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
Cyren Ltd
(NQ:
CYRN
)
0.2182
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 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 (%)
Nov 30, 2007
2.060
2.100
2.050
2.050
51,916
-0.03(-1.44%)
Nov 29, 2007
2.070
2.130
2.050
2.080
145,414
-0.03(-1.42%)
Nov 28, 2007
2.100
2.120
2.070
2.110
106,868
-0.01(-0.47%)
Nov 27, 2007
2.090
2.140
2.000
2.120
257,954
+0.00(+0.24%)
Nov 26, 2007
2.110
2.150
2.110
2.115
181,308
-0.03(-1.63%)
Nov 23, 2007
2.140
2.150
2.050
2.150
143,000
+0.06(+2.87%)
Nov 21, 2007
2.160
2.240
2.070
2.090
289,285
-0.06(-2.79%)
Nov 20, 2007
2.150
2.200
2.100
2.150
183,782
+0.04(+1.90%)
Nov 19, 2007
2.100
2.170
2.080
2.110
394,156
-0.03(-1.40%)
Nov 16, 2007
2.250
2.260
2.100
2.140
317,586
-0.06(-2.73%)
Nov 15, 2007
2.270
2.270
2.170
2.200
231,625
+0.00(+0.00%)
Nov 14, 2007
2.200
2.260
2.200
2.200
161,026
-0.01(-0.45%)
Nov 13, 2007
2.150
2.220
2.150
2.210
223,235
+0.10(+4.74%)
Nov 12, 2007
2.130
2.190
2.080
2.110
314,970
-0.10(-4.52%)
Nov 09, 2007
2.090
2.210
2.090
2.210
217,228
+0.11(+5.24%)
Nov 08, 2007
2.200
2.260
2.050
2.100
963,584
-0.16(-7.08%)
Nov 07, 2007
2.160
2.290
2.160
2.260
254,404
+0.00(+0.00%)
Nov 06, 2007
2.340
2.360
2.250
2.260
272,186
-0.10(-4.24%)
Nov 05, 2007
2.400
2.400
2.300
2.360
663,783
-0.04(-1.67%)
Nov 02, 2007
2.260
2.400
2.220
2.400
321,789
+0.12(+5.26%)
Nov 01, 2007
2.410
2.420
2.250
2.280
723,958
-0.09(-3.80%)
Oct 31, 2007
2.350
2.410
2.220
2.370
679,292
+0.07(+3.04%)
Oct 30, 2007
2.430
2.430
2.300
2.300
355,887
-0.13(-5.35%)
Oct 29, 2007
2.450
2.480
2.400
2.430
210,091
-0.01(-0.41%)
Oct 26, 2007
2.490
2.500
2.380
2.440
306,151
-0.03(-1.21%)
Oct 25, 2007
2.410
2.490
2.330
2.470
550,801
+0.04(+1.65%)
Oct 24, 2007
2.380
2.450
2.330
2.430
686,820
+0.05(+2.10%)
Oct 23, 2007
2.190
2.380
2.100
2.380
837,345
+0.18(+8.18%)
Oct 22, 2007
2.100
2.240
2.000
2.200
237,900
-0.01(-0.54%)
Oct 19, 2007
2.300
2.334
2.190
2.212
303,772
-0.09(-3.74%)
Oct 18, 2007
2.200
2.330
2.200
2.298
271,661
+0.10(+4.45%)
Oct 17, 2007
2.100
2.200
2.100
2.200
316,769
+0.10(+4.76%)
Oct 16, 2007
2.100
2.150
2.070
2.100
340,220
+0.03(+1.45%)
Oct 15, 2007
1.970
2.150
1.970
2.070
747,972
+0.09(+4.55%)
Oct 12, 2007
1.900
1.980
1.900
1.980
154,866
+0.07(+3.66%)
Oct 11, 2007
2.000
2.000
1.910
1.910
292,237
-0.06(-3.05%)
Oct 10, 2007
1.900
1.980
1.770
1.970
287,153
+0.06(+3.14%)
Oct 09, 2007
1.980
1.990
1.910
1.910
215,677
-0.07(-3.54%)
Oct 08, 2007
1.980
2.010
1.970
1.980
280,071
+0.00(+0.20%)
