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
Quidelortho Corp
(NQ:
QDEL
)
42.82
-1.17 (-2.66%)
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 28, 2006
11.66
11.70
11.32
11.45
432,700
-0.27(-2.30%)
Apr 27, 2006
11.50
12.08
10.91
11.72
1,261,048
+0.82(+7.52%)
Apr 26, 2006
11.30
11.42
10.83
10.90
650,271
-0.43(-3.80%)
Apr 25, 2006
11.76
11.85
11.16
11.33
535,491
-0.38(-3.24%)
Apr 24, 2006
12.00
12.38
11.55
11.71
559,951
+0.05(+0.43%)
Apr 21, 2006
11.93
12.00
11.52
11.66
601,193
-0.27(-2.26%)
Apr 20, 2006
12.27
12.42
11.89
11.93
766,811
-0.36(-2.93%)
Apr 19, 2006
12.45
12.59
12.20
12.29
617,228
-0.09(-0.73%)
Apr 18, 2006
12.33
12.55
12.30
12.38
386,953
-0.10(-0.80%)
Apr 17, 2006
12.58
12.60
12.30
12.48
382,797
-0.07(-0.56%)
Apr 13, 2006
12.44
12.75
12.26
12.55
226,201
+0.03(+0.25%)
Apr 12, 2006
12.34
12.59
12.25
12.52
265,696
+0.18(+1.45%)
Apr 11, 2006
12.97
12.99
12.21
12.34
658,346
-0.63(-4.86%)
Apr 10, 2006
12.52
12.97
12.27
12.97
622,625
+0.46(+3.68%)
Apr 07, 2006
12.65
12.87
12.35
12.51
404,124
-0.06(-0.48%)
Apr 06, 2006
12.57
12.67
11.88
12.57
928,041
+0.05(+0.40%)
Apr 05, 2006
12.87
13.00
12.50
12.52
404,816
-0.44(-3.40%)
Apr 04, 2006
12.83
12.99
12.55
12.96
414,567
+0.26(+2.05%)
Apr 03, 2006
13.00
13.27
12.53
12.70
656,988
-0.17(-1.32%)
Mar 31, 2006
12.74
13.05
12.52
12.87
585,757
+0.21(+1.66%)
Mar 30, 2006
13.04
13.08
12.53
12.66
413,701
-0.34(-2.62%)
Mar 29, 2006
12.70
13.12
12.56
13.00
510,533
+0.28(+2.20%)
Mar 28, 2006
12.67
13.00
12.53
12.72
593,073
+0.11(+0.87%)
Mar 27, 2006
12.82
13.40
12.59
12.61
1,319,687
-0.21(-1.64%)
Mar 24, 2006
12.05
12.97
12.05
12.82
1,334,389
+0.91(+7.64%)
Mar 23, 2006
11.77
12.09
11.75
11.91
669,700
+0.04(+0.34%)
Mar 22, 2006
12.14
12.26
11.76
11.87
690,400
-0.36(-2.94%)
Mar 21, 2006
11.80
12.74
11.72
12.23
1,857,219
+0.47(+4.00%)
Mar 20, 2006
11.73
11.90
11.55
11.76
346,586
+0.08(+0.68%)
Mar 17, 2006
11.98
11.98
11.58
11.68
265,115
-0.24(-2.01%)
Mar 16, 2006
11.49
12.06
11.45
11.92
751,675
+0.53(+4.65%)
Mar 15, 2006
11.77
11.82
11.28
11.39
524,415
-0.38(-3.23%)
Mar 14, 2006
11.28
12.47
11.16
11.77
1,507,050
+0.52(+4.62%)
Mar 13, 2006
11.26
11.33
11.12
11.25
233,405
+0.06(+0.54%)
Mar 10, 2006
10.92
11.21
10.92
11.19
311,101
+0.24(+2.19%)
Mar 09, 2006
11.18
11.29
10.95
10.95
318,050
-0.16(-1.44%)
Mar 08, 2006
10.85
11.13
10.63
11.11
544,991
+0.26(+2.40%)
Mar 07, 2006
11.03
11.55
10.74
10.85
474,061
-0.35(-3.12%)
Mar 06, 2006
11.97
11.97
11.00
11.20
472,980
-0.66(-5.56%)
Mar 03, 2006
11.41
12.00
11.33
11.86
