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
Bruker Corp
(NQ:
BRKR
)
76.47
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2008
9.915
10.13
9.538
9.915
555,123
-0.04(-0.39%)
Jan 30, 2008
10.12
10.40
9.925
9.954
405,958
-0.21(-2.09%)
Jan 29, 2008
10.55
10.55
10.09
10.17
287,245
-0.30(-2.87%)
Jan 28, 2008
10.52
10.53
10.30
10.47
569,349
-0.11(-1.01%)
Jan 25, 2008
10.73
10.94
10.33
10.57
561,513
-0.12(-1.09%)
Jan 24, 2008
11.38
11.52
10.44
10.69
651,974
-0.60(-5.31%)
Jan 23, 2008
10.72
11.37
10.69
11.29
678,757
+0.34(+3.09%)
Jan 22, 2008
10.84
11.36
10.79
10.95
808,667
-0.45(-3.99%)
Jan 21, 2008
11.15
11.71
11.12
11.41
781,891
+0.00(+0.00%)
Jan 18, 2008
11.15
11.71
11.12
11.41
781,891
+0.18(+1.64%)
Jan 17, 2008
11.30
11.54
11.10
11.22
276,618
-0.06(-0.52%)
Jan 16, 2008
11.13
11.66
10.98
11.28
361,431
+0.14(+1.22%)
Jan 15, 2008
11.08
11.20
11.02
11.14
487,944
-0.07(-0.60%)
Jan 14, 2008
11.24
11.39
11.11
11.21
299,626
+0.07(+0.61%)
Jan 11, 2008
11.55
11.64
11.12
11.14
226,582
-0.47(-4.08%)
Jan 10, 2008
11.30
11.84
10.99
11.62
521,943
+0.18(+1.61%)
Jan 09, 2008
11.43
11.62
11.13
11.43
445,470
+0.02(+0.17%)
Jan 08, 2008
11.72
12.16
11.37
11.41
589,940
-0.28(-2.40%)
Jan 07, 2008
11.98
12.26
11.70
11.70
1,062,010
-0.17(-1.47%)
Jan 04, 2008
12.30
12.41
11.83
11.87
632,306
-0.59(-4.74%)
Jan 03, 2008
12.72
12.96
12.44
12.46
632,479
-0.26(-2.05%)
Jan 02, 2008
12.96
13.19
12.52
12.72
834,831
-0.15(-1.13%)
Jan 01, 2008
12.51
13.05
12.48
12.87
815,779
+0.00(+0.00%)
Dec 31, 2007
12.51
13.05
12.48
12.87
815,779
+0.32(+2.54%)
Dec 28, 2007
12.80
12.86
12.52
12.55
356,197
-0.17(-1.37%)
Dec 27, 2007
12.81
12.86
12.48
12.72
403,796
-0.09(-0.68%)
Dec 26, 2007
12.57
12.91
12.21
12.81
803,497
+0.23(+1.85%)
Dec 24, 2007
12.38
12.65
12.38
12.58
235,560
+0.19(+1.56%)
Dec 21, 2007
11.93
12.68
11.91
12.38
1,866,447
+0.59(+5.00%)
Dec 20, 2007
11.59
11.80
11.30
11.79
660,087
+0.30(+2.61%)
Dec 19, 2007
11.46
11.81
11.20
11.49
410,240
-0.01(-0.08%)
Dec 18, 2007
11.25
11.53
11.09
11.50
491,588
+0.36(+3.21%)
Dec 17, 2007
11.01
11.38
10.76
11.14
459,852
+0.06(+0.52%)
Dec 14, 2007
11.37
11.44
11.01
11.09
231,678
-0.44(-3.78%)
Dec 13, 2007
11.31
11.56
11.09
11.52
372,821
+0.10(+0.85%)
Dec 12, 2007
11.98
12.08
11.21
11.42
658,044
-0.25(-2.15%)
Dec 11, 2007
11.87
12.19
11.57
11.68
731,279
-0.15(-1.31%)
Dec 10, 2007
11.81
11.90
11.66
11.83
515,017
+0.03(+0.25%)
Dec 07, 2007
11.50
11.85
11.48
11.80
569,352
+0.19(+1.67%)
Dec 06, 2007
11.78
11.89
11.54
11.61
756,183
-0.22(-1.88%)
Dec 05, 2007
11.68
12.04
11.61
11.83