Oct 05, 2007
1.950
2.000
1.950
1.976
63,589
+0.03(+1.33%)
Oct 04, 2007
1.960
2.000
1.949
1.950
25,700
-0.02(-1.02%)
Oct 03, 2007
1.970
2.000
1.950
1.970
89,439
-0.02(-1.01%)
Oct 02, 2007
1.990
2.020
1.990
1.990
120,804
-0.02(-1.00%)
Oct 01, 2007
1.960
2.070
1.960
2.010
257,121
+0.03(+1.52%)
Sep 28, 2007
1.960
2.020
1.960
1.980
95,530
+0.02(+1.02%)
Sep 27, 2007
1.950
2.070
1.950
1.960
314,917
+0.00(+0.00%)
Sep 26, 2007
1.950
1.980
1.950
1.960
46,536
+0.02(+1.03%)
Sep 25, 2007
1.880
1.970
1.880
1.940
142,163
+0.06(+3.19%)
Sep 24, 2007
1.920
1.950
1.880
1.880
162,505
-0.05(-2.59%)
Sep 21, 2007
1.950
1.980
1.920
1.930
52,222
-0.04(-2.03%)
Sep 20, 2007
1.980
2.010
1.920
1.970
70,149
-0.01(-0.51%)
Sep 19, 2007
1.920
2.020
1.920
1.980
443,511
+0.10(+5.32%)
Sep 18, 2007
1.870
1.970
1.870
1.880
104,552
-0.03(-1.57%)
Sep 17, 2007
1.850
1.920
1.821
1.910
95,119
-0.01(-0.52%)
Sep 14, 2007
1.870
1.920
1.840
1.920
114,614
+0.03(+1.59%)
Sep 13, 2007
1.890
1.900
1.840
1.890
59,092
-0.01(-0.53%)
Sep 12, 2007
1.880
1.910
1.850
1.900
98,562
-0.01(-0.52%)
Sep 11, 2007
1.880
1.920
1.840
1.910
166,371
+0.01(+0.53%)
Sep 10, 2007
1.890
1.980
1.840
1.900
208,720
-0.08(-4.04%)
Sep 07, 2007
2.000
2.000
1.920
1.980
115,969
-0.01(-0.50%)
Sep 06, 2007
1.890
2.000
1.890
1.990
354,462
+0.08(+4.19%)
Sep 05, 2007
1.950
1.950
1.859
1.910
109,832
-0.03(-1.55%)
Sep 04, 2007
1.890
1.970
1.840
1.940
402,321
+0.03(+1.57%)
Aug 31, 2007
1.900
1.930
1.860
1.910
133,870
+0.01(+0.53%)
Aug 30, 2007
1.870
1.900
1.800
1.900
127,604
+0.00(+0.00%)
Aug 29, 2007
1.840
1.910
1.840
1.900
92,324
+0.04(+2.15%)
Aug 28, 2007
1.870
1.910
1.800
1.860
181,447
-0.04(-2.11%)
Aug 27, 2007
1.940
1.940
1.850
1.900
79,586
-0.02(-1.04%)
Aug 24, 2007
1.850
1.940
1.850
1.920
127,795
+0.08(+4.35%)
Aug 23, 2007
1.830
1.900
1.760
1.840
128,930
+0.00(+0.00%)
Aug 22, 2007
1.880
1.900
1.830
1.840
751,225
-0.01(-0.54%)
Aug 21, 2007
1.800
1.860
1.800
1.850
146,281
+0.06(+3.35%)
Aug 20, 2007
1.800
1.830
1.750
1.790
496,351
+0.07(+4.07%)
Aug 17, 2007
1.700
1.770
1.680
1.720
842,753
+0.09(+5.52%)
Aug 16, 2007
1.850
1.850
1.550
1.630
1,571,244
-0.25(-13.30%)
Aug 15, 2007
1.950
1.980
1.880
1.880
305,810
-0.11(-5.53%)
Aug 14, 2007
2.030
2.030
1.970
1.990
304,652
-0.04(-1.97%)
Aug 13, 2007
2.050
2.070
2.000
2.030
261,925
+0.00(+0.00%)
Aug 10, 2007
2.000
2.040
1.950
2.030
211,390
-0.03(-1.46%)
Aug 09, 2007
2.000
2.070
1.950
2.060
372,789
-0.01(-0.48%)
Aug 08, 2007
1.900
2.080
1.900
2.070
725,014
+0.18(+9.53%)
Aug 07, 2007
1.860
1.900
1.820
1.890