744,175
+0.45(+3.94%)
Mar 02, 2006
11.02
11.65
11.01
11.41
809,645
+0.44(+4.01%)
Mar 01, 2006
11.22
11.39
10.90
10.97
686,072
-0.27(-2.40%)
Feb 28, 2006
10.22
11.43
10.37
11.24
2,207,170
+1.02(+9.98%)
Feb 27, 2006
9.890
10.37
9.890
10.22
419,693
+0.39(+3.97%)
Feb 24, 2006
9.740
9.950
9.690
9.830
312,509
+0.00(+0.00%)
Feb 23, 2006
9.420
9.930
9.410
9.830
562,622
+0.43(+4.57%)
Feb 22, 2006
9.400
9.500
9.300
9.400
390,757
-0.04(-0.42%)
Feb 21, 2006
9.410
9.600
9.250
9.440
530,378
+0.10(+1.07%)
Feb 17, 2006
9.800
9.800
9.300
9.340
605,791
-0.41(-4.21%)
Feb 16, 2006
10.60
10.63
9.640
9.750
1,578,300
-0.16(-1.61%)
Feb 15, 2006
9.400
10.05
9.400
9.910
1,113,576
+0.52(+5.54%)
Feb 14, 2006
9.180
9.480
9.100
9.390
379,543
+0.27(+2.96%)
Feb 13, 2006
9.300
9.300
9.050
9.120
473,991
-0.14(-1.51%)
Feb 10, 2006
9.270
9.360
9.090
9.260
328,460
-0.05(-0.54%)
Feb 09, 2006
9.110
9.350
9.110
9.310
333,448
+0.20(+2.20%)
Feb 08, 2006
9.150
9.390
9.090
9.110
333,681
-0.08(-0.87%)
Feb 07, 2006
9.410
9.510
9.110
9.190
525,185
-0.33(-3.47%)
Feb 06, 2006
9.790
9.920
9.400
9.520
384,143
-0.34(-3.45%)
Feb 03, 2006
9.890
9.990
9.750
9.860
275,316
-0.13(-1.30%)
Feb 02, 2006
10.25
10.26
9.660
9.990
529,346
-0.20(-1.96%)
Feb 01, 2006
9.990
10.25
9.870
10.19
558,747
+0.20(+2.00%)
Jan 31, 2006
9.720
10.00
9.660
9.990
316,541
+0.32(+3.31%)
Jan 30, 2006
9.620
9.850
9.600
9.670
325,620
+0.01(+0.10%)
Jan 27, 2006
9.620
9.810
9.590
9.660
506,398
+0.04(+0.42%)
Jan 26, 2006
9.860
9.970
9.580
9.620
587,087
-0.23(-2.34%)
Jan 25, 2006
9.950
9.970
9.780
9.850
313,772
+0.01(+0.10%)
Jan 24, 2006
10.00
10.15
9.740
9.840
360,697
-0.10(-1.01%)
Jan 23, 2006
10.16
10.18
9.870
9.940
604,954
-0.18(-1.78%)
Jan 20, 2006
10.01
10.54
9.910
10.12
1,295,561
+0.08(+0.80%)
Jan 19, 2006
9.660
10.18
9.590
10.04
507,194
+0.45(+4.69%)
Jan 18, 2006
9.530
9.840
9.350
9.590
682,341
-0.17(-1.74%)
Jan 17, 2006
10.19
10.19
9.570
9.760
957,272
-0.44(-4.31%)
Jan 13, 2006
10.60
10.62
10.19
10.20
534,846
-0.41(-3.86%)
Jan 12, 2006
10.88
10.95
10.50
10.61
380,500
-0.09(-0.84%)
Jan 11, 2006
10.91
11.03
10.51
10.70
493,418
-0.08(-0.74%)
Jan 10, 2006
11.08
11.45
10.78
10.78
1,089,440
-0.33(-2.98%)
Jan 09, 2006
11.07
11.30
10.88
11.11
1,231,565
+0.38(+3.55%)
Jan 06, 2006
11.00
11.19
10.61
10.73
1,380,713
-0.37(-3.33%)
Jan 05, 2006
10.19
11.43
10.05
11.10
2,508,636
+1.08(+10.78%)
Jan 04, 2006
10.31
10.50
9.900
10.02
1,860,800
-0.38(-3.65%)
Jan 03, 2006
10.88
10.88
10.21
10.40
1,148,559
-0.36(-3.35%)
Dec 30, 2005
11.54
11.63
10.67
10.76