1,109,289
+0.08(+0.66%)
Dec 04, 2007
10.55
11.84
10.32
11.75
1,828,174
+1.10(+10.35%)
Dec 03, 2007
9.480
10.92
9.480
10.65
1,495,735
+1.66(+18.51%)
Nov 30, 2007
8.958
9.209
8.716
8.987
694,408
+0.18(+2.09%)
Nov 29, 2007
8.803
8.948
8.726
8.803
1,253,080
+0.00(+0.00%)
Nov 28, 2007
8.580
8.996
8.580
8.803
524,516
+0.30(+3.53%)
Nov 27, 2007
8.503
8.638
8.445
8.503
193,794
+0.02(+0.23%)
Nov 26, 2007
8.745
8.822
8.445
8.484
218,927
-0.28(-3.20%)
Nov 23, 2007
8.726
8.832
8.484
8.764
140,450
+0.13(+1.46%)
Nov 21, 2007
8.755
8.948
8.619
8.638
210,570
-0.18(-2.08%)
Nov 20, 2007
8.822
8.987
8.638
8.822
379,756
-0.02(-0.22%)
Nov 19, 2007
8.919
9.006
8.793
8.842
268,177
-0.15(-1.72%)
Nov 16, 2007
9.190
9.248
8.832
8.996
391,289
-0.17(-1.90%)
Nov 15, 2007
9.316
9.354
9.074
9.171
201,852
-0.17(-1.86%)
Nov 14, 2007
9.451
9.456
9.258
9.345
247,633
-0.08(-0.82%)
Nov 13, 2007
9.432
9.650
8.832
9.422
570,890
+0.06(+0.62%)
Nov 12, 2007
9.267
9.674
9.190
9.364
323,641
+0.07(+0.73%)
Nov 09, 2007
9.461
9.499
9.258
9.296
469,987
-0.28(-2.93%)
Nov 08, 2007
9.461
9.664
9.209
9.577
361,303
+0.18(+1.96%)
Nov 07, 2007
9.577
9.625
9.219
9.393
488,751
-0.37(-3.77%)
Nov 06, 2007
9.645
9.819
9.499
9.761
386,985
+0.07(+0.70%)
Nov 05, 2007
9.674
9.935
9.480
9.693
424,004
-0.15(-1.57%)
Nov 02, 2007
9.935
10.06
9.732
9.848
879,249
-0.07(-0.68%)
Nov 01, 2007
9.674
9.983
9.490
9.915
777,356
-0.10(-0.97%)
Oct 31, 2007
9.896
10.01
9.722
10.01
694,522
+0.17(+1.77%)
Oct 30, 2007
9.819
9.915
9.451
9.838
1,332,715
+0.02(+0.20%)
Oct 29, 2007
9.770
10.24
9.625
9.819
1,013,579
+0.47(+5.07%)
Oct 26, 2007
8.784
9.432
8.735
9.345
581,620
+0.43(+4.77%)
Oct 25, 2007
8.871
9.054
8.784
8.919
216,350
+0.04(+0.44%)
Oct 24, 2007
8.745
8.890
8.638
8.880
263,509
+0.07(+0.77%)
Oct 23, 2007
8.774
8.871
8.648
8.813
256,566
+0.09(+1.00%)
Oct 22, 2007
8.493
8.774
8.145
8.726
363,465
+0.15(+1.69%)
Oct 19, 2007
8.871
8.871
8.397
8.580
388,617
-0.30(-3.38%)
Oct 18, 2007
8.658
8.880
8.639
8.880
299,324
+0.22(+2.57%)
Oct 17, 2007
8.658
8.958
8.319
8.658
772,928
+0.09(+1.02%)
Oct 16, 2007
8.571
8.600
8.368
8.571
174,451
-0.04(-0.45%)
Oct 15, 2007
8.716
8.726
8.348
8.609
297,605
-0.13(-1.44%)
Oct 12, 2007
8.658
8.735
8.532
8.735
174,149
+0.11(+1.23%)
Oct 11, 2007
8.755
8.793
8.522
8.629
343,467
-0.08(-0.89%)
Oct 10, 2007
8.561
8.706
8.551
8.706
245,843
+0.15(+1.69%)
Oct 09, 2007
8.658
8.658
8.484
8.561
399,416
-0.10(-1.12%)
Oct 08, 2007
8.464
8.706
8.464
8.658
399,868
+0.21(+2.52%)
Oct 05, 2007
8.890
9.093
8.426
8.445
2,326,969
+0.13(+1.51%)
Oct 04, 2007
