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
R C M Tech Inc
(NQ:
RCMT
)
22.30
-0.32 (-1.41%)
Streaming Delayed Price
Updated: 1:32 PM EDT, May 21, 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 (%)
May 31, 2006
3.079
3.132
2.941
3.084
6,337
+0.09(+2.84%)
May 30, 2006
2.723
3.079
2.723
2.999
13,878
+0.28(+10.37%)
May 26, 2006
2.685
2.717
2.579
2.717
7,593
+0.01(+0.39%)
May 25, 2006
2.611
2.717
2.558
2.707
11,621
+0.02(+0.59%)
May 24, 2006
2.478
2.781
2.478
2.691
24,843
-0.06(-2.32%)
May 23, 2006
2.792
2.792
2.712
2.755
16,300
-0.10(-3.54%)
May 22, 2006
2.638
2.856
2.638
2.856
12,264
+0.13(+4.93%)
May 19, 2006
2.701
2.721
2.691
2.721
11,847
+0.08(+3.18%)
May 18, 2006
2.670
2.670
2.638
2.638
9,966
-0.10(-3.69%)
May 17, 2006
2.712
2.766
2.664
2.739
66,742
-0.04(-1.34%)
May 16, 2006
2.818
2.840
2.659
2.776
77,279
-0.06(-2.25%)
May 15, 2006
2.818
2.941
2.717
2.840
18,214
+0.02(+0.75%)
May 12, 2006
2.808
2.835
2.755
2.818
8,586
-0.07(-2.57%)
May 11, 2006
2.973
2.973
2.771
2.893
44,445
-0.11(-3.72%)
May 10, 2006
3.085
3.106
2.957
3.005
7,070
+0.04(+1.25%)
May 09, 2006
2.978
2.979
2.941
2.967
36,385
+0.01(+0.36%)
May 08, 2006
3.058
3.063
2.943
2.957
35,618
-0.05(-1.77%)
May 05, 2006
3.068
3.185
2.977
3.010
63,662
-0.18(-5.67%)
May 04, 2006
3.409
3.531
2.925
3.191
111,246
-0.28(-8.12%)
May 03, 2006
3.403
3.506
3.403
3.472
29,858
-0.01(-0.15%)
May 02, 2006
3.468
3.536
3.462
3.478
27,643
+0.02(+0.62%)
May 01, 2006
3.478
3.552
3.403
3.457
9,599
-0.12(-3.27%)
Apr 28, 2006
3.510
3.579
3.467
3.574
32,908
+0.09(+2.60%)
Apr 27, 2006
3.467
3.510
3.324
3.483
54,393
+0.01(+0.31%)
Apr 26, 2006
3.510
3.510
3.472
3.472
6,581
+0.00(+0.00%)
Apr 25, 2006
3.435
3.473
3.398
3.472
32,352
+0.07(+2.03%)
Apr 24, 2006
3.409
3.478
3.329
3.403
44,265
-0.11(-3.03%)
Apr 21, 2006
3.488
3.510
3.409
3.510
60,452
+0.00(+0.00%)
Apr 20, 2006
3.430
3.510
3.419
3.510
59,769
+0.11(+3.12%)
Apr 19, 2006
3.260
3.430
3.260
3.403
26,693
+0.07(+2.24%)
Apr 18, 2006
3.270
3.334
3.244
3.329
8,274
+0.07(+2.12%)
Apr 17, 2006
3.297
3.313
3.244
3.260
46,824
-0.04(-1.13%)
Apr 13, 2006
3.265
3.377
3.234
3.297
35,592
-0.04(-1.27%)
Apr 12, 2006
3.318
3.425
3.318
3.340
15,301
-0.06(-1.72%)
Apr 11, 2006
3.398
3.398
3.324
3.398
7,958
+0.00(+0.00%)
Apr 10, 2006
3.435
3.435
3.387
3.398
17,582
-0.01(-0.31%)
Apr 07, 2006
3.520
3.520
3.382
3.409
19,658
-0.02(-0.62%)
Apr 06, 2006
3.345
3.568
3.345
3.430
38,672
+0.00(+0.00%)
Apr 05, 2006
3.446
3.568
3.377
3.430
66,411