3,800,226
-1.00(-8.50%)
Dec 29, 2005
11.67
12.46
11.43
11.76
16,461,299
+2.29(+24.18%)
Dec 28, 2005
9.910
9.910
8.900
9.470
938,400
-0.27(-2.77%)
Dec 27, 2005
9.980
10.00
9.670
9.740
330,300
-0.13(-1.32%)
Dec 23, 2005
9.990
10.04
9.640
9.870
408,802
-0.13(-1.30%)
Dec 22, 2005
10.35
10.50
9.960
10.00
476,285
-0.33(-3.19%)
Dec 21, 2005
10.06
10.64
10.00
10.33
716,598
+0.22(+2.18%)
Dec 20, 2005
9.880
10.50
9.840
10.11
750,384
+0.12(+1.20%)
Dec 19, 2005
10.18
10.34
9.640
9.990
897,120
-0.15(-1.48%)
Dec 16, 2005
10.40
10.50
10.00
10.14
1,331,293
+0.05(+0.50%)
Dec 15, 2005
11.07
11.25
9.930
10.09
1,824,270
-1.01(-9.10%)
Dec 14, 2005
11.84
11.95
10.80
11.10
1,276,177
-0.82(-6.88%)
Dec 13, 2005
11.93
12.27
11.60
11.92
1,271,645
-0.22(-1.81%)
Dec 12, 2005
12.80
12.83
12.08
12.14
983,930
-0.66(-5.16%)
Dec 09, 2005
13.07
13.49
12.60
12.80
664,479
-0.29(-2.22%)
Dec 08, 2005
13.09
13.35
12.60
13.09
774,917
-0.08(-0.61%)
Dec 07, 2005
13.29
13.60
12.66
13.17
916,161
-0.25(-1.86%)
Dec 06, 2005
14.13
14.13
13.26
13.42
1,104,610
-0.65(-4.62%)
Dec 05, 2005
14.43
14.45
14.00
14.07
532,049
-0.38(-2.63%)
Dec 02, 2005
14.05
14.61
13.95
14.45
714,105
+0.45(+3.21%)
Dec 01, 2005
13.80
14.20
13.80
14.00
506,790
+0.04(+0.29%)
Nov 30, 2005
14.34
14.59
13.84
13.96
921,279
-0.23(-1.62%)
Nov 29, 2005
14.45
14.79
14.04
14.19
851,511
-0.26(-1.80%)
Nov 28, 2005
15.93
15.95
13.30
14.45
2,653,899
-1.06(-6.83%)
Nov 25, 2005
14.87
15.75
14.74
15.51
601,919
+0.71(+4.80%)
Nov 23, 2005
14.95
14.96
14.50
14.80
761,180
-0.10(-0.67%)
Nov 22, 2005
14.48
14.95
14.13
14.90
1,136,796
+0.44(+3.04%)
Nov 21, 2005
13.60
14.61
13.50
14.46
1,353,765
+0.89(+6.56%)
Nov 18, 2005
13.05
13.70
13.05
13.57
550,682
+0.54(+4.14%)
Nov 17, 2005
13.25
13.40
13.00
13.03
596,017
-0.07(-0.53%)
Nov 16, 2005
13.07
13.42
13.00
13.10
324,210
+0.17(+1.31%)
Nov 15, 2005
13.67
13.67
12.80
12.93
596,047
-0.63(-4.65%)
Nov 14, 2005
13.19
13.69
13.15
13.56
620,141
+0.30(+2.26%)
Nov 11, 2005
13.46
13.46
12.51
13.26
530,787
+0.14(+1.07%)
Nov 10, 2005
13.84
13.84
13.02
13.12
756,181
-0.58(-4.23%)
Nov 09, 2005
13.02
13.82
12.82
13.70
1,030,742
+0.85(+6.61%)
Nov 08, 2005
13.66
13.74
12.68
12.85
1,667,483
-0.80(-5.86%)
Nov 07, 2005
12.90
14.07
12.86
13.65
5,720,184
+1.74(+14.61%)
Nov 04, 2005
12.09
12.37
11.73
11.91
587,778
-0.10(-0.83%)
Nov 03, 2005
11.90
12.26
11.79
12.01
350,671
+0.23(+1.95%)
Nov 02, 2005
11.66
11.89
11.55
11.78
160,860
+0.24(+2.08%)
Nov 01, 2005
11.70
11.71
11.37
11.54
302,949
-0.07(-0.60%)
Oct 31, 2005
11.22
11.72
11.22
11.61
