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
Napco Sec Tech Inc
(NQ:
NSSC
)
45.50
+0.69 (+1.54%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2008
2.302
2.352
2.287
2.337
23,526
+0.04(+1.94%)
Apr 29, 2008
2.292
2.317
2.292
2.292
9,243
-0.02(-0.86%)
Apr 28, 2008
2.361
2.361
2.297
2.312
24,954
-0.07(-2.91%)
Apr 25, 2008
2.376
2.391
2.332
2.381
8,685
-0.02(-0.83%)
Apr 24, 2008
2.426
2.426
2.386
2.401
4,595
+0.00(+0.00%)
Apr 23, 2008
2.421
2.426
2.396
2.401
5,837
-0.01(-0.61%)
Apr 22, 2008
2.426
2.426
2.401
2.416
10,281
-0.02(-1.01%)
Apr 21, 2008
2.475
2.475
2.376
2.441
26,034
-0.03(-1.40%)
Apr 18, 2008
2.426
2.475
2.416
2.475
34,863
+0.03(+1.21%)
Apr 17, 2008
2.421
2.446
2.396
2.446
135,736
+0.03(+1.44%)
Apr 16, 2008
2.426
2.431
2.371
2.411
68,812
-0.04(-1.62%)
Apr 15, 2008
2.401
2.475
2.381
2.451
121,235
+0.07(+2.91%)
Apr 14, 2008
2.391
2.426
2.352
2.381
43,135
-0.04(-1.84%)
Apr 11, 2008
2.416
2.426
2.391
2.426
42,547
+0.03(+1.24%)
Apr 10, 2008
2.426
2.426
2.386
2.396
32,425
-0.03(-1.22%)
Apr 09, 2008
2.416
2.462
2.386
2.426
56,719
-0.03(-1.21%)
Apr 08, 2008
2.342
2.475
2.317
2.456
160,660
+0.11(+4.64%)
Apr 07, 2008
2.228
2.356
2.228
2.347
54,382
-0.03(-1.25%)
Apr 04, 2008
2.119
2.376
2.119
2.376
72,408
+0.15(+6.67%)
Apr 03, 2008
2.287
2.332
2.178
2.228
82,859
-0.09(-3.85%)
Apr 02, 2008
2.376
2.376
2.292
2.317
33,391
-0.04(-1.89%)
Apr 01, 2008
2.426
2.426
2.307
2.361
68,667
-0.07(-3.05%)
Mar 31, 2008
2.451
2.475
2.391
2.436
27,117
-0.00(-0.20%)
Mar 28, 2008
2.406
2.465
2.406
2.441
18,249
-0.02(-0.80%)
Mar 27, 2008
2.416
2.485
2.406
2.460
15,668
-0.01(-0.60%)
Mar 26, 2008
2.426
2.475
2.421
2.475
131,793
+0.00(+0.00%)
Mar 25, 2008
2.431
2.475
2.431
2.475
27,864
+0.02(+1.01%)
Mar 24, 2008
2.411
2.475
2.401
2.451
76,019
+0.04(+1.64%)
Mar 21, 2008
2.267
2.426
2.253
2.411
32,017
+0.00(+0.00%)
Mar 20, 2008
2.267
2.426
2.253
2.411
32,017
+0.11(+4.73%)
Mar 19, 2008
2.391
2.391
2.267
2.302
32,860
-0.07(-3.12%)
Mar 18, 2008
2.327
2.426
2.307
2.376
47,565
-0.01(-0.62%)
Mar 17, 2008
2.470
2.470
2.342
2.391
33,631
-0.08(-3.21%)
Mar 14, 2008
2.465
2.475
2.421
2.470
29,717
-0.00(-0.20%)
Mar 13, 2008
2.411
2.475
2.357
2.475
28,789
+0.00(+0.20%)
Mar 12, 2008
2.361
2.475
2.352
2.470
30,329
+0.09(+3.96%)
Mar 11, 2008
2.401
2.505
2.352
2.376
58,925
-0.04(-1.84%)
Mar 10, 2008
2.475
2.475
2.386
2.421
93,296
-0.08(-3.17%)
Mar 07, 2008
2.411
2.500
2.411
2.500
88,876
+0.03(+1.20%)
Mar 06, 2008
2.441
2.475
2.441
2.470
47,781
-0.01(-0.60%)
Mar 05, 2008
2.480
2.495
2.436
2.485
23,948
+0.01(+0.40%)
