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
Air T Inc
(NQ:
AIRT
)
22.82
-0.89 (-3.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 28, 2007
5.929
6.114
5.863
6.114
13,196
+0.14(+2.30%)
Sep 27, 2007
5.875
5.989
5.768
5.977
14,584
+0.18(+3.09%)
Sep 26, 2007
5.750
5.798
5.726
5.798
1,341
+0.00(+0.00%)
Sep 25, 2007
5.839
5.839
5.696
5.798
18,731
+0.11(+1.89%)
Sep 24, 2007
5.631
5.690
5.547
5.690
15,539
+0.12(+2.14%)
Sep 21, 2007
5.804
5.935
5.434
5.571
83,172
-0.15(-2.61%)
Sep 20, 2007
5.440
5.780
5.440
5.720
8,875
+0.10(+1.80%)
Sep 19, 2007
5.499
5.619
5.428
5.619
8,466
+0.10(+1.84%)
Sep 18, 2007
5.488
5.565
5.380
5.517
19,615
+0.06(+1.09%)
Sep 17, 2007
5.380
5.482
5.303
5.458
24,948
+0.04(+0.77%)
Sep 14, 2007
5.410
5.470
5.362
5.416
17,435
-0.07(-1.30%)
Sep 13, 2007
5.511
5.511
5.344
5.488
11,568
-0.02(-0.32%)
Sep 12, 2007
5.356
5.505
5.356
5.505
31,463
+0.11(+1.99%)
Sep 11, 2007
5.410
5.446
5.344
5.398
33,641
+0.05(+0.89%)
Sep 10, 2007
5.547
5.559
5.297
5.350
25,823
-0.23(-4.17%)
Sep 07, 2007
5.446
5.589
5.440
5.583
28,341
+0.06(+1.08%)
Sep 06, 2007
5.398
5.523
5.380
5.523
20,317
+0.02(+0.43%)
Sep 05, 2007
5.589
5.589
5.428
5.499
17,964
-0.08(-1.39%)
Sep 04, 2007
5.643
5.666
5.571
5.577
27,657
-0.01(-0.21%)
Aug 31, 2007
5.488
5.625
5.488
5.589
7,195
+0.13(+2.29%)
Aug 30, 2007
5.452
5.619
5.452
5.464
6,203
-0.08(-1.51%)
Aug 29, 2007
5.464
5.547
5.464
5.547
11,065
+0.14(+2.65%)
Aug 28, 2007
5.517
5.517
5.380
5.404
17,124
-0.03(-0.55%)
Aug 27, 2007
5.291
5.458
5.291
5.434
13,841
+0.11(+2.13%)
Aug 24, 2007
5.362
5.410
5.321
5.321
10,394
+0.08(+1.59%)
Aug 23, 2007
5.368
5.488
5.213
5.237
54,743
+0.08(+1.62%)
Aug 22, 2007
5.130
5.207
5.004
5.153
29,507
+0.09(+1.86%)
Aug 21, 2007
5.142
5.142
5.026
5.059
19,950
-0.01(-0.27%)
Aug 20, 2007
4.802
5.237
4.802
5.073
92,873
+0.21(+4.34%)
Aug 17, 2007
4.891
4.986
4.819
4.862
24,111
+0.02(+0.39%)
Aug 16, 2007
4.802
4.940
4.802
4.843
50,177
-0.07(-1.34%)
Aug 15, 2007
4.772
5.094
4.772
4.909
19,229
+0.17(+3.52%)
Aug 14, 2007
5.142
5.142
4.742
4.742
64,521
-0.24(-4.79%)
Aug 13, 2007
5.368
5.380
4.945
4.981
80,765
+0.01(+0.25%)
Aug 10, 2007
5.666
5.670
4.855
4.968
234,619
-0.76(-13.24%)
Aug 09, 2007
5.720
5.881
5.684
5.726
34,191
+0.04(+0.73%)
Aug 08, 2007
5.810
5.810
5.666
5.684
62,149
-0.04(-0.73%)
Aug 07, 2007
5.684
5.732
5.666
5.726
25,729
+0.06(+1.05%)
Aug 06, 2007
5.714
5.744
5.666
5.666
34,028
-0.04(-0.63%)
Aug 03, 2007
5.708
5.923
5.678
5.702
