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
)
20.40
-0.43 (-2.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2007
4.940
5.036
4.589
4.610
102,820
-0.27(-5.45%)
Jul 30, 2007
5.004
5.020
4.807
4.876
113,644
-0.06(-1.18%)
Jul 27, 2007
4.951
5.057
4.653
4.935
75,910
+0.01(+0.11%)
Jul 26, 2007
5.222
5.222
4.908
4.930
144,200
-0.29(-5.60%)
Jul 25, 2007
5.286
5.318
5.222
5.222
82,080
-0.02(-0.30%)
Jul 24, 2007
5.366
5.477
5.201
5.238
124,052
-0.05(-1.01%)
Jul 23, 2007
5.275
5.344
5.105
5.291
129,030
+0.02(+0.30%)
Jul 20, 2007
5.355
5.355
5.222
5.275
68,950
+0.06(+1.22%)
Jul 19, 2007
5.270
5.275
5.158
5.211
86,452
-0.01(-0.10%)
Jul 18, 2007
5.174
5.281
5.148
5.217
46,228
-0.04(-0.71%)
Jul 17, 2007
5.366
5.366
5.142
5.254
91,420
-0.06(-1.10%)
Jul 16, 2007
5.243
5.405
5.052
5.312
342,251
+0.44(+9.06%)
Jul 13, 2007
4.850
5.009
4.722
4.871
343,261
+0.06(+1.33%)
Jul 12, 2007
4.797
4.839
4.765
4.807
142,372
+0.04(+0.78%)
Jul 11, 2007
4.797
4.818
4.658
4.770
237,511
-0.08(-1.64%)
Jul 10, 2007
5.020
5.020
4.802
4.850
246,240
-0.04(-0.87%)
Jul 09, 2007
4.696
4.892
4.626
4.892
271,151
+0.32(+6.98%)
Jul 06, 2007
4.669
4.669
4.525
4.573
50,418
-0.06(-1.38%)
Jul 05, 2007
4.626
4.680
4.504
4.637
110,439
+0.02(+0.35%)
Jul 03, 2007
4.509
4.696
4.392
4.621
334,340
+0.21(+4.83%)
Jul 02, 2007
4.095
4.424
4.020
4.408
88,876
+0.27(+6.42%)
Jun 29, 2007
4.323
4.323
4.143
4.143
43,136
-0.21(-4.88%)
Jun 28, 2007
4.339
4.366
4.339
4.355
11,629
-0.01(-0.12%)
Jun 27, 2007
4.488
4.488
4.350
4.361
41,102
+0.03(+0.61%)
Jun 26, 2007
4.382
4.435
4.334
4.334
41,568
-0.01(-0.24%)
Jun 25, 2007
4.488
4.680
4.329
4.345
135,176
+0.02(+0.37%)
Jun 22, 2007
4.345
4.392
4.302
4.329
18,208
-0.04(-0.85%)
Jun 21, 2007
4.392
4.414
4.334
4.366
21,307
-0.03(-0.61%)
Jun 20, 2007
4.302
4.408
4.300
4.392
70,142
+0.09(+1.98%)
Jun 19, 2007
4.302
4.361
4.281
4.307
118,659
+0.03(+0.62%)
Jun 18, 2007
4.456
4.456
4.127
4.281
384,562
+0.34(+8.49%)
Jun 15, 2007
3.988
3.988
3.829
3.946
111,137
+0.03(+0.82%)
Jun 14, 2007
3.978
3.988
3.818
3.914
100,794
+0.12(+3.08%)
Jun 13, 2007
3.691
3.797
3.653
3.797
85,186
+0.18(+5.00%)
Jun 12, 2007
3.542
3.669
3.542
3.616
98,538
+0.07(+2.10%)
Jun 11, 2007
3.664
3.669
3.542
3.542
98,528
-0.09(-2.35%)
Jun 08, 2007
3.547
3.627
3.510
3.627
50,811
+0.11(+3.18%)
Jun 07, 2007
3.547
3.547
3.488
3.515
45,532
-0.03(-0.84%)
Jun 06, 2007
3.499
3.574
3.483
3.545
539,145
+0.05(+1.31%)
Jun 05, 2007
3.457
3.510
3.409
3.499
61,059