8.252
8.368
8.164
8.319
315,815
+0.12(+1.42%)
Oct 03, 2007
8.358
8.435
8.145
8.203
440,693
-0.22(-2.64%)
Oct 02, 2007
8.503
8.600
8.348
8.426
204,527
-0.10(-1.14%)
Oct 01, 2007
8.513
8.561
8.455
8.522
332,841
+0.01(+0.11%)
Sep 28, 2007
8.832
8.851
8.445
8.513
395,430
-0.35(-3.93%)
Sep 27, 2007
8.784
8.861
8.513
8.861
422,621
+0.08(+0.88%)
Sep 26, 2007
8.619
8.784
8.551
8.784
373,565
+0.20(+2.37%)
Sep 25, 2007
8.464
8.686
8.358
8.580
441,519
+0.05(+0.57%)
Sep 24, 2007
8.474
8.571
8.426
8.532
256,195
+0.05(+0.57%)
Sep 21, 2007
8.435
8.571
8.329
8.484
949,160
+0.13(+1.50%)
Sep 20, 2007
8.174
8.638
7.997
8.358
860,406
+0.15(+1.77%)
Sep 19, 2007
8.319
8.503
7.990
8.213
514,985
-0.02(-0.23%)
Sep 18, 2007
7.778
8.261
7.700
8.232
431,270
+0.48(+6.24%)
Sep 17, 2007
7.778
7.787
7.690
7.749
262,799
-0.08(-0.99%)
Sep 14, 2007
7.729
7.826
7.594
7.826
287,733
+0.09(+1.13%)
Sep 13, 2007
7.526
7.807
7.449
7.739
313,169
+0.23(+3.09%)
Sep 12, 2007
7.420
7.545
7.342
7.507
674,770
+0.08(+1.04%)
Sep 11, 2007
7.178
7.449
7.158
7.429
711,256
+0.27(+3.78%)
Sep 10, 2007
6.994
7.236
6.781
7.158
357,638
+0.19(+2.78%)
Sep 07, 2007
7.091
7.091
6.868
6.965
248,322
-0.22(-3.10%)
Sep 06, 2007
6.868
7.236
6.868
7.187
295,715
+0.36(+5.24%)
Sep 05, 2007
6.752
6.917
6.713
6.830
259,802
+0.02(+0.28%)
Sep 04, 2007
6.888
7.110
6.771
6.810
234,038
-0.10(-1.40%)
Aug 31, 2007
6.946
7.110
6.771
6.907
203,924
+0.04(+0.56%)
Aug 30, 2007
6.994
7.120
6.820
6.868
167,449
-0.20(-2.87%)
Aug 29, 2007
6.839
7.071
6.704
7.071
233,561
+0.26(+3.84%)
Aug 28, 2007
6.946
7.013
6.771
6.810
218,736
-0.15(-2.22%)
Aug 27, 2007
7.062
7.110
6.917
6.965
158,969
-0.11(-1.50%)
Aug 24, 2007
7.004
7.168
6.675
7.071
190,424
+0.10(+1.39%)
Aug 23, 2007
7.100
7.110
6.791
6.975
214,929
+0.09(+1.26%)
Aug 22, 2007
6.868
6.917
6.607
6.888
431,634
+0.07(+0.99%)
Aug 21, 2007
6.907
6.926
6.791
6.820
508,507
-0.05(-0.70%)
Aug 20, 2007
6.897
7.062
6.568
6.868
696,927
-0.01(-0.14%)
Aug 17, 2007
7.652
7.729
6.801
6.878
556,550
-0.48(-6.57%)
Aug 16, 2007
7.168
7.468
6.917
7.362
531,971
+0.15(+2.15%)
Aug 15, 2007
7.255
7.391
7.120
7.207
328,583
-0.09(-1.19%)
Aug 14, 2007
7.255
7.381
7.178
7.294
290,903
+0.04(+0.53%)
Aug 13, 2007
7.120
7.400
7.120
7.255
440,891
+0.21(+3.02%)
Aug 10, 2007
6.152
7.410
6.094
7.042
907,840
+0.81(+13.04%)
Aug 09, 2007
6.810
6.820
6.094
6.230
1,634,315
-0.62(-9.04%)
Aug 08, 2007
7.274
7.439
6.810
6.849
1,584,232
-0.37(-5.09%)
Aug 07, 2007
7.536
7.603
7.158
7.216
809,911
-0.38(-4.97%)
Aug 06, 2007
7.487
7.671
7.381
7.594
520,411
+0.13(+1.68%)