254,406
+0.03(+1.61%)
Aug 06, 2007
1.900
1.900
1.840
1.860
511,905
-0.08(-4.12%)
Aug 03, 2007
1.930
1.960
1.880
1.940
310,860
-0.01(-0.51%)
Aug 02, 2007
1.970
1.970
1.900
1.950
163,961
+0.03(+1.56%)
Aug 01, 2007
2.110
2.180
1.880
1.920
1,025,949
-0.19(-9.00%)
Jul 31, 2007
2.030
2.130
2.030
2.110
367,456
+0.07(+3.43%)
Jul 30, 2007
1.960
2.090
1.950
2.040
312,398
+0.00(+0.00%)
Jul 27, 2007
2.000
2.050
1.950
2.040
373,724
+0.00(+0.00%)
Jul 26, 2007
2.060
2.060
2.000
2.040
633,520
-0.05(-2.39%)
Jul 25, 2007
2.100
2.230
2.070
2.090
230,911
-0.04(-1.88%)
Jul 24, 2007
2.200
2.270
2.110
2.130
168,449
-0.09(-4.05%)
Jul 23, 2007
2.240
2.290
2.210
2.220
265,510
+0.04(+1.83%)
Jul 20, 2007
2.270
2.290
2.170
2.180
361,154
-0.11(-4.80%)
Jul 19, 2007
2.350
2.380
2.250
2.290
438,249
-0.05(-2.14%)
Jul 18, 2007
2.380
2.390
2.300
2.340
333,323
-0.06(-2.50%)
Jul 17, 2007
2.350
2.440
2.340
2.400
304,184
+0.00(+0.00%)
Jul 16, 2007
2.400
2.450
2.350
2.400
443,289
-0.08(-3.23%)
Jul 13, 2007
2.450
2.490
2.280
2.480
842,349
+0.03(+1.22%)
Jul 12, 2007
2.450
2.460
2.390
2.450
620,961
+0.09(+4.03%)
Jul 11, 2007
2.300
2.440
2.290
2.355
1,100,520
+0.08(+3.30%)
Jul 10, 2007
2.200
2.310
2.180
2.280
784,217
+0.12(+5.56%)
Jul 09, 2007
2.010
2.200
2.000
2.160
1,074,316
+0.15(+7.46%)
Jul 06, 2007
1.990
2.020
1.980
2.010
241,882
+0.01(+0.51%)
Jul 05, 2007
2.030
2.050
1.930
2.000
477,456
-0.02(-1.00%)
Jul 03, 2007
2.000
2.020
1.930
2.020
640,604
+0.04(+1.99%)
Jul 02, 2007
1.900
1.990
1.880
1.981
391,971
+0.10(+5.35%)
Jun 29, 2007
1.850
1.900
1.850
1.880
175,733
+0.02(+1.08%)
Jun 28, 2007
1.800
1.860
1.780
1.860
168,509
+0.02(+1.25%)
Jun 27, 2007
1.830
1.850
1.750
1.837
281,735
+0.03(+1.49%)
Jun 26, 2007
1.810
1.830
1.770
1.810
244,068
-0.01(-0.55%)
Jun 25, 2007
1.850
1.870
1.770
1.820
334,935
-0.01(-0.55%)
Jun 22, 2007
1.830
1.870
1.820
1.830
305,842
-0.04(-2.14%)
Jun 21, 2007
1.870
1.880
1.840
1.870
87,165
+0.00(+0.00%)
Jun 20, 2007
1.880
1.900
1.860
1.870
156,700
-0.05(-2.60%)
Jun 19, 2007
1.870
1.920
1.830
1.920
139,400
+0.04(+2.12%)
Jun 18, 2007
1.950
1.950
1.850
1.880
171,100
-0.06(-3.09%)
Jun 15, 2007
1.850
1.950
1.850
1.940
206,100
+0.07(+3.74%)
Jun 14, 2007
1.830
1.880
1.800
1.870
186,300
+0.02(+1.08%)
Jun 13, 2007
1.850
1.880
1.800
1.850
419,100
-0.01(-0.54%)
Jun 12, 2007
1.950
1.950
1.860
1.860
343,200
-0.08(-4.12%)
Jun 11, 2007
1.900
1.940
1.890
1.940
189,267
+0.01(+0.52%)
Jun 08, 2007
1.920
1.940
1.880
1.930
104,339
-0.01(-0.52%)
Jun 07, 2007
2.000
2.000
1.860
1.940
634,548