+0.04(+1.23%)
Jun 04, 2007
3.191
3.457
3.116
3.457
136,020
+0.23(+7.26%)
Jun 01, 2007
3.345
3.345
3.169
3.223
151,288
-0.13(-3.81%)
May 31, 2007
3.403
3.403
3.297
3.350
64,441
-0.02(-0.63%)
May 30, 2007
3.398
3.403
3.308
3.371
83,020
-0.03(-0.93%)
May 29, 2007
3.467
3.558
3.398
3.403
66,665
-0.18(-5.05%)
May 25, 2007
3.584
3.600
3.494
3.584
15,645
+0.01(+0.30%)
May 24, 2007
3.685
3.685
3.531
3.574
38,557
-0.09(-2.47%)
May 23, 2007
3.675
3.685
3.621
3.664
23,895
+0.01(+0.29%)
May 22, 2007
3.547
3.669
3.531
3.653
28,892
+0.12(+3.46%)
May 21, 2007
3.483
3.542
3.483
3.531
87,234
+0.09(+2.63%)
May 18, 2007
3.313
3.441
3.281
3.441
50,653
+0.13(+3.85%)
May 17, 2007
3.239
3.377
3.217
3.313
24,277
+0.05(+1.47%)
May 16, 2007
3.350
3.350
3.265
3.265
47,394
-0.09(-2.54%)
May 15, 2007
3.212
3.398
3.212
3.350
93,455
+0.07(+2.27%)
May 14, 2007
3.499
3.499
3.164
3.276
251,560
-0.23(-6.52%)
May 11, 2007
3.722
3.818
3.462
3.504
87,559
-0.21(-5.59%)
May 10, 2007
4.084
4.084
3.685
3.712
71,156
-0.22(-5.55%)
May 09, 2007
4.063
4.063
3.781
3.930
91,901
-0.13(-3.27%)
May 08, 2007
3.945
4.111
3.850
4.063
59,239
+0.10(+2.41%)
May 07, 2007
3.781
4.057
3.781
3.967
108,516
+0.15(+3.90%)
May 04, 2007
3.659
3.818
3.483
3.818
140,259
+0.16(+4.36%)
May 03, 2007
3.760
3.765
3.621
3.659
87,480
-0.13(-3.37%)
May 02, 2007
3.712
3.871
3.691
3.786
100,898
+0.03(+0.71%)
May 01, 2007
3.909
4.036
3.717
3.760
125,000
-0.18(-4.46%)
Apr 30, 2007
4.265
4.265
3.887
3.935
133,908
-0.26(-6.21%)
Apr 27, 2007
4.244
4.244
4.095
4.196
44,921
-0.04(-0.88%)
Apr 26, 2007
4.095
4.249
3.999
4.233
96,082
+0.13(+3.11%)
Apr 25, 2007
4.265
4.270
4.052
4.105
79,951
-0.15(-3.50%)
Apr 24, 2007
4.281
4.286
4.185
4.254
91,283
-0.05(-1.23%)
Apr 23, 2007
4.318
4.403
4.196
4.307
235,120
+0.05(+1.25%)
Apr 20, 2007
4.180
4.254
4.127
4.254
57,266
+0.08(+1.91%)
Apr 19, 2007
4.132
4.254
4.063
4.174
65,465
+0.00(+0.00%)
Apr 18, 2007
4.270
4.275
4.164
4.174
66,103
-0.09(-2.12%)
Apr 17, 2007
4.254
4.275
4.201
4.265
148,292
+0.01(+0.12%)
Apr 16, 2007
4.254
4.291
4.217
4.260
136,659
+0.02(+0.38%)
Apr 13, 2007
4.254
4.275
4.196
4.244
78,992
+0.03(+0.76%)
Apr 12, 2007
4.095
4.260
4.089
4.212
79,056
+0.13(+3.12%)
Apr 11, 2007
4.031
4.116
3.999
4.084
82,349
+0.02(+0.52%)
Apr 10, 2007
4.180
4.222
3.924
4.063
160,246
-0.09(-2.15%)
Apr 09, 2007
4.291
4.323
4.079
4.152
115,598
-0.02(-0.54%)
Apr 05, 2007
4.286
4.361
4.111
4.174
97,376
-0.09(-2.00%)
Apr 04, 2007
4.520
4.520
4.196
4.260
302,283