26,740
-0.18(-3.04%)
Aug 02, 2007
5.903
5.917
5.833
5.881
9,388
-0.07(-1.10%)
Aug 01, 2007
5.827
5.965
5.786
5.947
20,269
+0.16(+2.68%)
Jul 31, 2007
5.875
6.018
5.786
5.792
23,816
-0.03(-0.51%)
Jul 30, 2007
6.006
6.060
5.822
5.822
38,164
-0.12(-2.01%)
Jul 27, 2007
6.221
6.221
5.941
5.941
12,706
-0.05(-0.90%)
Jul 26, 2007
6.126
6.256
5.935
5.995
63,121
-0.23(-3.64%)
Jul 25, 2007
6.221
6.221
6.000
6.221
27,257
+0.09(+1.46%)
Jul 24, 2007
6.108
6.334
6.102
6.132
19,176
-0.07(-1.15%)
Jul 23, 2007
6.048
6.352
5.995
6.203
47,284
-0.05(-0.76%)
Jul 20, 2007
6.072
6.269
6.072
6.251
16,156
+0.04(+0.58%)
Jul 19, 2007
6.102
6.251
6.102
6.215
24,913
+0.07(+1.17%)
Jul 18, 2007
6.150
6.209
6.065
6.144
9,009
+0.02(+0.29%)
Jul 17, 2007
6.090
6.305
6.012
6.126
21,183
+0.02(+0.29%)
Jul 16, 2007
6.144
6.205
5.995
6.108
33,735
-0.02(-0.37%)
Jul 13, 2007
5.929
6.281
5.786
6.130
50,232
+0.25(+4.24%)
Jul 12, 2007
6.024
6.024
5.881
5.881
31,284
-0.09(-1.50%)
Jul 11, 2007
5.995
6.060
5.893
5.971
21,836
+0.04(+0.60%)
Jul 10, 2007
6.197
6.197
5.851
5.935
27,134
-0.08(-1.29%)
Jul 09, 2007
6.030
6.064
5.893
6.012
21,707
-0.02(-0.40%)
Jul 06, 2007
5.923
6.135
5.906
6.036
34,952
+0.17(+2.95%)
Jul 05, 2007
5.756
5.935
5.726
5.863
43,534
+0.11(+1.87%)
Jul 03, 2007
5.875
5.875
5.696
5.756
43,132
-0.12(-1.96%)
Jul 02, 2007
5.971
6.024
5.871
5.871
24,609
-0.10(-1.67%)
Jun 29, 2007
6.060
6.084
5.871
5.971
30,263
-0.01(-0.10%)
Jun 28, 2007
5.845
6.024
5.726
5.977
51,070
+0.23(+4.05%)
Jun 27, 2007
5.845
5.875
5.696
5.744
43,425
-0.07(-1.13%)
Jun 26, 2007
5.917
6.024
5.732
5.810
94,925
-0.07(-1.22%)
Jun 25, 2007
6.054
6.114
5.875
5.881
73,065
-0.27(-4.36%)
Jun 22, 2007
6.442
6.442
6.096
6.150
90,878
-0.21(-3.28%)
Jun 21, 2007
6.546
6.546
6.352
6.358
51,923
-0.11(-1.75%)
Jun 20, 2007
6.800
6.800
6.472
6.472
79,803
-0.18(-2.69%)
Jun 19, 2007
6.120
6.740
6.120
6.651
301,441
+0.42(+6.70%)
Jun 18, 2007
6.305
6.305
6.173
6.233
109,142
-0.02(-0.38%)
Jun 15, 2007
6.323
6.513
6.120
6.257
272,101
-0.03(-0.47%)
Jun 14, 2007
5.851
6.382
5.678
6.287
1,115,398
+1.39(+28.38%)
Jun 13, 2007
4.986
5.046
4.766
4.897
29,004
-0.13(-2.49%)
Jun 12, 2007
4.951
5.040
4.951
5.022
7,712
-0.01(-0.12%)
Jun 11, 2007
5.046
5.046
4.957
5.028
11,026
+0.01(+0.12%)
Jun 08, 2007
5.016
5.046
5.010
5.022
9,053
+0.04(+0.72%)
Jun 07, 2007
5.046
5.046
4.903
4.986
21,828
+0.05(+0.97%)
Jun 06, 2007
4.904
5.040
4.831
4.939
20,470
-0.02(-0.36%)
Jun 05, 2007
5.070
5.112
4.903