372,250
+0.44(+3.94%)
Oct 28, 2005
11.02
11.26
10.98
11.17
313,176
+0.21(+1.92%)
Oct 27, 2005
11.57
12.05
10.94
10.96
655,906
-0.49(-4.28%)
Oct 26, 2005
12.02
12.19
11.02
11.45
885,104
-0.43(-3.62%)
Oct 25, 2005
11.11
12.38
11.11
11.88
1,084,991
+0.85(+7.71%)
Oct 24, 2005
10.80
11.03
10.60
11.03
453,500
+0.45(+4.25%)
Oct 21, 2005
11.31
11.50
10.37
10.58
607,789
+0.38(+3.73%)
Oct 20, 2005
10.74
10.74
10.15
10.20
132,623
-0.30(-2.86%)
Oct 19, 2005
10.74
10.80
10.04
10.50
190,867
-0.03(-0.28%)
Oct 18, 2005
10.89
10.91
10.50
10.53
234,311
-0.06(-0.57%)
Oct 17, 2005
10.52
10.86
10.28
10.59
291,355
+0.13(+1.24%)
Oct 14, 2005
10.12
10.50
9.810
10.46
209,303
+0.37(+3.67%)
Oct 13, 2005
9.730
10.15
9.730
10.09
196,393
+0.34(+3.49%)
Oct 12, 2005
10.21
10.50
9.510
9.750
350,770
-0.54(-5.25%)
Oct 11, 2005
10.22
10.43
9.840
10.29
388,993
+0.14(+1.38%)
Oct 10, 2005
10.71
10.71
10.00
10.15
188,039
-0.33(-3.15%)
Oct 07, 2005
10.01
10.65
9.940
10.48
718,437
+0.55(+5.54%)
Oct 06, 2005
8.850
9.930
8.850
9.930
568,701
+1.05(+11.82%)
Oct 05, 2005
9.230
9.260
8.880
8.880
214,917
-0.42(-4.52%)
Oct 04, 2005
9.380
9.450
9.150
9.300
154,893
-0.10(-1.06%)
Oct 03, 2005
9.550
9.700
9.110
9.400
246,519
-0.06(-0.63%)
Sep 30, 2005
9.450
9.680
9.230
9.460
206,513
-0.02(-0.21%)
Sep 29, 2005
9.750
9.750
9.480
9.480
228,904
-0.23(-2.37%)
Sep 28, 2005
9.700
9.740
9.480
9.710
142,141
+0.12(+1.25%)
Sep 27, 2005
9.500
9.670
9.276
9.590
144,025
+0.11(+1.16%)
Sep 26, 2005
9.150
9.600
9.150
9.480
372,240
+0.31(+3.38%)
Sep 23, 2005
9.170
9.210
9.030
9.170
73,780
-0.09(-0.97%)
Sep 22, 2005
9.260
9.370
8.890
9.260
144,333
+0.15(+1.65%)
Sep 21, 2005
9.290
9.360
9.040
9.110
93,892
-0.14(-1.51%)
Sep 20, 2005
9.530
9.730
9.180
9.250
155,346
-0.28(-2.94%)
Sep 19, 2005
8.950
9.600
8.920
9.530
300,780
+0.65(+7.32%)
Sep 16, 2005
8.550
8.910
8.550
8.880
104,010
+0.38(+4.47%)
Sep 15, 2005
8.540
8.650
8.410
8.500
104,347
-0.04(-0.47%)
Sep 14, 2005
8.790
8.790
8.410
8.540
102,800
-0.29(-3.28%)
Sep 13, 2005
9.180
9.290
8.670
8.830
169,819
-0.17(-1.89%)
Sep 12, 2005
8.960
9.100
8.810
9.000
153,855
+0.00(+0.00%)
Sep 09, 2005
8.900
9.180
8.837
9.000
137,389
+0.08(+0.90%)
Sep 08, 2005
8.810
9.205
8.790
8.920
143,005
+0.07(+0.79%)
Sep 07, 2005
9.000
9.070
8.800
8.850
98,664
-0.12(-1.34%)
Sep 06, 2005
8.590
9.210
8.500
8.970
399,008
+0.39(+4.55%)
Sep 02, 2005
8.000
8.590
7.990
8.580
203,849
+0.62(+7.79%)
Sep 01, 2005
8.150
8.150
7.830
7.960
116,383
-0.18(-2.21%)
Aug 31, 2005
8.330
8.330
8.010
8.140
315,997
-0.16(-1.93%)