Aug 03, 2007
7.458
7.739
7.420
7.468
839,513
-0.12(-1.53%)
Aug 02, 2007
7.497
7.613
7.255
7.584
894,537
-0.11(-1.38%)
Aug 01, 2007
7.565
7.749
7.478
7.690
398,083
+0.12(+1.53%)
Jul 31, 2007
7.855
8.368
7.526
7.574
1,201,618
-0.05(-0.63%)
Jul 30, 2007
7.603
7.768
7.197
7.623
574,876
+0.06(+0.77%)
Jul 27, 2007
7.807
7.836
7.449
7.565
628,942
-0.25(-3.22%)
Jul 26, 2007
7.787
7.913
7.652
7.816
370,725
-0.06(-0.74%)
Jul 25, 2007
7.807
7.952
7.507
7.874
393,748
+0.12(+1.50%)
Jul 24, 2007
7.923
7.990
7.652
7.758
339,728
-0.22(-2.79%)
Jul 23, 2007
8.010
8.213
7.894
7.981
177,207
+0.02(+0.24%)
Jul 20, 2007
8.348
8.426
7.768
7.961
429,612
-0.41(-4.86%)
Jul 19, 2007
8.358
8.435
8.203
8.368
338,698
+0.01(+0.12%)
Jul 18, 2007
8.435
8.455
8.184
8.358
160,607
-0.11(-1.26%)
Jul 17, 2007
8.329
8.551
8.329
8.464
325,892
+0.14(+1.63%)
Jul 16, 2007
8.590
8.600
8.184
8.329
433,595
-0.27(-3.15%)
Jul 13, 2007
8.503
8.629
8.416
8.600
333,670
+0.10(+1.14%)
Jul 12, 2007
8.513
8.648
8.455
8.503
449,081
-0.05(-0.57%)
Jul 11, 2007
8.503
8.600
8.377
8.551
228,423
+0.08(+0.91%)
Jul 10, 2007
8.784
8.784
8.445
8.474
193,422
-0.31(-3.52%)
Jul 09, 2007
8.919
8.929
8.648
8.784
129,625
-0.14(-1.52%)
Jul 06, 2007
8.938
8.987
8.745
8.919
174,910
-0.04(-0.43%)
Jul 05, 2007
8.880
8.967
8.726
8.958
295,267
+0.11(+1.20%)
Jul 03, 2007
8.861
8.861
8.716
8.851
151,553
+0.00(+0.00%)
Jul 02, 2007
8.803
8.861
8.687
8.851
371,760
+0.14(+1.55%)
Jun 29, 2007
8.822
8.890
8.629
8.716
467,418
-0.06(-0.66%)
Jun 28, 2007
8.871
8.890
8.638
8.774
228,526
-0.08(-0.87%)
Jun 27, 2007
9.112
9.112
8.774
8.851
1,079,881
+0.15(+1.78%)
Jun 26, 2007
8.493
8.716
8.387
8.697
323,039
+0.25(+2.98%)
Jun 25, 2007
8.464
8.638
8.281
8.445
470,578
-0.05(-0.57%)
Jun 22, 2007
8.726
8.784
8.493
8.493
2,623,472
-0.25(-2.88%)
Jun 21, 2007
8.784
8.890
8.571
8.745
307,688
-0.12(-1.31%)
Jun 20, 2007
8.996
9.122
8.842
8.861
876,721
-0.08(-0.87%)
Jun 19, 2007
8.745
8.996
8.667
8.938
244,688
+0.17(+1.99%)
Jun 18, 2007
8.667
8.880
8.484
8.764
270,118
-0.14(-1.52%)
Jun 15, 2007
8.958
8.987
8.793
8.900
489,479
+0.11(+1.21%)
Jun 14, 2007
8.813
9.045
8.784
8.793
364,602
-0.01(-0.11%)
Jun 13, 2007
8.851
8.987
8.755
8.803
1,222,923
-0.05(-0.55%)
Jun 12, 2007
8.919
9.064
8.774
8.851
756,289
-0.13(-1.40%)
Jun 11, 2007
8.348
9.025
8.271
8.977
963,123
+0.59(+7.04%)
Jun 08, 2007
8.290
8.406
8.232
8.387
293,633
+0.11(+1.29%)
Jun 07, 2007
8.455
8.513
8.232
8.281
461,954
-0.23(-2.73%)
Jun 06, 2007
8.339
8.561
8.271
8.513
802,843
+0.09(+1.03%)
Jun 05, 2007
8.561
8.561
8.232
8.426