-0.03(-1.52%)
Jun 06, 2007
2.020
2.020
1.940
1.970
233,204
-0.02(-1.01%)
Jun 05, 2007
1.940
2.010
1.910
1.990
320,664
+0.06(+3.11%)
Jun 04, 2007
1.910
1.930
1.880
1.930
199,350
+0.01(+0.52%)
Jun 01, 2007
1.940
1.950
1.900
1.920
150,329
-0.03(-1.46%)
May 31, 2007
2.000
2.000
1.910
1.948
317,251
-0.02(-1.10%)
May 30, 2007
1.950
1.970
1.930
1.970
111,220
+0.00(+0.00%)
May 29, 2007
1.930
2.010
1.920
1.970
171,602
+0.03(+1.55%)
May 25, 2007
1.920
1.990
1.910
1.940
140,139
+0.02(+1.04%)
May 24, 2007
2.010
2.010
1.900
1.920
254,298
-0.04(-2.04%)
May 23, 2007
2.050
2.050
1.950
1.960
315,358
-0.09(-4.39%)
May 22, 2007
2.030
2.070
2.000
2.050
379,071
+0.05(+2.50%)
May 21, 2007
1.950
2.070
1.920
2.000
1,366,543
+0.05(+2.56%)
May 18, 2007
1.890
1.960
1.850
1.950
369,272
+0.08(+4.28%)
May 17, 2007
1.800
1.910
1.780
1.870
359,968
+0.06(+3.31%)
May 16, 2007
1.860
1.870
1.760
1.810
278,712
-0.05(-2.69%)
May 15, 2007
1.900
1.900
1.800
1.860
521,235
-0.04(-2.11%)
May 14, 2007
1.930
1.950
1.870
1.900
309,372
-0.04(-2.06%)
May 11, 2007
1.810
1.950
1.800
1.940
731,834
+0.08(+4.30%)
May 10, 2007
1.900
1.950
1.860
1.860
588,627
-0.08(-4.12%)
May 09, 2007
1.870
1.970
1.870
1.940
864,507
+0.03(+1.57%)
May 08, 2007
1.750
1.930
1.725
1.910
1,471,095
+0.16(+9.14%)
May 07, 2007
1.700
1.750
1.684
1.750
388,144
+0.05(+2.94%)
May 04, 2007
1.650
1.730
1.650
1.700
363,055
+0.03(+1.80%)
May 03, 2007
1.730
1.800
1.650
1.670
409,295
-0.03(-1.76%)
May 02, 2007
1.740
1.740
1.690
1.700
165,546
-0.02(-1.16%)
May 01, 2007
1.700
1.720
1.670
1.720
149,805
+0.02(+1.18%)
Apr 30, 2007
1.730
1.730
1.650
1.700
244,294
+0.01(+0.59%)
Apr 27, 2007
1.720
1.720
1.680
1.690
140,628
-0.01(-0.59%)
Apr 26, 2007
1.730
1.760
1.690
1.700
281,302
-0.01(-0.58%)
Apr 25, 2007
1.650
1.750
1.650
1.710
391,052
+0.06(+3.64%)
Apr 24, 2007
1.710
1.780
1.620
1.650
598,904
-0.09(-5.17%)
Apr 23, 2007
1.770
1.800
1.700
1.740
252,204
+0.01(+0.58%)
Apr 20, 2007
1.780
1.840
1.700
1.730
417,399
-0.08(-4.42%)
Apr 19, 2007
1.780
1.880
1.780
1.810
748,251
+0.03(+1.69%)
Apr 18, 2007
1.720
1.910
1.700
1.780
1,793,894
+0.06(+3.49%)
Apr 17, 2007
1.600
1.720
1.600
1.720
1,617,016
+0.12(+7.50%)
Apr 16, 2007
1.520
1.600
1.499
1.600
476,971
+0.10(+6.67%)
Apr 13, 2007
1.540
1.540
1.484
1.500
147,791
+0.00(+0.00%)
Apr 12, 2007
1.470
1.510
1.470
1.500
113,111
+0.02(+1.28%)
Apr 11, 2007
1.550
1.550
1.480
1.481
153,048
-0.04(-2.57%)
Apr 10, 2007
1.550
1.550
1.450
1.520
410,936
+0.00(+0.00%)
Apr 09, 2007
1.530
1.560
1.500
1.520
104,376
+0.02(+1.33%)