4.957
24,401
-0.13(-2.46%)
Jun 04, 2007
5.136
5.136
5.060
5.082
18,180
-0.11(-2.18%)
Jun 01, 2007
5.219
5.219
5.088
5.195
19,877
-0.05(-0.91%)
May 31, 2007
5.258
5.273
5.243
5.243
7,489
+0.01(+0.11%)
May 30, 2007
5.064
5.297
5.064
5.237
33,473
+0.20(+3.91%)
May 29, 2007
4.983
5.070
4.983
5.040
21,538
+0.08(+1.56%)
May 25, 2007
4.921
5.022
4.891
4.963
42,382
+0.06(+1.22%)
May 24, 2007
4.891
5.070
4.891
4.903
61,116
+0.01(+0.24%)
May 23, 2007
4.736
4.921
4.736
4.891
65,627
+0.17(+3.67%)
May 22, 2007
4.748
4.772
4.712
4.718
15,985
-0.01(-0.25%)
May 21, 2007
4.653
4.772
4.652
4.730
13,762
+0.05(+1.15%)
May 18, 2007
4.700
4.700
4.593
4.676
22,145
+0.01(+0.26%)
May 17, 2007
4.706
4.736
4.664
4.664
22,209
-0.01(-0.13%)
May 16, 2007
4.706
4.718
4.652
4.670
19,189
-0.03(-0.63%)
May 15, 2007
4.682
4.724
4.641
4.700
29,128
+0.04(+0.77%)
May 14, 2007
4.766
4.766
4.664
4.664
17,005
-0.08(-1.64%)
May 11, 2007
4.682
4.742
4.664
4.742
23,265
+0.07(+1.53%)
May 10, 2007
4.790
4.790
4.670
4.670
30,856
-0.10(-2.00%)
May 09, 2007
4.772
4.772
4.700
4.766
6,878
-0.01(-0.13%)
May 08, 2007
4.754
4.819
4.754
4.772
8,097
+0.02(+0.50%)
May 07, 2007
4.831
4.831
4.748
4.748
7,930
-0.05(-1.12%)
May 04, 2007
4.814
4.814
4.772
4.802
15,325
-0.01(-0.25%)
May 03, 2007
4.778
4.837
4.778
4.814
14,949
+0.02(+0.50%)
May 02, 2007
4.790
4.790
4.784
4.790
3,356
+0.00(+0.00%)
May 01, 2007
4.772
4.790
4.772
4.790
1,233
-0.03(-0.62%)
Apr 30, 2007
4.772
4.825
4.760
4.819
8,535
+0.05(+1.00%)
Apr 27, 2007
4.729
4.773
4.712
4.772
11,474
+0.04(+0.88%)
Apr 26, 2007
4.747
4.772
4.712
4.730
10,453
-0.03(-0.63%)
Apr 25, 2007
4.784
4.819
4.736
4.760
10,981
-0.05(-0.99%)
Apr 24, 2007
4.778
4.808
4.778
4.808
4,954
+0.01(+0.12%)
Apr 23, 2007
4.784
4.807
4.772
4.802
7,767
+0.02(+0.37%)
Apr 20, 2007
4.790
4.814
4.778
4.784
6,789
+0.01(+0.25%)
Apr 19, 2007
4.778
4.814
4.772
4.772
2,766
-0.05(-1.11%)
Apr 18, 2007
4.831
4.831
4.772
4.825
7,544
+0.00(+0.00%)
Apr 17, 2007
4.772
4.831
4.772
4.825
15,523
+0.04(+0.87%)
Apr 16, 2007
4.808
4.808
4.778
4.784
13,771
-0.04(-0.87%)
Apr 13, 2007
4.831
4.831
4.808
4.825
11,950
-0.01(-0.12%)
Apr 12, 2007
4.831
4.831
4.814
4.831
15,373
+0.02(+0.50%)
Apr 11, 2007
4.814
4.831
4.808
4.808
10,508
-0.02(-0.37%)
Apr 10, 2007
4.831
4.831
4.819
4.825
17,881
+0.01(+0.12%)
Apr 09, 2007
4.808
4.825
4.802
4.819
12,414
+0.02(+0.50%)
Apr 05, 2007
4.819
4.831
4.790
4.796
20,976
-0.02(-0.50%)
Apr 04, 2007
4.772
4.819
4.772
4.819
12,684