Aug 30, 2005
8.280
8.450
8.140
8.300
90,277
-0.04(-0.48%)
Aug 29, 2005
8.500
8.500
8.200
8.340
104,799
-0.20(-2.34%)
Aug 26, 2005
8.780
8.820
8.270
8.540
131,639
-0.24(-2.73%)
Aug 25, 2005
8.649
8.800
8.600
8.780
190,318
+0.07(+0.80%)
Aug 24, 2005
8.340
8.800
8.290
8.710
190,615
+0.37(+4.44%)
Aug 23, 2005
8.200
8.380
8.150
8.340
195,928
+0.16(+1.96%)
Aug 22, 2005
8.200
8.230
8.030
8.180
141,841
+0.12(+1.49%)
Aug 19, 2005
7.700
8.130
7.700
8.060
234,433
+0.32(+4.13%)
Aug 18, 2005
7.890
8.350
7.680
7.740
538,757
-0.03(-0.39%)
Aug 17, 2005
7.330
7.922
7.311
7.770
353,410
+0.40(+5.43%)
Aug 16, 2005
7.410
7.490
7.340
7.370
109,501
-0.08(-1.07%)
Aug 15, 2005
7.090
7.500
7.090
7.450
195,237
+0.29(+4.05%)
Aug 12, 2005
7.190
7.250
7.070
7.160
122,093
+0.05(+0.70%)
Aug 11, 2005
6.950
7.170
6.900
7.110
263,662
+0.16(+2.30%)
Aug 10, 2005
7.200
7.310
6.860
6.950
300,741
-0.23(-3.20%)
Aug 09, 2005
7.200
7.284
7.080
7.180
132,508
-0.12(-1.64%)
Aug 08, 2005
7.100
7.320
7.100
7.300
242,608
+0.19(+2.67%)
Aug 05, 2005
7.450
7.450
7.090
7.110
287,217
-0.38(-5.07%)
Aug 04, 2005
7.470
7.530
7.250
7.490
221,705
+0.12(+1.63%)
Aug 03, 2005
7.100
7.520
7.100
7.370
318,146
+0.26(+3.66%)
Aug 02, 2005
7.550
7.550
7.100
7.110
268,109
-0.32(-4.31%)
Aug 01, 2005
7.200
7.600
7.030
7.430
487,976
+0.33(+4.65%)
Jul 29, 2005
6.960
7.160
6.900
7.100
233,990
+0.10(+1.43%)
Jul 28, 2005
6.680
7.100
6.480
7.000
343,970
+0.40(+6.06%)
Jul 27, 2005
6.870
6.870
6.580
6.600
210,644
-0.25(-3.65%)
Jul 26, 2005
6.600
6.980
6.600
6.850
250,990
+0.25(+3.79%)
Jul 25, 2005
6.550
6.750
6.500
6.600
233,496
+0.08(+1.23%)
Jul 22, 2005
6.460
6.600
6.450
6.520
76,519
+0.03(+0.46%)
Jul 21, 2005
6.510
6.650
6.400
6.490
278,511
-0.06(-0.92%)
Jul 20, 2005
6.500
6.880
6.500
6.550
321,429
-0.18(-2.67%)
Jul 19, 2005
6.720
7.180
6.660
6.730
493,782
+0.09(+1.36%)
Jul 18, 2005
6.210
6.710
6.210
6.640
300,107
+0.41(+6.58%)
Jul 15, 2005
6.200
6.300
6.170
6.230
118,722
-0.02(-0.32%)
Jul 14, 2005
6.280
6.381
6.210
6.250
309,404
-0.05(-0.79%)
Jul 13, 2005
6.250
6.400
6.220
6.300
140,064
+0.05(+0.80%)
Jul 12, 2005
6.300
6.370
6.150
6.250
357,068
-0.01(-0.16%)
Jul 11, 2005
6.430
6.550
6.110
6.260
468,641
-0.10(-1.57%)
Jul 08, 2005
6.030
6.510
6.000
6.360
696,491
+0.31(+5.12%)
Jul 07, 2005
5.420
6.240
5.200
6.050
728,613
+0.65(+12.04%)
Jul 06, 2005
5.420
5.440
5.340
5.400
207,769
+0.00(+0.00%)
Jul 05, 2005
5.190
5.420
5.160
5.400
176,900
+0.22(+4.25%)
Jul 01, 2005
5.140
5.280
5.060
5.180
79,100
+0.00(+0.00%)
Jun 30, 2005
5.050
5.430
5.050