364,168
-0.13(-1.47%)
Jun 04, 2007
8.571
8.667
8.339
8.551
439,812
+0.00(+0.00%)
Jun 01, 2007
8.368
8.697
8.368
8.551
595,012
+0.29(+3.51%)
May 31, 2007
7.913
8.300
7.913
8.261
670,813
+0.28(+3.52%)
May 30, 2007
8.145
8.290
7.816
7.981
1,386,423
-0.25(-3.06%)
May 29, 2007
8.484
8.513
8.164
8.232
553,636
-0.20(-2.41%)
May 25, 2007
8.232
8.513
8.164
8.435
811,266
+0.22(+2.71%)
May 24, 2007
8.474
8.571
8.058
8.213
672,483
-0.30(-3.52%)
May 23, 2007
8.590
8.677
8.478
8.513
521,321
-0.09(-1.01%)
May 22, 2007
8.455
8.784
8.455
8.600
392,237
+0.01(+0.11%)
May 21, 2007
8.580
8.609
8.426
8.590
238,414
+0.01(+0.11%)
May 18, 2007
8.600
8.687
8.493
8.580
431,390
-0.01(-0.11%)
May 17, 2007
8.851
8.851
8.493
8.590
543,297
-0.27(-3.06%)
May 16, 2007
8.948
9.058
8.561
8.861
381,821
-0.03(-0.33%)
May 15, 2007
8.716
9.103
8.658
8.890
744,510
+0.16(+1.88%)
May 14, 2007
8.745
8.793
8.667
8.726
439,638
+0.00(+0.00%)
May 11, 2007
8.726
8.813
8.687
8.726
301,109
+0.05(+0.56%)
May 10, 2007
8.745
8.784
8.474
8.677
844,159
-0.05(-0.55%)
May 09, 2007
8.513
8.900
8.340
8.726
1,133,848
+0.49(+5.99%)
May 08, 2007
8.406
8.580
8.126
8.232
873,999
-0.05(-0.58%)
May 07, 2007
8.010
8.455
7.932
8.281
1,205,616
+0.35(+4.39%)
May 04, 2007
8.590
8.638
7.903
7.932
1,030,759
-0.57(-6.71%)
May 03, 2007
8.755
8.755
8.464
8.503
711,630
-0.22(-2.55%)
May 02, 2007
8.871
8.900
8.522
8.726
906,612
-0.15(-1.64%)
May 01, 2007
10.98
11.11
8.493
8.871
2,707,156
-2.26(-20.33%)
Apr 30, 2007
11.06
11.18
10.86
11.13
546,161
+0.09(+0.79%)
Apr 27, 2007
10.93
11.07
10.70
11.05
481,499
+0.11(+0.97%)
Apr 26, 2007
10.90
11.07
10.80
10.94
238,133
+0.03(+0.27%)
Apr 25, 2007
10.83
11.07
10.78
10.91
296,665
+0.13(+1.17%)
Apr 24, 2007
11.05
11.12
10.71
10.79
262,767
-0.19(-1.76%)
Apr 23, 2007
10.73
11.01
10.70
10.98
327,851
+0.25(+2.34%)
Apr 20, 2007
10.74
10.82
10.67
10.73
269,088
+0.08(+0.73%)
Apr 19, 2007
10.69
10.91
10.35
10.65
497,502
-0.15(-1.43%)
Apr 18, 2007
10.79
10.98
10.72
10.81
285,092
-0.01(-0.09%)
Apr 17, 2007
10.83
10.96
10.71
10.81
382,920
+0.02(+0.18%)
Apr 16, 2007
10.75
10.99
10.69
10.80
642,088
+0.11(+1.00%)
Apr 13, 2007
10.54
10.82
10.54
10.69
305,835
+0.13(+1.19%)
Apr 12, 2007
10.32
10.63
10.19
10.56
371,202
+0.23(+2.25%)
Apr 11, 2007
10.33
10.48
10.22
10.33
283,253
+0.03(+0.28%)
Apr 10, 2007
10.40
10.40
10.19
10.30
227,858
-0.12(-1.11%)
Apr 09, 2007
10.27
10.70
10.22
10.42
965,232
+0.17(+1.70%)
Apr 05, 2007
10.33
10.44
10.16
10.24
276,205
-0.07(-0.66%)
Apr 04, 2007
10.24
10.43
10.12
10.31
587,694
+0.09(+0.85%)
Apr 03, 2007