+0.01(+0.25%)
Apr 03, 2007
4.754
4.808
4.754
4.808
19,192
+0.04(+0.75%)
Apr 02, 2007
4.676
4.784
4.676
4.772
26,992
+0.01(+0.13%)
Mar 30, 2007
4.766
4.766
4.712
4.766
9,681
+0.04(+0.75%)
Mar 29, 2007
4.754
4.772
4.730
4.730
7,846
+0.03(+0.64%)
Mar 28, 2007
4.664
4.736
4.658
4.700
8,047
-0.05(-1.01%)
Mar 27, 2007
4.772
4.796
4.718
4.748
21,805
-0.01(-0.13%)
Mar 26, 2007
4.700
4.784
4.700
4.754
19,774
+0.02(+0.38%)
Mar 23, 2007
4.718
4.748
4.652
4.736
14,661
+0.02(+0.51%)
Mar 22, 2007
4.688
4.736
4.664
4.712
32,472
-0.01(-0.25%)
Mar 21, 2007
4.712
4.736
4.712
4.724
17,268
+0.00(+0.00%)
Mar 20, 2007
4.724
4.766
4.712
4.724
13,920
-0.04(-0.75%)
Mar 19, 2007
4.676
4.760
4.676
4.760
24,214
+0.05(+1.01%)
Mar 16, 2007
4.652
4.724
4.652
4.712
30,278
+0.01(+0.13%)
Mar 15, 2007
4.664
4.706
4.658
4.706
40,486
+0.05(+1.15%)
Mar 14, 2007
4.688
4.694
4.617
4.652
49,315
+0.16(+3.59%)
Mar 13, 2007
4.636
4.629
4.485
4.491
33,329
-0.14(-3.11%)
Mar 12, 2007
4.617
4.636
4.605
4.636
4,778
+0.02(+0.54%)
Mar 09, 2007
4.612
4.676
4.611
4.611
17,301
-0.01(-0.26%)
Mar 08, 2007
4.581
4.641
4.581
4.623
19,595
+0.06(+1.31%)
Mar 07, 2007
4.557
4.658
4.557
4.563
24,173
-0.05(-1.16%)
Mar 06, 2007
4.682
4.682
4.599
4.617
21,828
+0.02(+0.52%)
Mar 05, 2007
4.652
4.700
4.557
4.593
24,925
-0.03(-0.65%)
Mar 02, 2007
4.676
4.712
4.605
4.623
29,173
-0.01(-0.13%)
Mar 01, 2007
4.623
4.629
4.587
4.629
29,979
-0.03(-0.64%)
Feb 28, 2007
4.682
4.712
4.623
4.658
35,797
-0.04(-0.76%)
Feb 27, 2007
4.772
4.772
4.676
4.694
34,021
-0.08(-1.62%)
Feb 26, 2007
4.694
4.814
4.694
4.772
39,997
+0.13(+2.70%)
Feb 23, 2007
4.742
4.742
4.641
4.646
42,640
-0.06(-1.27%)
Feb 22, 2007
4.635
4.706
4.635
4.706
23,511
-0.02(-0.50%)
Feb 21, 2007
4.623
4.730
4.623
4.730
32,955
+0.10(+2.06%)
Feb 20, 2007
4.689
4.706
4.623
4.635
13,174
-0.04(-0.77%)
Feb 16, 2007
4.682
4.694
4.648
4.670
7,085
+0.00(+0.00%)
Feb 15, 2007
4.578
4.688
4.563
4.670
15,491
+0.07(+1.56%)
Feb 14, 2007
4.700
4.700
4.593
4.599
52,477
-0.06(-1.31%)
Feb 13, 2007
4.641
4.688
4.563
4.660
63,961
+0.04(+0.93%)
Feb 12, 2007
4.706
4.754
4.593
4.617
120,532
-0.12(-2.52%)
Feb 09, 2007
4.778
4.796
4.712
4.736
62,943
-0.01(-0.13%)
Feb 08, 2007
5.398
5.398
4.700
4.742
279,019
-0.81(-14.52%)
Feb 07, 2007
5.309
5.553
5.285
5.547
31,352
+0.21(+4.03%)
Feb 06, 2007
5.362
5.398
5.326
5.332
19,622
-0.02(-0.45%)
Feb 05, 2007
5.392
5.392
5.297
5.356
22,935
-0.01(-0.22%)
Feb 02, 2007
5.314
5.380
5.314
5.368
27,067
