.416
2.416
14,250
-0.03(-1.20%)
Sep 08, 2006
2.445
2.445
2.445
2.445
5,365
+0.03(+1.23%)
Sep 07, 2006
2.445
2.445
2.406
2.416
2,011
+0.10(+4.38%)
Sep 06, 2006
2.314
2.314
2.314
2.314
335
-0.03(-1.15%)
Sep 05, 2006
2.296
2.341
2.296
2.341
19,267
+0.04(+1.95%)
Sep 01, 2006
2.314
2.371
2.296
2.296
19,867
-0.09(-3.63%)
Aug 31, 2006
2.317
2.386
2.317
2.383
6,944
+0.06(+2.56%)
Aug 30, 2006
2.311
2.323
2.311
2.323
1,005
-0.02(-0.76%)
Aug 29, 2006
2.356
2.356
2.341
2.341
1,106
-0.02(-0.76%)
Aug 28, 2006
2.293
2.359
2.293
2.359
8,382
-0.03(-1.12%)
Aug 25, 2006
2.386
2.422
2.371
2.386
11,903
+0.01(+0.35%)
Aug 24, 2006
2.420
2.441
2.371
2.378
10,880
-0.07(-2.77%)
Aug 23, 2006
2.448
2.448
2.421
2.445
12,383
-0.00(-0.01%)
Aug 22, 2006
2.386
2.445
2.386
2.445
7,494
+0.06(+2.31%)
Aug 21, 2006
2.445
2.445
2.368
2.390
21,604
+0.00(+0.19%)
Aug 18, 2006
2.350
2.386
2.341
2.386
9,784
+0.04(+1.52%)
Aug 17, 2006
2.413
2.416
2.347
2.350
38,390
-0.05(-1.99%)
Aug 16, 2006
2.445
2.445
2.374
2.398
21,735
-0.05(-1.95%)
Aug 15, 2006
2.401
2.445
2.401
2.445
26,154
+0.06(+2.50%)
Aug 14, 2006
2.448
2.448
2.386
2.386
21,302
-0.05(-2.22%)
Aug 11, 2006
2.341
2.460
2.341
2.440
18,928
+0.07(+2.92%)
Aug 10, 2006
2.595
2.595
2.341
2.371
27,328
-0.04(-1.85%)
Aug 09, 2006
2.401
2.431
2.386
2.416
14,814
-0.03(-1.15%)
Aug 08, 2006
2.237
2.577
2.237
2.444
64,833
+0.06(+2.68%)
Aug 07, 2006
2.607
2.607
2.275
2.380
76,472
-0.10(-3.86%)
Aug 04, 2006
2.508
2.535
2.460
2.475
107,026
+0.02(+0.97%)
Aug 03, 2006
2.684
2.684
2.437
2.451
162,336
-0.18(-6.70%)
Aug 02, 2006
2.475
2.833
2.383
2.627
547,134
+0.26(+10.82%)
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.