Mar 04, 2008
2.426
2.475
2.423
2.475
82,612
+0.04(+1.83%)
Mar 03, 2008
2.718
2.718
2.416
2.431
96,655
-0.29(-10.73%)
Feb 29, 2008
2.594
2.723
2.535
2.723
40,683
+0.17(+6.59%)
Feb 28, 2008
2.634
2.678
2.555
2.555
91,486
-0.15(-5.67%)
Feb 27, 2008
2.668
2.718
2.659
2.708
74,589
+0.02(+0.74%)
Feb 26, 2008
2.654
2.698
2.626
2.688
22,689
-0.00(-0.18%)
Feb 25, 2008
2.639
2.698
2.629
2.693
43,779
-0.00(-0.18%)
Feb 22, 2008
2.668
2.723
2.624
2.698
74,848
-0.02(-0.91%)
Feb 21, 2008
2.713
2.723
2.693
2.723
28,295
+0.00(+0.00%)
Feb 20, 2008
2.703
2.723
2.703
2.723
79,964
+0.00(+0.00%)
Feb 19, 2008
2.718
2.723
2.673
2.723
182,869
+0.00(+0.00%)
Feb 18, 2008
2.708
2.723
2.708
2.723
174,375
+0.00(+0.00%)
Feb 15, 2008
2.708
2.723
2.708
2.723
174,375
+0.04(+1.66%)
Feb 14, 2008
2.708
2.728
2.644
2.678
138,709
-0.03(-1.28%)
Feb 13, 2008
2.748
2.748
2.713
2.713
116,834
-0.01(-0.36%)
Feb 12, 2008
2.822
2.822
2.703
2.723
258,788
-0.09(-3.17%)
Feb 11, 2008
2.723
2.827
2.535
2.812
165,805
+0.11(+3.93%)
Feb 08, 2008
2.842
2.842
2.688
2.706
21,918
+0.05(+1.77%)
Feb 07, 2008
2.718
2.886
2.629
2.659
78,316
-0.06(-2.19%)
Feb 06, 2008
2.758
2.812
2.530
2.718
76,112
-0.07(-2.49%)
Feb 05, 2008
2.906
2.926
2.782
2.787
23,021
-0.14(-4.74%)
Feb 04, 2008
2.965
2.980
2.772
2.926
31,470
-0.05(-1.66%)
Feb 01, 2008
2.980
3.020
2.970
2.975
49,492
+0.04(+1.52%)
Jan 31, 2008
2.916
3.010
2.896
2.931
59,844
-0.04(-1.33%)
Jan 30, 2008
2.965
3.144
2.951
2.970
84,462
+0.01(+0.33%)
Jan 29, 2008
2.931
2.970
2.931
2.961
44,989
-0.00(-0.17%)
Jan 28, 2008
2.916
2.970
2.891
2.965
41,244
+0.03(+1.18%)
Jan 25, 2008
2.951
2.975
2.911
2.931
98,822
-0.01(-0.50%)
Jan 24, 2008
3.069
3.069
2.921
2.946
96,279
-0.25(-7.75%)
Jan 23, 2008
2.941
3.193
2.891
3.193
115,299
+0.22(+7.32%)
Jan 22, 2008
2.871
2.995
2.555
2.975
78,490
-0.01(-0.50%)
Jan 21, 2008
2.965
2.995
2.891
2.990
115,412
+0.00(+0.00%)
Jan 18, 2008
2.965
2.995
2.891
2.990
115,412
+0.01(+0.33%)
Jan 17, 2008
2.866
2.995
2.847
2.980
29,339
+0.00(+0.00%)
Jan 16, 2008
2.970
2.995
2.847
2.980
139,683
+0.01(+0.33%)
Jan 15, 2008
2.931
2.990
2.921
2.970
43,503
+0.01(+0.33%)
Jan 14, 2008
2.772
2.975
2.772
2.961
31,874
+0.18(+6.41%)
Jan 11, 2008
2.946
2.990
2.733
2.782
60,145
-0.18(-6.18%)
Jan 10, 2008
2.728
3.025
2.723
2.965
25,444
+0.10(+3.45%)
Jan 09, 2008
2.896
2.941
2.738
2.866
65,097
-0.04(-1.53%)
Jan 08, 2008
3.000
3.035
2.817
2.911
43,117
-0.10(-3.29%)
Jan 07, 2008
2.624
3.035
2.624
3.010
44,480
+0.37(+14.07%)
Jan 04, 2008
2.951
2.951
2.589
2.639
90,777
-0.31(-10.42%)
Jan 03, 2008