+0.04(+0.67%)
Feb 01, 2007
5.285
5.332
5.285
5.332
7,443
+0.03(+0.56%)
Jan 31, 2007
5.237
5.350
5.231
5.303
19,866
+0.11(+2.07%)
Jan 30, 2007
5.249
5.273
5.189
5.195
43,358
-0.05(-1.02%)
Jan 29, 2007
5.249
5.291
5.189
5.249
18,341
-0.01(-0.11%)
Jan 26, 2007
5.261
5.297
5.232
5.255
12,238
+0.01(+0.11%)
Jan 25, 2007
5.279
5.309
5.249
5.249
11,916
-0.06(-1.12%)
Jan 24, 2007
5.380
5.380
5.309
5.309
8,855
-0.03(-0.56%)
Jan 23, 2007
5.350
5.374
5.338
5.338
14,176
+0.02(+0.45%)
Jan 22, 2007
5.231
5.344
5.231
5.315
15,581
+0.04(+0.68%)
Jan 19, 2007
5.368
5.368
5.225
5.279
21,675
-0.11(-2.10%)
Jan 18, 2007
5.398
5.410
5.344
5.392
21,957
+0.01(+0.22%)
Jan 17, 2007
5.428
5.440
5.344
5.380
87,843
-0.01(-0.22%)
Jan 16, 2007
5.326
5.540
5.321
5.392
52,063
+0.11(+2.15%)
Jan 12, 2007
5.309
5.309
5.243
5.279
15,979
-0.01(-0.23%)
Jan 11, 2007
5.255
5.309
5.255
5.291
6,622
+0.03(+0.60%)
Jan 10, 2007
5.257
5.309
5.249
5.259
10,478
+0.00(+0.08%)
Jan 09, 2007
5.267
5.338
5.201
5.255
47,236
+0.01(+0.11%)
Jan 08, 2007
5.261
5.332
5.249
5.249
18,679
-0.06(-1.12%)
Jan 05, 2007
5.309
5.338
5.249
5.309
6,686
+0.01(+0.11%)
Jan 04, 2007
5.291
5.309
5.255
5.303
7,582
+0.04(+0.68%)
Jan 03, 2007
5.267
5.332
5.267
5.267
14,921
+0.02(+0.34%)
Dec 29, 2006
5.136
5.285
5.136
5.249
60,801
+0.08(+1.62%)
Dec 28, 2006
5.261
5.273
5.130
5.165
45,527
-0.08(-1.59%)
Dec 27, 2006
5.267
5.321
5.243
5.249
25,929
-0.03(-0.56%)
Dec 26, 2006
5.207
5.309
5.165
5.279
32,534
-0.02(-0.34%)
Dec 22, 2006
5.309
5.380
5.249
5.297
39,204
+0.05(+1.02%)
Dec 21, 2006
5.225
5.267
5.100
5.243
51,015
-0.01(-0.11%)
Dec 20, 2006
5.279
5.344
5.249
5.249
27,176
-0.07(-1.35%)
Dec 19, 2006
5.344
5.356
5.279
5.321
6,320
-0.05(-0.89%)
Dec 18, 2006
5.326
5.398
5.309
5.368
24,990
+0.05(+1.01%)
Dec 15, 2006
5.303
5.415
5.303
5.315
27,734
-0.05(-1.00%)
Dec 14, 2006
5.356
5.416
5.321
5.368
16,622
-0.02(-0.33%)
Dec 13, 2006
5.386
5.407
5.291
5.386
28,663
+0.01(+0.22%)
Dec 12, 2006
5.344
5.428
5.285
5.374
17,392
+0.01(+0.11%)
Dec 11, 2006
5.304
5.404
5.304
5.368
46,894
-0.06(-1.10%)
Dec 08, 2006
5.374
5.452
5.368
5.428
10,327
+0.01(+0.11%)
Dec 07, 2006
5.523
5.523
5.100
5.422
25,583
-0.13(-2.26%)
Dec 06, 2006
5.458
5.547
5.458
5.547
23,722
+0.01(+0.22%)
Dec 05, 2006
5.619
5.619
5.464
5.535
30,008
+0.02(+0.43%)
Dec 04, 2006
5.487
5.581
5.452
5.511
29,399
+0.04(+0.65%)
Dec 01, 2006
5.517
5.559
5.464
5.476
25,365
+0.01(+0.22%)
Nov 30, 2006
5.398
5.517
5.398
5.464
22,800
+0.05(+0.99%)