Apr 05, 2007
1.580
1.580
1.480
1.500
287,599
-0.05(-3.23%)
Apr 04, 2007
1.510
1.600
1.510
1.550
431,091
+0.06(+4.03%)
Apr 03, 2007
1.510
1.510
1.480
1.490
92,682
+0.02(+1.36%)
Apr 02, 2007
1.500
1.510
1.470
1.470
97,857
-0.04(-2.65%)
Mar 30, 2007
1.500
1.530
1.480
1.510
174,053
+0.05(+3.42%)
Mar 29, 2007
1.500
1.570
1.440
1.460
414,621
-0.09(-5.81%)
Mar 28, 2007
1.520
1.570
1.490
1.550
656,955
+0.06(+4.03%)
Mar 27, 2007
1.450
1.500
1.450
1.490
102,277
+0.03(+2.05%)
Mar 26, 2007
1.510
1.510
1.450
1.460
124,508
-0.03(-2.01%)
Mar 23, 2007
1.520
1.520
1.450
1.490
153,032
-0.01(-0.67%)
Mar 22, 2007
1.460
1.530
1.430
1.500
407,372
+0.04(+2.74%)
Mar 21, 2007
1.370
1.470
1.350
1.460
322,292
+0.11(+8.15%)
Mar 20, 2007
1.320
1.368
1.320
1.350
65,795
+0.01(+0.75%)
Mar 19, 2007
1.320
1.350
1.310
1.340
162,532
-0.01(-0.74%)
Mar 16, 2007
1.380
1.380
1.310
1.350
88,121
+0.00(+0.00%)
Mar 15, 2007
1.350
1.390
1.320
1.350
118,961
+0.00(+0.00%)
Mar 14, 2007
1.260
1.380
1.260
1.350
372,873
-0.01(-0.74%)
Mar 13, 2007
1.360
1.370
1.350
1.360
191,187
+0.00(+0.00%)
Mar 12, 2007
1.370
1.390
1.350
1.360
123,731
+0.00(+0.00%)
Mar 09, 2007
1.380
1.390
1.360
1.360
46,966
-0.02(-1.45%)
Mar 08, 2007
1.390
1.390
1.370
1.380
68,585
+0.03(+2.22%)
Mar 07, 2007
1.390
1.390
1.350
1.350
54,814
-0.04(-2.88%)
Mar 06, 2007
1.330
1.400
1.320
1.390
220,150
+0.05(+3.73%)
Mar 05, 2007
1.320
1.370
1.300
1.340
238,069
-0.01(-0.74%)
Mar 02, 2007
1.350
1.370
1.330
1.350
154,188
-0.02(-1.45%)
Mar 01, 2007
1.400
1.420
1.330
1.370
385,685
-0.03(-2.15%)
Feb 28, 2007
1.380
1.400
1.320
1.400
364,374
+0.02(+1.45%)
Feb 27, 2007
1.430
1.430
1.350
1.380
384,327
-0.07(-4.83%)
Feb 26, 2007
1.400
1.450
1.400
1.450
367,813
+0.06(+4.32%)
Feb 23, 2007
1.410
1.450
1.380
1.390
122,969
-0.05(-3.47%)
Feb 22, 2007
1.370
1.480
1.300
1.440
1,031,147
+0.09(+6.67%)
Feb 21, 2007
1.370
1.380
1.320
1.350
753,858
-0.03(-2.17%)
Feb 20, 2007
1.410
1.420
1.380
1.380
311,178
-0.05(-3.50%)
Feb 16, 2007
1.390
1.450
1.340
1.430
694,390
+0.03(+2.14%)
Feb 15, 2007
1.500
1.500
1.350
1.400
819,410
-0.09(-6.04%)
Feb 14, 2007
1.580
1.580
1.420
1.490
1,199,913
-0.04(-2.61%)
Feb 13, 2007
1.510
1.530
1.510
1.530
314,070
+0.03(+2.00%)
Feb 12, 2007
1.590
1.600
1.500
1.500
386,910
-0.09(-5.66%)
Feb 09, 2007
1.600
1.600
1.550
1.590
151,607
-0.01(-0.62%)
Feb 08, 2007
1.640
1.640
1.560
1.600
330,149
-0.00(-0.01%)
Feb 07, 2007
1.560
1.600
1.520
1.600
628,607
+0.03(+1.91%)
Feb 06, 2007
1.480
1.590
1.480
1.570
693,355
+0.09(+6.08%)
Feb 05, 2007
1.500
1.530
1.480