3.129
3.129
2.916
2.946
32,268
-0.17(-5.56%)
Jan 02, 2008
3.064
3.129
3.040
3.119
68,008
+0.02(+0.80%)
Jan 01, 2008
2.931
3.094
2.836
3.094
79,976
+0.00(+0.00%)
Dec 31, 2007
2.931
3.094
2.836
3.094
79,976
+0.14(+4.87%)
Dec 28, 2007
3.074
3.094
2.931
2.951
27,664
-0.13(-4.18%)
Dec 27, 2007
3.040
3.089
3.040
3.079
20,643
+0.02(+0.65%)
Dec 26, 2007
2.975
3.060
2.951
3.060
32,136
+0.06(+2.15%)
Dec 24, 2007
2.896
2.995
2.866
2.995
38,010
+0.03(+1.00%)
Dec 21, 2007
2.822
2.965
2.762
2.965
92,768
+0.14(+5.09%)
Dec 20, 2007
2.837
2.876
2.777
2.822
357,067
-0.00(-0.18%)
Dec 19, 2007
2.797
2.832
2.678
2.827
287,071
+0.01(+0.53%)
Dec 18, 2007
2.758
2.827
2.668
2.812
75,777
+0.07(+2.53%)
Dec 17, 2007
2.733
2.772
2.654
2.743
83,659
-0.02(-0.72%)
Dec 14, 2007
2.663
2.861
2.663
2.762
93,366
+0.00(+0.18%)
Dec 13, 2007
2.678
2.767
2.659
2.758
60,094
+0.04(+1.50%)
Dec 12, 2007
2.599
2.723
2.599
2.717
46,227
+0.10(+3.93%)
Dec 11, 2007
2.475
2.663
2.465
2.614
163,674
+0.13(+5.39%)
Dec 10, 2007
2.485
2.495
2.470
2.480
53,285
+0.00(+0.20%)
Dec 07, 2007
2.475
2.510
2.475
2.475
33,328
-0.01(-0.40%)
Dec 06, 2007
2.475
2.505
2.475
2.485
99,927
+0.01(+0.40%)
Dec 05, 2007
2.465
2.495
2.465
2.475
67,877
-0.00(-0.20%)
Dec 04, 2007
2.431
2.530
2.411
2.480
621,745
+0.04(+1.83%)
Dec 03, 2007
2.485
2.564
2.431
2.436
85,347
-0.06(-2.38%)
Nov 30, 2007
2.366
2.525
2.366
2.495
190,912
+0.03(+1.41%)
Nov 29, 2007
2.465
2.530
2.456
2.460
280,857
-0.02(-1.00%)
Nov 28, 2007
2.396
2.515
2.396
2.485
106,449
+0.09(+3.94%)
Nov 27, 2007
2.530
2.619
2.337
2.391
190,908
-0.19(-7.47%)
Nov 26, 2007
2.515
2.639
2.500
2.584
69,978
+0.06(+2.35%)
Nov 23, 2007
2.535
2.634
2.525
2.525
53,931
-0.01(-0.58%)
Nov 21, 2007
2.525
2.574
2.525
2.540
49,437
+0.01(+0.39%)
Nov 20, 2007
2.649
2.649
2.520
2.530
112,206
-0.06(-2.34%)
Nov 19, 2007
2.614
2.629
2.564
2.590
70,172
-0.03(-1.09%)
Nov 16, 2007
2.574
2.659
2.574
2.619
100,188
+0.01(+0.38%)
Nov 15, 2007
2.614
2.634
2.589
2.609
91,793
+0.00(+0.00%)
Nov 14, 2007
2.639
2.649
2.589
2.609
108,778
-0.02(-0.94%)
Nov 13, 2007
2.589
2.728
2.589
2.634
267,041
+0.02(+0.95%)
Nov 12, 2007
2.673
2.708
2.589
2.609
402,800
-0.08(-2.95%)
Nov 09, 2007
2.644
2.723
2.624
2.688
79,693
+0.01(+0.56%)
Nov 08, 2007
2.693
2.723
2.668
2.673
69,947
-0.02(-0.92%)
Nov 07, 2007
2.688
2.708
2.673
2.698
51,861
-0.01(-0.55%)
Nov 06, 2007
2.663
2.713
2.614
2.713
46,551
+0.00(+0.00%)
Nov 05, 2007
2.673
2.723
2.673
2.713
74,458
+0.03(+1.11%)
Nov 02, 2007
2.797
2.822
2.673
2.683
165,589
-0.11(-4.07%)
Nov 01, 2007
2.787
2.866