9.925
10.31
9.877
10.22
757,815
+0.30(+3.02%)
Apr 02, 2007
9.799
9.964
9.316
9.925
1,115,151
-0.25(-2.47%)
Mar 30, 2007
10.31
10.45
10.06
10.18
358,101
-0.11(-1.03%)
Mar 29, 2007
10.29
10.45
10.06
10.28
190,787
+0.13(+1.24%)
Mar 28, 2007
10.30
10.33
9.964
10.16
490,267
-0.22(-2.14%)
Mar 27, 2007
10.46
10.54
10.22
10.38
569,641
-0.06(-0.56%)
Mar 26, 2007
10.04
10.51
10.01
10.44
442,554
+0.44(+4.35%)
Mar 23, 2007
10.01
10.09
9.886
10.00
233,151
+0.03(+0.29%)
Mar 22, 2007
10.16
10.18
9.896
9.973
720,541
-0.18(-1.81%)
Mar 21, 2007
9.925
10.20
9.674
10.16
909,184
+0.21(+2.14%)
Mar 20, 2007
9.354
10.20
9.354
9.944
918,118
+0.55(+5.87%)
Mar 19, 2007
9.393
9.528
9.277
9.393
473,011
+0.08(+0.83%)
Mar 16, 2007
9.403
9.432
9.122
9.316
743,022
-0.10(-1.03%)
Mar 15, 2007
9.132
9.412
9.132
9.412
251,930
+0.26(+2.85%)
Mar 14, 2007
9.171
9.316
8.890
9.151
687,427
-0.01(-0.11%)
Mar 13, 2007
9.625
9.625
9.093
9.161
473,196
-0.46(-4.82%)
Mar 12, 2007
9.432
9.848
9.364
9.625
624,820
+0.17(+1.84%)
Mar 09, 2007
9.374
9.563
9.267
9.451
356,163
+0.08(+0.83%)
Mar 08, 2007
9.180
9.596
9.171
9.374
590,781
+0.26(+2.87%)
Mar 07, 2007
9.383
9.412
8.996
9.112
591,386
-0.21(-2.28%)
Mar 06, 2007
8.948
9.451
8.851
9.325
1,354,061
+0.46(+5.24%)
Mar 05, 2007
8.745
8.948
8.619
8.861
973,569
-0.10(-1.08%)
Mar 02, 2007
8.638
9.111
8.638
8.958
731,990
+0.19(+2.21%)
Mar 01, 2007
8.542
8.890
8.271
8.764
903,930
+0.05(+0.55%)
Feb 28, 2007
8.658
8.784
8.629
8.716
810,696
+0.02(+0.22%)
Feb 27, 2007
8.667
8.822
8.464
8.697
1,051,112
-0.21(-2.39%)
Feb 26, 2007
9.277
9.277
8.764
8.909
642,217
-0.28(-3.05%)
Feb 23, 2007
8.929
9.325
8.803
9.190
908,795
+0.31(+3.49%)
Feb 22, 2007
8.716
9.132
8.571
8.880
2,674,157
+0.88(+11.00%)
Feb 21, 2007
8.155
8.290
7.932
8.000
500,197
-0.15(-1.78%)
Feb 20, 2007
7.719
8.174
7.719
8.145
475,661
+0.41(+5.25%)
Feb 16, 2007
7.700
7.739
7.624
7.739
290,153
+0.07(+0.88%)
Feb 15, 2007
7.642
7.710
7.545
7.671
238,748
+0.07(+0.89%)
Feb 14, 2007
7.710
7.729
7.565
7.603
147,272
-0.13(-1.63%)
Feb 13, 2007
7.671
7.739
7.439
7.729
471,732
+0.12(+1.52%)
Feb 12, 2007
7.661
7.739
7.400
7.613
272,908
-0.04(-0.51%)
Feb 09, 2007
7.710
7.903
7.526
7.652
558,075
-0.05(-0.63%)
Feb 08, 2007
7.216
7.787
7.168
7.700
764,517
+0.49(+6.85%)
Feb 07, 2007
7.024
7.391
6.926
7.207
3,648,722
-0.26(-3.50%)
Feb 06, 2007
7.236
7.681
7.158
7.468
608,611
+0.26(+3.62%)
Feb 05, 2007
7.333
7.333
7.168
7.207
185,512
-0.12(-1.59%)
Feb 02, 2007
7.255
7.381
7.197
7.323
260,579
+0.06(+0.80%)
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.