-0.07(-1.72%)
Apr 03, 2007
4.254
4.483
4.174
4.334
253,153
+0.11(+2.52%)
Apr 02, 2007
3.792
4.233
3.792
4.228
259,939
+0.44(+11.50%)
Mar 30, 2007
3.818
3.855
3.786
3.792
16,975
-0.06(-1.52%)
Mar 29, 2007
3.839
3.956
3.839
3.850
85,188
+0.05(+1.40%)
Mar 28, 2007
3.829
3.850
3.712
3.797
96,992
+0.01(+0.14%)
Mar 27, 2007
3.738
3.818
3.738
3.792
78,492
+0.05(+1.28%)
Mar 26, 2007
3.802
3.802
3.669
3.744
201,354
+0.04(+1.00%)
Mar 23, 2007
3.797
3.813
3.653
3.706
186,429
-0.06(-1.69%)
Mar 22, 2007
4.148
4.201
3.669
3.770
1,230,404
+0.38(+11.13%)
Mar 21, 2007
3.457
3.457
3.340
3.393
166,582
+0.02(+0.63%)
Mar 20, 2007
3.321
3.371
3.244
3.371
26,327
+0.07(+2.26%)
Mar 19, 2007
3.462
3.478
3.297
3.297
35,588
-0.12(-3.58%)
Mar 16, 2007
3.451
3.483
3.366
3.419
11,288
-0.03(-0.92%)
Mar 15, 2007
3.467
3.520
3.451
3.451
26,909
-0.05(-1.37%)
Mar 14, 2007
3.483
3.526
3.457
3.499
3,907
-0.01(-0.30%)
Mar 13, 2007
3.605
3.563
3.510
3.510
9,477
-0.10(-2.65%)
Mar 12, 2007
3.504
3.611
3.409
3.605
14,096
+0.28(+8.31%)
Mar 09, 2007
3.355
3.398
3.308
3.329
28,702
-0.04(-1.26%)
Mar 08, 2007
3.451
3.457
3.371
3.371
25,933
-0.03(-0.94%)
Mar 07, 2007
3.393
3.510
3.393
3.403
26,893
-0.17(-4.76%)
Mar 06, 2007
3.563
3.621
3.563
3.574
13,727
+0.03(+0.91%)
Mar 05, 2007
3.457
3.552
3.371
3.541
41,523
+0.07(+2.14%)
Mar 02, 2007
3.536
3.558
3.462
3.467
9,684
-0.10(-2.83%)
Mar 01, 2007
3.589
3.648
3.536
3.568
27,831
-0.04(-1.18%)
Feb 28, 2007
3.600
3.653
3.589
3.611
19,530
-0.05(-1.45%)
Feb 27, 2007
3.637
3.722
3.621
3.664
22,009
-0.05(-1.43%)
Feb 26, 2007
3.680
3.786
3.675
3.717
89,498
+0.01(+0.29%)
Feb 23, 2007
3.706
3.717
3.637
3.706
27,951
+0.06(+1.75%)
Feb 22, 2007
3.589
3.680
3.579
3.643
10,229
+0.03(+0.74%)
Feb 21, 2007
3.621
3.643
3.589
3.616
16,456
-0.04(-1.16%)
Feb 20, 2007
3.616
3.711
3.616
3.659
28,946
+0.02(+0.44%)
Feb 16, 2007
3.568
3.643
3.568
3.643
8,936
+0.03(+0.74%)
Feb 15, 2007
3.696
3.696
3.616
3.616
33,766
-0.06(-1.59%)
Feb 14, 2007
3.611
3.696
3.579
3.675
6,726
+0.08(+2.22%)
Feb 13, 2007
3.669
3.691
3.595
3.595
18,195
-0.07(-2.03%)
Feb 12, 2007
3.653
3.671
3.643
3.669
9,613
-0.01(-0.29%)
Feb 09, 2007
3.680
3.696
3.680
3.680
3,131
-0.03(-0.72%)
Feb 08, 2007
3.632
3.717
3.632
3.706
7,523
+0.03(+0.87%)
Feb 07, 2007
3.648
3.701
3.648
3.675
3,934
+0.03(+0.73%)
Feb 06, 2007
3.574
3.653
3.574
3.648
15,768
-0.02(-0.58%)
Feb 05, 2007
3.563
3.696
3.563
3.669
24,865
+0.06(+1.62%)
Feb 02, 2007
3.539
3.616
3.538
3.611
17,390
-0.01(-0.15%)