2.748
2.797
45,139
+0.00(+0.00%)
Oct 31, 2007
2.866
2.871
2.792
2.797
73,763
-0.04(-1.40%)
Oct 30, 2007
2.896
2.896
2.772
2.837
106,011
-0.06(-2.05%)
Oct 29, 2007
2.797
2.901
2.797
2.896
71,721
+0.02(+0.69%)
Oct 26, 2007
2.911
2.911
2.802
2.876
57,371
-0.03(-1.02%)
Oct 25, 2007
2.886
2.916
2.881
2.906
43,656
+0.00(+0.00%)
Oct 24, 2007
2.891
2.916
2.852
2.906
37,877
+0.01(+0.34%)
Oct 23, 2007
2.891
2.916
2.881
2.896
58,072
+0.00(+0.17%)
Oct 22, 2007
2.852
2.891
2.837
2.891
63,829
+0.03(+1.04%)
Oct 19, 2007
2.837
2.896
2.837
2.861
28,341
+0.00(+0.17%)
Oct 18, 2007
2.837
2.916
2.738
2.857
70,634
-0.01(-0.52%)
Oct 17, 2007
2.921
2.946
2.777
2.871
46,094
-0.05(-1.70%)
Oct 16, 2007
2.926
2.961
2.876
2.921
33,150
-0.03(-1.01%)
Oct 15, 2007
2.832
2.956
2.822
2.951
110,956
+0.12(+4.20%)
Oct 12, 2007
2.822
2.847
2.792
2.832
102,702
+0.02(+0.70%)
Oct 11, 2007
2.708
2.832
2.639
2.812
104,112
+0.10(+3.84%)
Oct 10, 2007
2.649
2.713
2.649
2.708
37,342
+0.06(+2.24%)
Oct 09, 2007
2.678
2.713
2.604
2.649
60,403
-0.02(-0.93%)
Oct 08, 2007
2.683
2.698
2.634
2.673
45,686
-0.02(-0.92%)
Oct 05, 2007
2.703
2.713
2.683
2.698
45,213
+0.00(+0.00%)
Oct 04, 2007
2.634
2.713
2.609
2.698
50,580
+0.04(+1.68%)
Oct 03, 2007
2.644
2.713
2.639
2.654
52,534
-0.02(-0.74%)
Oct 02, 2007
2.698
2.703
2.639
2.673
67,901
-0.03(-1.28%)
Oct 01, 2007
2.748
2.748
2.688
2.708
42,167
-0.05(-1.80%)
Sep 28, 2007
2.723
2.807
2.500
2.758
45,044
-0.01(-0.54%)
Sep 27, 2007
2.733
2.772
2.718
2.772
37,059
+0.03(+1.27%)
Sep 26, 2007
2.659
2.748
2.500
2.738
72,010
+0.09(+3.36%)
Sep 25, 2007
2.629
2.673
2.604
2.649
86,064
-0.00(-0.19%)
Sep 24, 2007
2.649
2.663
2.639
2.654
173,050
-0.02(-0.92%)
Sep 21, 2007
2.703
2.703
2.649
2.678
142,860
-0.03(-1.10%)
Sep 20, 2007
2.713
2.772
2.708
2.708
107,762
-0.02(-0.91%)
Sep 19, 2007
2.659
2.842
2.659
2.733
151,520
+0.04(+1.66%)
Sep 18, 2007
2.723
2.762
2.574
2.688
339,514
-0.03(-1.27%)
Sep 17, 2007
2.772
2.866
2.708
2.723
529,289
-0.32(-10.57%)
Sep 14, 2007
2.946
3.114
2.946
3.045
45,892
+0.05(+1.82%)
Sep 13, 2007
2.896
3.094
2.896
2.990
49,067
+0.12(+4.14%)
Sep 12, 2007
2.866
2.970
2.866
2.871
52,548
-0.01(-0.51%)
Sep 11, 2007
2.985
3.084
2.802
2.886
66,202
-0.12(-3.95%)
Sep 10, 2007
2.970
3.050
2.807
3.005
89,617
+0.02(+0.66%)
Sep 07, 2007
3.188
3.188
2.857
2.985
82,059
-0.26(-7.94%)
Sep 06, 2007
3.139
3.243
3.109
3.243
31,844
+0.05(+1.55%)
Sep 05, 2007
3.144
3.208
3.104
3.193
29,450
+0.01(+0.31%)
Sep 04, 2007
3.030
3.203
3.030
3.183
60,240
+0.14(+4.55%)
Aug 31, 2007
3.119
3.119
3.040
3.045
29,991