5.180
419,665
+0.13(+2.57%)
Jun 29, 2005
5.030
5.210
4.960
5.050
344,877
+0.05(+1.00%)
Jun 28, 2005
4.900
5.010
4.820
5.000
196,694
+0.18(+3.73%)
Jun 27, 2005
4.690
5.010
4.690
4.820
238,388
+0.13(+2.77%)
Jun 24, 2005
4.770
4.840
4.500
4.690
2,231,624
-0.13(-2.70%)
Jun 23, 2005
4.930
5.040
4.750
4.820
172,600
-0.17(-3.41%)
Jun 22, 2005
4.950
5.150
4.940
4.990
168,916
-0.09(-1.77%)
Jun 21, 2005
4.990
5.190
4.960
5.080
132,222
+0.12(+2.42%)
Jun 20, 2005
5.060
5.140
4.870
4.960
73,225
-0.15(-2.94%)
Jun 17, 2005
5.200
5.210
5.000
5.110
210,580
-0.08(-1.54%)
Jun 16, 2005
5.000
5.190
4.890
5.190
103,675
+0.20(+4.01%)
Jun 15, 2005
4.980
5.060
4.840
4.990
173,706
-0.02(-0.40%)
Jun 14, 2005
4.610
5.210
4.610
5.010
285,886
+0.34(+7.28%)
Jun 13, 2005
4.720
4.770
4.520
4.670
122,126
-0.12(-2.51%)
Jun 10, 2005
4.750
4.800
4.650
4.790
80,972
+0.05(+1.05%)
Jun 09, 2005
4.750
4.800
4.590
4.740
147,755
+0.11(+2.38%)
Jun 08, 2005
5.150
5.150
4.590
4.630
196,322
-0.54(-10.44%)
Jun 07, 2005
5.110
5.290
5.050
5.170
189,715
+0.02(+0.39%)
Jun 06, 2005
5.110
5.180
4.990
5.150
159,808
+0.08(+1.58%)
Jun 03, 2005
4.900
5.100
4.900
5.070
352,597
+0.04(+0.80%)
Jun 02, 2005
4.720
5.090
4.600
5.030
335,950
+0.18(+3.71%)
Jun 01, 2005
4.360
4.850
4.360
4.850
330,542
+0.47(+10.73%)
May 31, 2005
4.370
4.480
4.330
4.380
239,757
-0.03(-0.68%)
May 27, 2005
4.300
4.440
4.200
4.410
159,837
+0.10(+2.32%)
May 26, 2005
4.210
4.310
4.210
4.310
75,696
+0.10(+2.38%)
May 25, 2005
4.270
4.300
4.200
4.210
160,135
-0.08(-1.86%)
May 24, 2005
4.310
4.310
4.230
4.290
152,500
-0.01(-0.23%)
May 23, 2005
4.310
4.320
4.230
4.300
52,482
-0.01(-0.23%)
May 20, 2005
4.400
4.400
4.280
4.310
64,641
-0.06(-1.37%)
May 19, 2005
4.420
4.420
4.180
4.370
159,406
+0.00(+0.00%)
May 18, 2005
4.500
4.500
4.290
4.370
204,700
-0.05(-1.13%)
May 17, 2005
4.350
4.450
4.320
4.420
130,195
+0.05(+1.14%)
May 16, 2005
4.280
4.430
4.240
4.370
73,145
+0.08(+1.86%)
May 13, 2005
4.360
4.510
4.290
4.290
113,641
-0.17(-3.81%)
May 12, 2005
4.200
4.470
4.060
4.460
177,631
+0.25(+5.94%)
May 11, 2005
4.390
4.460
4.150
4.210
291,625
-0.29(-6.44%)
May 10, 2005
4.460
4.540
4.350
4.500
218,864
+0.00(+0.00%)
May 09, 2005
4.400
4.540
4.320
4.500
178,733
+0.06(+1.35%)
May 06, 2005
4.460
4.570
4.380
4.440
415,117
+0.01(+0.11%)
May 05, 2005
4.350
4.435
4.240
4.435
95,059
+0.07(+1.72%)
May 04, 2005
4.280
4.370
4.100
4.360
313,023
+0.10(+2.35%)
May 03, 2005
4.310
4.330
4.220
4.260
1,319,463
-0.04(-0.93%)
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.