+0.03(+0.78%)
Apr 04, 2006
3.483
3.520
3.297
3.403
27,389
+0.11(+3.23%)
Apr 03, 2006
3.457
3.563
3.296
3.297
69,800
-0.15(-4.32%)
Mar 31, 2006
3.308
3.457
3.308
3.446
119,009
+0.15(+4.68%)
Mar 30, 2006
3.340
3.377
3.254
3.292
23,882
+0.03(+0.81%)
Mar 29, 2006
3.148
3.286
3.148
3.265
17,140
+0.14(+4.42%)
Mar 28, 2006
3.260
3.355
3.108
3.127
39,778
-0.14(-4.23%)
Mar 27, 2006
3.196
3.270
3.196
3.265
14,261
-0.01(-0.16%)
Mar 24, 2006
3.387
3.411
3.244
3.270
5,509
-0.03(-0.81%)
Mar 23, 2006
3.137
3.430
3.137
3.297
119,223
+0.12(+3.68%)
Mar 22, 2006
3.163
3.180
3.148
3.180
6,581
+0.02(+0.50%)
Mar 21, 2006
3.159
3.254
3.153
3.164
13,720
+0.01(+0.20%)
Mar 20, 2006
3.148
3.158
3.148
3.158
2,209
-0.08(-2.34%)
Mar 17, 2006
3.244
3.244
3.171
3.233
7,145
-0.01(-0.16%)
Mar 16, 2006
3.244
3.244
3.239
3.239
1,504
+0.00(+0.00%)
Mar 15, 2006
3.244
3.244
3.239
3.239
1,692
-0.01(-0.16%)
Mar 14, 2006
3.244
3.244
3.244
3.244
16,924
+0.00(+0.00%)
Mar 13, 2006
3.191
3.244
3.148
3.244
32,265
+0.03(+0.99%)
Mar 10, 2006
3.127
3.212
3.127
3.212
4,056
+0.06(+2.03%)
Mar 09, 2006
3.191
3.239
3.127
3.148
6,649
+0.01(+0.17%)
Mar 08, 2006
3.191
3.239
3.127
3.143
7,685
-0.07(-2.15%)
Mar 07, 2006
3.185
3.212
3.111
3.212
8,462
+0.06(+2.03%)
Mar 06, 2006
3.191
3.191
3.148
3.148
7,239
-0.04(-1.20%)
Mar 03, 2006
3.185
3.228
3.185
3.186
5,265
-0.04(-1.29%)
Mar 02, 2006
3.228
3.228
3.122
3.228
5,193
-0.01(-0.16%)
Mar 01, 2006
3.169
3.233
3.111
3.233
4,178
+0.00(+0.00%)
Feb 28, 2006
3.244
3.244
3.233
3.233
1,150
-0.01(-0.33%)
Feb 27, 2006
3.244
3.318
3.169
3.244
4,473
+0.03(+0.99%)
Feb 24, 2006
3.244
3.270
3.169
3.212
2,858
-0.03(-0.98%)
Feb 23, 2006
3.244
3.244
3.244
3.244
5,547
+0.03(+0.99%)
Feb 22, 2006
3.244
3.270
3.191
3.212
9,564
-0.03(-0.98%)
Feb 21, 2006
3.324
3.324
3.244
3.244
2,864
-0.03(-0.81%)
Feb 17, 2006
3.270
3.270
3.169
3.270
13,806
+0.00(+0.00%)
Feb 16, 2006
3.265
3.270
3.265
3.270
5,453
+0.09(+2.67%)
Feb 15, 2006
3.111
3.191
3.111
3.185
6,675
+0.06(+1.87%)
Feb 14, 2006
3.137
3.191
3.042
3.127
9,985
+0.02(+0.69%)
Feb 13, 2006
3.042
3.106
3.042
3.106
4,093
-0.01(-0.17%)
Feb 10, 2006
3.095
3.111
3.095
3.111
1,389
+0.02(+0.69%)
Feb 09, 2006
3.191
3.191
3.047
3.090
7,484
-0.01(-0.17%)
Feb 08, 2006
3.031
3.185
3.031
3.095
10,263
+0.00(+0.00%)
Feb 07, 2006
3.111
3.172
3.063
3.095
12,475
-0.02(-0.51%)
Feb 06, 2006
3.350
3.350
3.047
3.111
21,512
-0.11(-3.47%)
Feb 03, 2006
3.169
3.286
3.111
3.223
30,749
+0.16(+5.21%)
Feb 02, 2006
3.106
3.387
3.005