-0.05(-1.60%)
Aug 30, 2007
3.094
3.124
2.970
3.094
80,235
+0.00(+0.16%)
Aug 29, 2007
3.168
3.168
3.015
3.089
31,914
-0.08(-2.50%)
Aug 28, 2007
3.263
3.263
3.104
3.168
87,767
-0.09(-2.88%)
Aug 27, 2007
3.144
3.302
3.005
3.263
78,372
+0.09(+2.81%)
Aug 24, 2007
3.104
3.218
3.064
3.173
41,887
+0.04(+1.26%)
Aug 23, 2007
2.936
3.163
2.936
3.134
81,356
+0.14(+4.73%)
Aug 22, 2007
2.827
3.060
2.787
2.992
56,137
+0.22(+7.93%)
Aug 21, 2007
2.891
2.931
2.767
2.772
48,787
-0.10(-3.45%)
Aug 20, 2007
2.802
2.926
2.758
2.871
68,960
+0.06(+2.29%)
Aug 17, 2007
2.926
2.926
2.772
2.807
120,080
-0.01(-0.35%)
Aug 16, 2007
2.758
2.871
2.758
2.817
195,209
+0.04(+1.43%)
Aug 15, 2007
2.847
2.852
2.777
2.777
313,980
-0.08(-2.94%)
Aug 14, 2007
2.921
2.921
2.857
2.861
39,051
-0.05(-1.70%)
Aug 13, 2007
3.069
3.069
2.827
2.911
210,184
-0.16(-5.31%)
Aug 10, 2007
3.223
3.446
3.005
3.074
611,528
-0.28(-8.41%)
Aug 09, 2007
3.188
3.357
3.178
3.357
550,456
+0.12(+3.83%)
Aug 08, 2007
3.074
3.366
3.064
3.233
244,971
+0.17(+5.49%)
Aug 07, 2007
2.817
3.089
2.817
3.064
82,828
+0.21(+7.47%)
Aug 06, 2007
2.822
2.857
2.723
2.852
120,811
+0.00(+0.17%)
Aug 03, 2007
2.876
3.040
2.832
2.847
110,847
-0.21(-6.96%)
Aug 02, 2007
3.223
3.233
3.060
3.060
269,081
-0.16(-4.92%)
Aug 01, 2007
3.287
3.302
3.218
3.218
61,068
-0.08(-2.40%)
Jul 31, 2007
3.292
3.411
3.223
3.297
126,794
+0.09(+2.94%)
Jul 30, 2007
3.144
3.203
3.144
3.203
53,279
+0.04(+1.41%)
Jul 27, 2007
3.198
3.213
3.144
3.159
103,634
-0.06(-1.85%)
Jul 26, 2007
3.292
3.297
3.218
3.218
103,417
-0.07(-2.11%)
Jul 25, 2007
3.391
3.396
3.267
3.287
142,000
-0.10(-2.92%)
Jul 24, 2007
3.391
3.431
3.366
3.386
107,619
-0.00(-0.15%)
Jul 23, 2007
3.376
3.431
3.366
3.391
175,349
+0.04(+1.33%)
Jul 20, 2007
3.411
3.411
3.312
3.347
84,717
-0.05(-1.60%)
Jul 19, 2007
3.381
3.426
3.362
3.401
98,751
+0.05(+1.63%)
Jul 18, 2007
3.431
3.436
3.292
3.347
149,169
-0.09(-2.59%)
Jul 17, 2007
3.431
3.461
3.426
3.436
197,188
+0.03(+0.87%)
Jul 16, 2007
3.411
3.436
3.352
3.406
173,101
+0.09(+2.84%)
Jul 13, 2007
3.267
3.317
3.267
3.312
90,678
+0.04(+1.36%)
Jul 12, 2007
3.198
3.292
3.193
3.267
151,552
+0.07(+2.17%)
Jul 11, 2007
3.124
3.198
3.104
3.198
72,030
+0.06(+2.05%)
Jul 10, 2007
3.134
3.154
3.084
3.134
34,995
-0.00(-0.16%)
Jul 09, 2007
3.094
3.163
3.094
3.139
121,364
-0.01(-0.31%)
Jul 06, 2007
3.168
3.168
3.094
3.149
63,762
+0.00(+0.16%)
Jul 05, 2007
3.099
3.144
3.099
3.144
40,145
+0.03(+0.95%)
Jul 03, 2007
3.104
3.144
3.104
3.114
33,045
+0.00(+0.00%)
Jul 02, 2007
3.129
3.163
3.104
3.114
69,038
-0.00(-0.16%)