1.480
538,297
+0.00(+0.00%)
Feb 02, 2007
1.510
1.510
1.470
1.480
191,246
-0.03(-1.99%)
Feb 01, 2007
1.500
1.560
1.480
1.510
882,818
+0.03(+2.03%)
Jan 31, 2007
1.460
1.480
1.419
1.480
258,106
+0.04(+2.78%)
Jan 30, 2007
1.450
1.480
1.420
1.440
326,198
+0.02(+1.41%)
Jan 29, 2007
1.450
1.530
1.400
1.420
897,240
-0.01(-0.70%)
Jan 26, 2007
1.330
1.450
1.320
1.430
979,142
+0.10(+7.52%)
Jan 25, 2007
1.350
1.350
1.310
1.330
215,613
-0.02(-1.48%)
Jan 24, 2007
1.290
1.350
1.260
1.350
650,998
+0.06(+4.65%)
Jan 23, 2007
1.260
1.290
1.210
1.290
256,642
+0.01(+0.78%)
Jan 22, 2007
1.260
1.290
1.260
1.280
221,101
+0.00(+0.00%)
Jan 19, 2007
1.260
1.280
1.250
1.280
77,036
+0.00(+0.00%)
Jan 18, 2007
1.260
1.300
1.260
1.280
291,173
-0.01(-0.78%)
Jan 17, 2007
1.280
1.290
1.270
1.290
170,107
+0.01(+0.78%)
Jan 16, 2007
1.300
1.320
1.270
1.280
226,171
-0.01(-0.78%)
Jan 12, 2007
1.300
1.300
1.250
1.290
154,416
-0.01(-0.77%)
Jan 11, 2007
1.270
1.300
1.260
1.300
363,209
+0.03(+2.36%)
Jan 10, 2007
1.290
1.300
1.250
1.270
312,561
-0.02(-1.55%)
Jan 09, 2007
1.270
1.290
1.260
1.290
424,650
+0.02(+1.57%)
Jan 08, 2007
1.230
1.340
1.230
1.270
1,335,319
+0.04(+3.25%)
Jan 05, 2007
1.250
1.260
1.200
1.230
136,445
-0.03(-2.38%)
Jan 04, 2007
1.240
1.260
1.180
1.260
606,279
+0.00(+0.00%)
Jan 03, 2007
1.270
1.270
1.230
1.260
772,746
+0.06(+5.00%)
Dec 29, 2006
1.180
1.230
1.150
1.200
279,343
+0.00(+0.00%)
Dec 28, 2006
1.120
1.230
1.120
1.200
980,779
+0.04(+3.45%)
Dec 27, 2006
1.110
1.160
1.090
1.160
394,697
+0.05(+4.61%)
Dec 26, 2006
1.020
1.120
1.000
1.109
391,077
+0.02(+1.73%)
Dec 22, 2006
1.110
1.120
1.050
1.090
205,532
-0.03(-2.68%)
Dec 21, 2006
1.100
1.140
1.090
1.120
440,824
+0.03(+2.75%)
Dec 20, 2006
1.050
1.100
1.040
1.090
351,373
+0.03(+2.84%)
Dec 19, 2006
1.010
1.060
1.010
1.060
135,178
+0.04(+3.90%)
Dec 18, 2006
1.040
1.040
1.010
1.020
69,700
-0.02(-1.91%)
Dec 15, 2006
1.050
1.090
1.010
1.040
102,519
+0.00(+0.00%)
Dec 14, 2006
1.060
1.080
1.000
1.040
304,536
-0.03(-2.80%)
Dec 13, 2006
1.080
1.080
1.040
1.070
75,808
+0.01(+0.94%)
Dec 12, 2006
1.070
1.100
1.030
1.060
182,062
-0.02(-1.85%)
Dec 11, 2006
1.060
1.090
1.040
1.080
124,948
+0.03(+2.86%)
Dec 08, 2006
1.060
1.070
1.040
1.050
57,163
+0.00(+0.00%)
Dec 07, 2006
1.040
1.080
1.040
1.050
203,525
+0.02(+1.94%)
Dec 06, 2006
1.050
1.080
1.030
1.030
208,263
-0.05(-4.63%)
Dec 05, 2006
1.070
1.080
1.050
1.080
204,102
+0.00(+0.00%)
Dec 04, 2006
1.120
1.120
1.050
1.080
200,290
-0.02(-1.82%)
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.