3.063
154,545
+0.08(+2.67%)
Feb 01, 2006
3.148
3.148
2.941
2.983
10,154
-0.06(-1.92%)
Jan 31, 2006
2.925
3.042
2.888
3.042
7,162
-0.03(-0.87%)
Jan 30, 2006
3.084
3.084
2.994
3.068
7,606
-0.02(-0.52%)
Jan 27, 2006
3.068
3.111
3.036
3.084
11,988
-0.02(-0.51%)
Jan 26, 2006
3.164
3.164
2.989
3.100
15,835
-0.01(-0.34%)
Jan 25, 2006
3.090
3.159
3.090
3.111
15,988
+0.03(+0.86%)
Jan 24, 2006
3.137
3.137
2.925
3.084
11,907
+0.07(+2.29%)
Jan 23, 2006
3.084
3.084
2.978
3.015
26,688
+0.00(+0.00%)
Jan 20, 2006
2.941
3.084
2.882
3.015
30,373
+0.07(+2.53%)
Jan 19, 2006
2.957
2.957
2.829
2.941
29,147
+0.03(+1.10%)
Jan 18, 2006
2.951
2.951
2.866
2.909
27,195
+0.05(+1.67%)
Jan 17, 2006
2.638
2.872
2.638
2.861
30,969
+0.22(+8.25%)
Jan 13, 2006
2.685
2.882
2.638
2.643
32,438
-0.11(-3.87%)
Jan 12, 2006
2.749
2.813
2.643
2.749
26,138
+0.08(+2.99%)
Jan 11, 2006
2.712
2.712
2.640
2.670
28,346
-0.04(-1.57%)
Jan 10, 2006
2.622
2.712
2.622
2.712
22,189
+0.09(+3.45%)
Jan 09, 2006
2.622
2.712
2.622
2.622
131,597
-0.01(-0.20%)
Jan 06, 2006
2.648
2.685
2.622
2.627
32,438
+0.01(+0.20%)
Jan 05, 2006
2.611
2.701
2.611
2.622
103,461
-0.04(-1.40%)
Jan 04, 2006
2.717
2.744
2.611
2.659
28,367
-0.06(-2.15%)
Jan 03, 2006
2.792
2.792
2.659
2.717
14,331
+0.01(+0.20%)
Dec 30, 2005
2.712
2.903
2.590
2.712
13,921
+0.05(+2.00%)
Dec 29, 2005
2.792
2.792
2.622
2.659
17,535
-0.13(-4.76%)
Dec 28, 2005
2.584
2.818
2.584
2.792
38,926
+0.18(+6.92%)
Dec 27, 2005
2.606
2.925
2.606
2.611
47,576
-0.14(-5.21%)
Dec 23, 2005
2.744
2.882
2.712
2.755
14,713
-0.13(-4.43%)
Dec 22, 2005
2.935
3.010
2.802
2.882
12,708
-0.15(-4.91%)
Dec 21, 2005
3.031
3.132
2.978
3.031
8,217
-0.06(-2.06%)
Dec 20, 2005
3.159
3.159
3.031
3.095
11,079
+0.04(+1.39%)
Dec 19, 2005
3.132
3.221
3.052
3.052
31,124
-0.12(-3.69%)
Dec 16, 2005
3.137
3.191
3.137
3.169
9,406
-0.02(-0.50%)
Dec 15, 2005
3.191
3.191
3.111
3.185
6,769
+0.00(+0.00%)
Dec 14, 2005
3.191
3.239
3.133
3.185
8,725
-0.08(-2.44%)
Dec 13, 2005
3.244
3.302
3.196
3.265
8,725
-0.05(-1.44%)
Dec 12, 2005
3.457
3.457
3.217
3.313
33,125
-0.12(-3.56%)
Dec 09, 2005
3.430
3.515
3.190
3.435
79,344
-0.02(-0.62%)
Dec 08, 2005
3.068
3.457
3.063
3.457
19,837
+0.33(+10.73%)
Dec 07, 2005
3.149
3.217
3.122
3.122
2,237
-0.05(-1.51%)
Dec 06, 2005
3.106
3.217
3.106
3.169
11,360
-0.02(-0.67%)
Dec 05, 2005
3.217
3.217
3.132
3.191
11,959
-0.01(-0.17%)
Dec 02, 2005
3.217
3.217
3.196
3.196
6,395
+0.01(+0.33%)
Dec 01, 2005
3.175
3.212
3.175
3.185
3,761
+0.01(+0.34%)