Feb 01, 2007
3.589
3.616
3.499
3.616
10,765
+0.02(+0.59%)
Jan 31, 2007
3.664
3.664
3.595
3.595
200,279
-0.10(-2.59%)
Jan 30, 2007
3.589
3.728
3.589
3.691
24,156
-0.03(-0.72%)
Jan 29, 2007
3.637
3.744
3.637
3.717
13,095
+0.12(+3.40%)
Jan 26, 2007
3.600
3.706
3.595
3.595
13,203
-0.02(-0.59%)
Jan 25, 2007
3.728
3.850
3.595
3.616
180,434
-0.19(-5.03%)
Jan 24, 2007
3.871
3.909
3.770
3.807
78,888
+0.03(+0.84%)
Jan 23, 2007
3.754
3.802
3.749
3.776
73,211
+0.05(+1.43%)
Jan 22, 2007
3.659
3.722
3.515
3.722
62,158
+0.11(+3.09%)
Jan 19, 2007
3.589
3.637
3.584
3.611
20,019
+0.02(+0.44%)
Jan 18, 2007
3.563
3.637
3.451
3.595
66,599
+0.01(+0.30%)
Jan 17, 2007
3.483
3.584
3.483
3.584
27,852
+0.07(+2.12%)
Jan 16, 2007
3.419
3.595
3.409
3.510
102,526
+0.20(+6.11%)
Jan 12, 2007
3.308
3.324
3.308
3.308
1,792
+0.02(+0.49%)
Jan 11, 2007
3.254
3.350
3.233
3.292
10,342
-0.03(-0.80%)
Jan 10, 2007
3.201
3.340
3.201
3.318
22,080
+0.02(+0.48%)
Jan 09, 2007
3.191
3.371
3.169
3.302
36,887
+0.06(+1.80%)
Jan 08, 2007
3.270
3.270
3.058
3.244
14,951
+0.04(+1.33%)
Jan 05, 2007
3.244
3.246
3.116
3.201
13,528
-0.03(-0.99%)
Jan 04, 2007
3.258
3.265
3.228
3.233
1,997
+0.04(+1.33%)
Jan 03, 2007
3.111
3.239
3.111
3.191
19,431
+0.01(+0.17%)
Dec 29, 2006
3.140
3.185
3.140
3.185
4,293
-0.01(-0.17%)
Dec 28, 2006
3.148
3.191
3.005
3.191
19,965
+0.02(+0.50%)
Dec 27, 2006
3.265
3.270
2.994
3.175
32,786
-0.02(-0.50%)
Dec 26, 2006
3.063
3.191
3.063
3.191
10,995
+0.06(+2.04%)
Dec 22, 2006
3.201
3.201
3.005
3.127
25,674
-0.09(-2.81%)
Dec 21, 2006
3.196
3.239
3.153
3.217
34,516
+0.02(+0.67%)
Dec 20, 2006
3.196
3.228
3.191
3.196
28,395
+0.00(+0.00%)
Dec 19, 2006
3.196
3.217
3.191
3.196
15,453
-0.02(-0.66%)
Dec 18, 2006
3.260
3.260
3.100
3.217
22,379
+0.03(+0.83%)
Dec 15, 2006
3.191
3.244
3.185
3.191
9,321
+0.00(+0.00%)
Dec 14, 2006
3.191
3.217
3.079
3.191
51,548
-0.02(-0.50%)
Dec 13, 2006
3.239
3.260
3.207
3.207
2,068
-0.06(-1.95%)
Dec 12, 2006
3.191
3.276
3.191
3.270
6,929
-0.02(-0.65%)
Dec 11, 2006
3.191
3.297
3.191
3.292
11,884
+0.06(+1.98%)
Dec 08, 2006
3.191
3.228
3.191
3.228
22,603
-0.01(-0.16%)
Dec 07, 2006
3.254
3.254
3.233
3.233
1,316
-0.02(-0.65%)
Dec 06, 2006
3.281
3.313
3.254
3.254
3,008
-0.04(-1.29%)
Dec 05, 2006
3.191
3.340
3.191
3.297
9,910
+0.00(+0.00%)
Dec 04, 2006
3.244
3.334
3.191
3.297
18,771
+0.02(+0.65%)
Dec 01, 2006
3.265
3.276
3.265
3.276
2,068
-0.02(-0.65%)
Nov 30, 2006
3.297
3.297
3.244
3.297
5,453
-0.02(-0.48%)
Nov 29, 2006