Nov 29, 2006
5.279
5.458
5.279
5.410
92,600
+0.08(+1.56%)
Nov 28, 2006
5.315
5.356
5.279
5.327
16,528
+0.04(+0.69%)
Nov 27, 2006
5.344
5.356
5.285
5.291
41,579
-0.01(-0.11%)
Nov 24, 2006
5.239
5.309
5.239
5.297
4,191
-0.04(-0.78%)
Nov 22, 2006
5.136
5.356
5.130
5.338
82,876
+0.20(+3.95%)
Nov 21, 2006
5.076
5.189
5.076
5.136
31,374
+0.03(+0.58%)
Nov 20, 2006
5.088
5.213
5.082
5.106
34,997
+0.00(+0.00%)
Nov 17, 2006
5.195
5.207
5.070
5.106
40,959
-0.07(-1.38%)
Nov 16, 2006
5.261
5.314
5.118
5.177
47,035
-0.10(-1.92%)
Nov 15, 2006
5.368
5.452
5.249
5.279
49,025
-0.08(-1.56%)
Nov 14, 2006
5.249
5.362
5.249
5.362
33,798
+0.11(+2.16%)
Nov 13, 2006
5.356
5.368
5.201
5.249
47,635
-0.01(-0.23%)
Nov 10, 2006
5.517
6.084
5.177
5.261
517,479
-0.58(-9.91%)
Nov 09, 2006
5.899
5.905
5.756
5.839
37,767
-0.07(-1.11%)
Nov 08, 2006
5.977
5.977
5.863
5.905
14,166
-0.06(-1.00%)
Nov 07, 2006
5.732
6.018
5.732
5.965
24,157
+0.21(+3.73%)
Nov 06, 2006
5.714
5.839
5.666
5.750
25,902
+0.10(+1.69%)
Nov 03, 2006
5.678
5.696
5.649
5.655
18,483
+0.00(+0.00%)
Nov 02, 2006
5.756
5.810
5.613
5.655
31,398
-0.07(-1.25%)
Nov 01, 2006
5.845
5.845
5.696
5.726
9,304
-0.06(-1.03%)
Oct 31, 2006
5.935
5.941
5.765
5.786
24,527
-0.09(-1.52%)
Oct 30, 2006
5.816
5.931
5.768
5.875
9,958
+0.11(+1.97%)
Oct 27, 2006
5.637
5.893
5.625
5.762
34,501
+0.04(+0.62%)
Oct 26, 2006
5.792
5.816
5.666
5.726
15,162
-0.05(-0.83%)
Oct 25, 2006
5.792
5.857
5.774
5.774
6,208
-0.06(-1.02%)
Oct 24, 2006
5.720
5.875
5.720
5.833
17,538
+0.06(+1.03%)
Oct 23, 2006
5.660
5.822
5.660
5.774
17,618
+0.06(+1.04%)
Oct 20, 2006
5.649
5.833
5.649
5.714
21,836
+0.07(+1.16%)
Oct 19, 2006
5.595
5.659
5.565
5.649
14,480
+0.05(+0.96%)
Oct 18, 2006
5.583
5.660
5.517
5.595
41,452
-0.08(-1.37%)
Oct 17, 2006
5.833
5.834
5.547
5.672
62,908
-0.15(-2.56%)
Oct 16, 2006
5.809
5.929
5.786
5.822
11,278
+0.01(+0.10%)
Oct 13, 2006
6.024
6.024
5.458
5.816
48,706
-0.21(-3.47%)
Oct 12, 2006
6.084
6.138
6.024
6.024
10,302
-0.10(-1.66%)
Oct 11, 2006
6.144
6.213
6.024
6.126
10,961
-0.08(-1.34%)
Oct 10, 2006
6.185
6.287
6.185
6.209
16,773
+0.00(+0.00%)
Oct 09, 2006
6.138
6.305
6.120
6.209
20,083
+0.11(+1.76%)
Oct 06, 2006
6.318
6.329
6.102
6.102
10,337
-0.16(-2.57%)
Oct 05, 2006
6.232
6.323
6.114
6.263
24,225
+0.21(+3.45%)
Oct 04, 2006
6.000
6.100
5.995
6.054
21,291
+0.10(+1.60%)
Oct 03, 2006
6.340
6.340
5.929
5.959
44,438
+0.11(+1.94%)
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.