Nov 30, 2005
3.132
3.175
3.026
3.175
5,126
+0.05(+1.53%)
Nov 29, 2005
2.985
3.286
2.985
3.127
7,061
+0.07(+2.44%)
Nov 28, 2005
3.020
3.185
3.001
3.052
28,243
-0.03(-1.03%)
Nov 25, 2005
3.137
3.171
3.021
3.084
12,793
-0.12(-3.67%)
Nov 23, 2005
3.191
3.292
3.191
3.202
18,680
-0.07(-2.10%)
Nov 22, 2005
3.403
3.441
3.180
3.270
38,127
-0.13(-3.76%)
Nov 21, 2005
3.366
3.446
3.196
3.398
11,683
+0.13(+4.07%)
Nov 18, 2005
3.260
3.324
3.209
3.265
11,047
-0.05(-1.44%)
Nov 17, 2005
3.244
3.558
3.116
3.313
73,922
+0.04(+1.30%)
Nov 16, 2005
3.345
3.504
3.270
3.270
10,337
+0.07(+2.16%)
Nov 15, 2005
3.270
3.595
3.201
3.201
13,806
-0.12(-3.53%)
Nov 14, 2005
3.111
3.318
3.111
3.318
62,082
+0.09(+2.80%)
Nov 11, 2005
3.568
3.568
3.191
3.228
21,059
-0.17(-5.01%)
Nov 10, 2005
3.191
3.770
3.095
3.398
269,317
-0.47(-12.10%)
Nov 09, 2005
3.616
3.972
3.611
3.866
105,891
+0.26(+7.07%)
Nov 08, 2005
3.589
3.621
3.589
3.611
23,145
+0.04(+1.19%)
Nov 07, 2005
3.563
3.589
3.377
3.568
59,839
+0.14(+4.03%)
Nov 04, 2005
3.510
3.510
3.430
3.430
5,208
-0.05(-1.38%)
Nov 03, 2005
3.691
3.691
3.430
3.478
5,641
-0.01(-0.15%)
Nov 02, 2005
3.457
3.691
3.430
3.483
28,169
+0.05(+1.55%)
Nov 01, 2005
3.355
3.623
3.355
3.430
20,403
+0.01(+0.16%)
Oct 31, 2005
3.122
3.499
3.122
3.425
32,169
+0.12(+3.54%)
Oct 28, 2005
3.510
3.510
3.212
3.308
33,521
-0.04(-1.27%)
Oct 27, 2005
3.563
3.685
3.324
3.350
38,832
-0.20(-5.55%)
Oct 26, 2005
3.536
3.563
3.536
3.547
12,260
+0.01(+0.30%)
Oct 25, 2005
3.691
3.691
3.393
3.536
10,340
-0.12(-3.34%)
Oct 24, 2005
3.691
3.691
3.504
3.659
47,132
+0.23(+6.67%)
Oct 21, 2005
3.589
3.589
3.256
3.430
11,141
+0.04(+1.27%)
Oct 20, 2005
3.457
3.457
3.191
3.387
10,602
+0.05(+1.58%)
Oct 19, 2005
3.324
3.457
3.307
3.334
13,893
+0.10(+2.96%)
Oct 18, 2005
3.377
3.457
3.111
3.239
24,074
-0.12(-3.64%)
Oct 17, 2005
3.318
3.371
3.265
3.361
34,307
+0.17(+5.33%)
Oct 14, 2005
3.377
3.377
3.095
3.191
11,094
-0.10(-2.91%)
Oct 13, 2005
3.111
3.286
3.058
3.286
16,836
+0.06(+1.81%)
Oct 12, 2005
3.377
3.377
3.111
3.228
8,902
-0.10(-3.04%)
Oct 11, 2005
3.451
3.451
3.191
3.329
33,482
+0.01(+0.16%)
Oct 10, 2005
3.446
3.446
3.270
3.324
13,265
+0.06(+1.79%)
Oct 07, 2005
3.297
3.302
3.122
3.265
18,084
-0.03(-0.97%)
Oct 06, 2005
3.350
3.350
3.260
3.297
33,094
+0.00(+0.00%)
Oct 05, 2005
3.451
3.451
3.297
3.297
3,196
+0.00(+0.00%)
Oct 04, 2005
3.111
3.324
3.111
3.297
21,482
+0.05(+1.64%)
Oct 03, 2005
3.254
3.313
3.244
3.244
7,300
+0.05(+1.50%)
Sep 30, 2005
3.270