3.212
3.313
3.196
3.313
3,309
+0.01(+0.32%)
Nov 28, 2006
3.281
3.302
3.191
3.302
18,842
+0.04(+1.25%)
Nov 27, 2006
3.313
3.313
3.208
3.262
22,994
-0.04(-1.07%)
Nov 24, 2006
3.302
3.302
3.276
3.297
9,336
+0.02(+0.48%)
Nov 22, 2006
3.324
3.324
3.281
3.281
4,603
-0.02(-0.48%)
Nov 21, 2006
3.297
3.297
3.297
3.297
3,770
-0.01(-0.16%)
Nov 20, 2006
3.276
3.302
3.244
3.302
15,628
+0.01(+0.16%)
Nov 17, 2006
3.270
3.297
3.254
3.297
21,512
+0.05(+1.64%)
Nov 16, 2006
3.233
3.265
3.206
3.244
8,407
+0.00(+0.00%)
Nov 15, 2006
3.244
3.254
3.243
3.244
38,768
+0.00(+0.00%)
Nov 14, 2006
3.191
3.249
3.164
3.244
45,066
+0.09(+2.69%)
Nov 13, 2006
3.047
3.217
3.047
3.159
44,374
+0.14(+4.76%)
Nov 10, 2006
3.164
3.212
2.877
3.015
117,162
-0.18(-5.50%)
Nov 09, 2006
3.148
3.589
3.090
3.191
281,731
+0.24(+8.30%)
Nov 08, 2006
2.872
2.946
2.872
2.946
6,393
+0.02(+0.73%)
Nov 07, 2006
2.909
2.941
2.808
2.925
44,849
+0.13(+4.76%)
Nov 06, 2006
2.903
2.903
2.792
2.792
15,756
-0.11(-3.84%)
Nov 03, 2006
2.925
2.941
2.898
2.903
16,821
+0.02(+0.74%)
Nov 02, 2006
2.834
2.946
2.834
2.882
21,907
+0.01(+0.37%)
Nov 01, 2006
2.946
2.946
2.872
2.872
12,668
-0.05(-1.82%)
Oct 31, 2006
2.872
2.978
2.824
2.925
30,866
+0.09(+3.00%)
Oct 30, 2006
2.861
2.861
2.685
2.840
19,502
+0.12(+4.50%)
Oct 27, 2006
2.776
2.872
2.664
2.717
33,865
-0.04(-1.54%)
Oct 26, 2006
2.930
2.930
2.739
2.760
22,095
-0.14(-4.77%)
Oct 25, 2006
2.872
2.925
2.845
2.898
13,633
+0.04(+1.49%)
Oct 24, 2006
2.712
2.909
2.712
2.856
8,007
+0.14(+5.29%)
Oct 23, 2006
2.712
2.925
2.685
2.712
39,099
+0.02(+0.59%)
Oct 20, 2006
2.712
2.733
2.685
2.696
10,134
-0.02(-0.78%)
Oct 19, 2006
2.706
2.723
2.691
2.717
18,084
+0.00(+0.00%)
Oct 18, 2006
2.712
2.739
2.707
2.717
38,339
-0.03(-0.97%)
Oct 17, 2006
2.712
2.744
2.691
2.744
27,376
+0.03(+1.18%)
Oct 16, 2006
2.664
2.712
2.664
2.712
79,699
-0.01(-0.26%)
Oct 13, 2006
2.712
2.723
2.696
2.719
15,730
+0.01(+0.46%)
Oct 12, 2006
2.712
2.723
2.707
2.707
17,479
-0.02(-0.59%)
Oct 11, 2006
2.712
2.723
2.701
2.723
7,710
+0.01(+0.39%)
Oct 10, 2006
2.712
2.739
2.691
2.712
22,893
-0.02(-0.57%)
Oct 09, 2006
2.712
2.733
2.691
2.727
27,103
+0.02(+0.57%)
Oct 06, 2006
2.696
2.723
2.696
2.712
21,625
+0.02(+0.79%)
Oct 05, 2006
2.712
2.712
2.606
2.691
20,215
-0.01(-0.20%)
Oct 04, 2006
2.685
2.696
2.659
2.696
21,189
+0.01(+0.40%)
Oct 03, 2006
2.685
2.712
2.685
2.685
17,800
+0.00(+0.00%)
Oct 02, 2006
2.712
2.723
2.685
2.685
10,519
-0.01(-0.39%)
Sep 29, 2006
2.707
2.722
2.696