Jun 29, 2007
3.079
3.119
3.079
3.119
162,514
+0.03(+1.12%)
Jun 28, 2007
3.040
3.089
3.040
3.084
121,576
+0.02(+0.81%)
Jun 27, 2007
3.040
3.089
3.040
3.060
109,837
-0.01(-0.32%)
Jun 26, 2007
3.084
3.109
3.069
3.069
89,862
+0.00(+0.15%)
Jun 25, 2007
3.069
3.094
3.060
3.065
41,812
+0.01(+0.34%)
Jun 22, 2007
3.104
3.193
3.035
3.055
119,492
-0.04(-1.44%)
Jun 21, 2007
3.142
3.142
3.020
3.099
74,209
-0.04(-1.42%)
Jun 20, 2007
3.149
3.159
3.124
3.144
68,879
+0.00(+0.16%)
Jun 19, 2007
3.064
3.149
2.990
3.139
86,654
+0.05(+1.60%)
Jun 18, 2007
2.995
3.134
2.985
3.089
180,378
+0.11(+3.83%)
Jun 15, 2007
2.981
2.985
2.956
2.975
210,677
+0.01(+0.29%)
Jun 14, 2007
2.941
2.990
2.941
2.967
77,160
+0.02(+0.71%)
Jun 13, 2007
2.956
2.970
2.911
2.946
129,476
+0.01(+0.51%)
Jun 12, 2007
2.901
2.990
2.901
2.931
60,597
+0.00(+0.17%)
Jun 11, 2007
2.911
2.995
2.896
2.926
174,892
+0.00(+0.00%)
Jun 08, 2007
2.881
2.951
2.847
2.926
77,162
+0.06(+2.07%)
Jun 07, 2007
2.926
2.926
2.822
2.866
81,132
-0.05(-1.86%)
Jun 06, 2007
2.832
2.930
2.827
2.921
61,910
+0.05(+1.90%)
Jun 05, 2007
2.921
2.921
2.832
2.866
90,847
-0.04(-1.53%)
Jun 04, 2007
2.911
2.970
2.906
2.911
94,891
-0.02(-0.68%)
Jun 01, 2007
2.931
2.970
2.916
2.931
112,006
-0.00(-0.17%)
May 31, 2007
2.961
3.020
2.911
2.936
67,313
-0.02(-0.84%)
May 30, 2007
2.921
2.970
2.877
2.961
90,904
+0.02(+0.84%)
May 29, 2007
2.956
2.975
2.921
2.936
97,984
-0.03(-1.17%)
May 25, 2007
3.000
3.015
2.921
2.970
157,281
-0.00(-0.17%)
May 24, 2007
3.020
3.025
2.975
2.975
173,832
-0.06(-1.86%)
May 23, 2007
3.005
3.050
3.005
3.032
87,539
+0.00(+0.06%)
May 22, 2007
3.045
3.045
3.015
3.030
130,840
+0.00(+0.00%)
May 21, 2007
2.995
3.040
2.985
3.030
59,082
+0.02(+0.82%)
May 18, 2007
3.040
3.040
2.975
3.005
121,370
-0.04(-1.30%)
May 17, 2007
3.050
3.050
2.975
3.045
143,824
+0.00(+0.16%)
May 16, 2007
2.990
3.040
2.990
3.040
159,004
+0.04(+1.49%)
May 15, 2007
3.010
3.069
2.970
2.995
214,513
-0.01(-0.49%)
May 14, 2007
2.861
3.025
2.857
3.010
171,462
+0.14(+4.83%)
May 11, 2007
2.891
2.891
2.847
2.871
160,420
-0.03(-1.02%)
May 10, 2007
3.045
3.050
2.822
2.901
1,534,163
-0.22(-6.98%)
May 09, 2007
3.060
3.119
3.060
3.119
185,083
+0.06(+1.94%)
May 08, 2007
3.064
3.163
3.035
3.060
226,731
+0.01(+0.32%)
May 07, 2007
3.005
3.069
2.975
3.050
175,819
+0.04(+1.48%)
May 04, 2007
3.008
3.055
3.005
3.005
209,558
-0.00(-0.16%)
May 03, 2007
2.970
3.045
2.970
3.010
207,023
+0.03(+1.00%)
May 02, 2007
2.951
2.995
2.946
2.980
172,329
+0.01(+0.50%)
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.