3.270
2.930
3.196
14,944
+0.01(+0.17%)
Sep 29, 2005
3.313
3.313
3.137
3.191
13,374
+0.10(+3.25%)
Sep 28, 2005
3.308
3.308
3.090
3.090
3,761
-0.14(-4.42%)
Sep 27, 2005
3.244
3.244
3.031
3.233
16,189
+0.09(+2.70%)
Sep 26, 2005
3.170
3.220
3.116
3.148
9,421
-0.07(-2.31%)
Sep 23, 2005
3.223
3.239
3.164
3.223
19,481
+0.03(+1.00%)
Sep 22, 2005
3.164
3.209
3.132
3.191
13,748
+0.04(+1.18%)
Sep 21, 2005
3.137
3.217
3.037
3.153
33,320
+0.07(+2.24%)
Sep 20, 2005
3.058
3.137
3.031
3.084
31,355
+0.04(+1.22%)
Sep 19, 2005
3.106
3.137
3.039
3.047
35,878
+0.00(+0.00%)
Sep 16, 2005
2.941
3.111
2.930
3.047
15,121
+0.07(+2.32%)
Sep 15, 2005
3.031
3.036
2.967
2.978
18,470
-0.01(-0.18%)
Sep 14, 2005
2.930
3.079
2.930
2.983
14,291
-0.04(-1.41%)
Sep 13, 2005
3.031
3.058
2.946
3.026
13,453
+0.05(+1.61%)
Sep 12, 2005
2.999
3.031
2.930
2.978
21,475
-0.03(-0.88%)
Sep 09, 2005
2.935
3.111
2.935
3.005
12,202
+0.08(+2.73%)
Sep 08, 2005
2.962
2.983
2.925
2.925
11,132
-0.03(-0.90%)
Sep 07, 2005
2.994
3.063
2.951
2.951
24,570
-0.16(-5.13%)
Sep 06, 2005
3.249
3.276
3.100
3.111
5,265
-0.17(-5.32%)
Sep 02, 2005
3.058
3.286
3.058
3.286
21,614
+0.16(+5.08%)
Sep 01, 2005
3.371
3.384
3.127
3.127
7,461
-0.06(-2.00%)
Aug 31, 2005
3.063
3.191
3.058
3.191
20,602
+0.00(+0.00%)
Aug 30, 2005
3.191
3.191
3.191
3.191
188
+0.00(+0.00%)
Aug 29, 2005
3.084
3.249
2.898
3.191
32,175
+0.13(+4.35%)
Aug 26, 2005
2.930
3.084
2.930
3.058
6,544
+0.02(+0.52%)
Aug 25, 2005
2.951
3.090
2.935
3.042
16,999
+0.02(+0.53%)
Aug 24, 2005
2.898
3.026
2.712
3.026
10,938
+0.11(+3.64%)
Aug 23, 2005
2.888
2.919
2.818
2.919
18,237
+0.04(+1.48%)
Aug 22, 2005
2.744
2.925
2.744
2.877
11,833
+0.02(+0.74%)
Aug 19, 2005
2.840
2.888
2.712
2.856
29,018
-0.07(-2.36%)
Aug 18, 2005
2.845
2.925
2.818
2.925
12,650
+0.08(+2.80%)
Aug 17, 2005
3.031
3.090
2.755
2.845
40,445
-0.19(-6.30%)
Aug 16, 2005
2.935
3.191
2.792
3.036
21,469
-0.01(-0.17%)
Aug 15, 2005
3.191
3.191
3.005
3.042
39,355
-0.20(-6.23%)
Aug 12, 2005
3.164
3.244
3.068
3.244
38,093
+0.19(+6.09%)
Aug 11, 2005
2.526
4.249
2.526
3.058
356,539
+0.53(+21.05%)
Aug 10, 2005
2.446
2.526
2.313
2.526
11,034
+0.08(+3.26%)
Aug 09, 2005
2.446
2.499
2.420
2.446
11,847
-0.05(-2.13%)
Aug 08, 2005
2.531
2.531
2.499
2.499
3,572
-0.13(-5.05%)
Aug 05, 2005
2.632
2.632
2.632
2.632
2,256
-0.05(-1.98%)
Aug 04, 2005
2.685
2.685
2.685
2.685
2,015
+0.00(+0.00%)
Aug 03, 2005
2.632
2.717
2.632
2.685
32,745
+0.05(+2.02%)
Aug 02, 2005
2.473
2.632
2.473
2.632
11,495