2.696
6,713
-0.04(-1.36%)
Sep 28, 2006
2.739
2.739
2.696
2.733
16,909
+0.02(+0.76%)
Sep 27, 2006
2.697
2.733
2.697
2.713
17,200
+0.00(+0.02%)
Sep 26, 2006
2.712
2.712
2.689
2.712
12,005
+0.02(+0.79%)
Sep 25, 2006
2.685
2.738
2.685
2.691
22,791
-0.01(-0.39%)
Sep 22, 2006
2.685
2.733
2.685
2.701
6,028
+0.00(+0.00%)
Sep 21, 2006
2.685
2.733
2.685
2.701
11,623
+0.00(+0.00%)
Sep 20, 2006
2.765
2.775
2.701
2.701
6,739
+0.01(+0.20%)
Sep 19, 2006
2.712
2.739
2.696
2.696
18,082
-0.07(-2.69%)
Sep 18, 2006
2.712
2.776
2.712
2.771
17,338
+0.06(+2.25%)
Sep 15, 2006
2.685
2.712
2.664
2.710
11,790
+0.01(+0.50%)
Sep 14, 2006
2.696
2.696
2.696
2.696
0
+0.00(+0.00%)
Sep 13, 2006
2.712
2.739
2.696
2.696
17,407
-0.02(-0.59%)
Sep 12, 2006
2.654
2.712
2.654
2.712
38,738
+0.07(+2.62%)
Sep 11, 2006
2.659
2.776
2.643
2.643
31,453
+0.03(+1.22%)
Sep 08, 2006
2.659
2.659
2.606
2.611
16,386
+0.03(+1.24%)
Sep 07, 2006
2.659
2.669
2.553
2.579
18,616
-0.05(-2.02%)
Sep 06, 2006
2.659
2.677
2.632
2.632
66,088
-0.02(-0.60%)
Sep 05, 2006
2.659
2.696
2.648
2.648
13,347
+0.00(+0.00%)
Sep 01, 2006
2.659
2.690
2.648
2.648
35,272
+0.01(+0.20%)
Aug 31, 2006
2.669
2.669
2.584
2.643
20,269
-0.02(-0.60%)
Aug 30, 2006
2.659
2.659
2.643
2.659
10,342
-0.02(-0.60%)
Aug 29, 2006
2.643
2.675
2.643
2.675
6,957
+0.00(+0.00%)
Aug 28, 2006
2.659
2.675
2.643
2.675
11,538
+0.02(+0.60%)
Aug 25, 2006
2.659
2.659
2.563
2.659
68,074
+0.00(+0.00%)
Aug 24, 2006
2.611
2.659
2.611
2.659
20,988
+0.03(+1.21%)
Aug 23, 2006
2.659
2.659
2.627
2.627
13,488
-0.03(-1.00%)
Aug 22, 2006
2.654
2.659
2.654
2.654
106,248
+0.02(+0.60%)
Aug 21, 2006
2.659
2.675
2.606
2.638
13,302
-0.01(-0.33%)
Aug 18, 2006
2.646
2.659
2.646
2.646
3,949
+0.00(+0.13%)
Aug 17, 2006
2.606
2.678
2.606
2.643
95,134
+0.06(+2.26%)
Aug 16, 2006
2.659
2.659
2.446
2.584
12,715
+0.01(+0.21%)
Aug 15, 2006
2.627
2.632
2.574
2.579
24,446
+0.08(+3.19%)
Aug 14, 2006
2.579
2.638
2.499
2.499
18,632
-0.15(-5.81%)
Aug 11, 2006
2.579
2.659
2.574
2.654
10,980
+0.09(+3.53%)
Aug 10, 2006
2.659
2.659
2.563
2.563
22,720
+0.06(+2.55%)
Aug 09, 2006
2.521
2.568
2.499
2.499
5,549
+0.00(+0.00%)
Aug 08, 2006
2.531
2.627
2.499
2.499
19,344
-0.09(-3.29%)
Aug 07, 2006
2.659
2.659
2.584
2.584
10,474
-0.02(-0.82%)
Aug 04, 2006
2.659
2.659
2.606
2.606
21,287
+0.00(+0.00%)
Aug 03, 2006
2.654
2.674
2.606
2.606
54,071
-0.04(-1.61%)
Aug 02, 2006
2.648
2.648
2.611
2.648
2,256
-0.01(-0.20%)
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.