+0.13(+5.32%)
Aug 01, 2005
2.393
2.579
2.393
2.499
13,182
+0.18(+7.80%)
Jul 29, 2005
2.446
2.446
2.313
2.319
8,836
-0.13(-5.22%)
Jul 28, 2005
2.579
2.579
2.313
2.446
12,796
+0.03(+1.10%)
Jul 27, 2005
2.526
2.526
2.420
2.420
2,256
-0.11(-4.21%)
Jul 26, 2005
2.446
2.526
2.446
2.526
2,820
+0.03(+1.06%)
Jul 25, 2005
2.393
2.499
2.260
2.499
17,372
+0.11(+4.44%)
Jul 22, 2005
2.446
2.473
2.393
2.393
63,624
-0.04(-1.53%)
Jul 21, 2005
2.393
2.430
2.393
2.430
18,034
+0.06(+2.68%)
Jul 20, 2005
2.393
2.393
2.360
2.367
3,666
+0.07(+3.02%)
Jul 19, 2005
2.388
2.393
2.297
2.297
2,369
+0.04(+1.89%)
Jul 18, 2005
2.260
2.286
2.255
2.255
3,384
+0.01(+0.24%)
Jul 15, 2005
2.249
2.249
2.249
2.249
0
+0.00(+0.00%)
Jul 14, 2005
2.249
2.249
2.249
2.249
10,643
-0.01(-0.47%)
Jul 13, 2005
2.303
2.303
2.260
2.260
959
-0.08(-3.41%)
Jul 12, 2005
2.393
2.418
2.340
2.340
3,008
-0.05(-2.22%)
Jul 11, 2005
2.393
2.473
2.340
2.393
10,182
+0.00(+0.00%)
Jul 08, 2005
2.313
2.393
2.265
2.393
4,137
+0.13(+5.88%)
Jul 07, 2005
2.260
2.260
2.260
2.260
8,650
+0.00(+0.00%)
Jul 06, 2005
2.260
2.260
2.260
2.260
263
+0.00(+0.00%)
Jul 05, 2005
2.233
2.446
2.233
2.260
9,214
-0.10(-4.28%)
Jul 01, 2005
2.340
2.366
2.217
2.361
5,077
+0.02(+0.68%)
Jun 30, 2005
2.345
2.345
2.345
2.345
0
+0.00(+0.00%)
Jun 29, 2005
2.446
2.446
2.340
2.345
48,140
-0.01(-0.23%)
Jun 28, 2005
2.393
2.393
2.340
2.350
4,532
+0.01(+0.45%)
Jun 27, 2005
2.366
2.366
2.340
2.340
9,590
+0.00(+0.00%)
Jun 24, 2005
2.340
2.366
2.340
2.340
10,536
+0.00(+0.00%)
Jun 23, 2005
2.347
2.366
2.340
2.340
4,607
+0.00(+0.00%)
Jun 22, 2005
2.340
2.340
2.340
2.340
10,436
+0.00(+0.00%)
Jun 21, 2005
2.446
2.446
2.340
2.340
16,642
+0.00(+0.00%)
Jun 20, 2005
2.388
2.388
2.340
2.340
9,026
-0.05(-2.22%)
Jun 17, 2005
2.340
2.393
2.340
2.393
6,581
+0.05(+2.27%)
Jun 16, 2005
2.340
2.340
2.340
2.340
1,955
-0.11(-4.35%)
Jun 15, 2005
2.446
2.446
2.446
2.446
408
+0.08(+3.42%)
Jun 14, 2005
2.393
2.446
2.340
2.365
14,090
+0.03(+1.09%)
Jun 13, 2005
2.361
2.361
2.340
2.340
3,832
-0.06(-2.48%)
Jun 10, 2005
2.372
2.399
2.372
2.399
528
-0.07(-2.97%)
Jun 09, 2005
2.350
2.473
2.350
2.473
5,192
+0.08(+3.33%)
Jun 08, 2005
2.415
2.521
2.393
2.393
8,953
-0.03(-1.10%)
Jun 07, 2005
2.366
2.420
2.366
2.420
12,431
+0.05(+2.25%)
Jun 06, 2005
2.446
2.446
2.366
2.366
2,914
-0.05(-2.20%)
Jun 03, 2005
2.393
2.420
2.366
2.420
8,086
+0.03(+1.11%)
Jun 02, 2005
2.446
2.446
2.393
2.393
11,486
-0.05(-2.17%)
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.