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
Cyren Ltd
(NQ:
CYRN
)
0.2182
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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 (%)
Jun 30, 2008
2.740
2.810
2.700
2.770
80,616
-0.04(-1.42%)
Jun 27, 2008
2.980
2.980
2.770
2.810
42,687
-0.18(-6.02%)
Jun 26, 2008
3.030
3.030
2.950
2.990
59,703
-0.12(-3.86%)
Jun 25, 2008
3.070
3.150
3.000
3.110
53,237
+0.01(+0.32%)
Jun 24, 2008
3.230
3.250
3.030
3.100
51,365
-0.20(-6.06%)
Jun 23, 2008
3.350
3.350
3.230
3.300
31,982
-0.07(-2.08%)
Jun 20, 2008
3.400
3.450
3.360
3.370
35,408
-0.06(-1.75%)
Jun 19, 2008
3.420
3.440
3.400
3.430
30,983
-0.04(-1.15%)
Jun 18, 2008
3.430
3.510
3.400
3.470
39,756
-0.06(-1.70%)
Jun 17, 2008
3.460
3.530
3.411
3.530
17,631
+0.12(+3.52%)
Jun 16, 2008
3.520
3.520
3.360
3.410
63,613
-0.19(-5.28%)
Jun 13, 2008
3.520
3.600
3.480
3.600
27,098
+0.05(+1.41%)
Jun 12, 2008
3.550
3.600
3.500
3.550
49,557
+0.00(+0.00%)
Jun 11, 2008
3.530
3.550
3.350
3.550
66,316
+0.11(+3.20%)
Jun 10, 2008
3.400
3.520
3.310
3.440
50,777
-0.08(-2.27%)
Jun 09, 2008
3.680
3.681
3.500
3.520
25,758
-0.16(-4.35%)
Jun 06, 2008
3.670
3.760
3.670
3.680
13,900
-0.05(-1.39%)
Jun 05, 2008
3.640
3.780
3.640
3.732
24,964
+0.08(+2.25%)
Jun 04, 2008
3.640
3.710
3.630
3.650
93,814
-0.01(-0.27%)
Jun 03, 2008
3.660
3.710
3.620
3.660
44,267
+0.06(+1.67%)
Jun 02, 2008
3.880
3.880
3.580
3.600
23,706
+0.03(+0.84%)
May 30, 2008
3.626
3.660
3.510
3.570
60,024
-0.09(-2.46%)
May 29, 2008
3.570
3.700
3.570
3.660
29,808
+0.09(+2.52%)
May 28, 2008
3.700
3.700
3.550
3.570
80,129
-0.14(-3.77%)
May 27, 2008
3.620
3.720
3.500
3.710
54,245
+0.01(+0.27%)
May 26, 2008
3.640
3.780
3.600
3.700
103,110
+0.00(+0.00%)
May 23, 2008
3.640
3.780
3.600
3.700
103,110
-0.09(-2.37%)
May 22, 2008
3.890
3.890
3.770
3.790
22,950
+0.02(+0.53%)
May 21, 2008
3.850
4.020
3.770
3.770
95,271
-0.03(-0.79%)
May 20, 2008
3.810
3.940
3.770
3.800
26,305
-0.14(-3.55%)
May 19, 2008
3.870
3.940
3.760
3.940
31,030
+0.05(+1.29%)
May 16, 2008
3.900
3.960
3.820
3.890
10,516
+0.11(+2.91%)
May 15, 2008
3.850
3.910
3.780
3.780
52,485
-0.12(-3.08%)
May 14, 2008
3.970
4.000
3.860
3.900
22,681
-0.12(-2.99%)
May 13, 2008
3.860
4.060
3.860
4.020
12,120
+0.02(+0.50%)
May 12, 2008
3.900
4.060
3.810
4.000
65,250
+0.19(+4.99%)
May 09, 2008
3.850
3.850
3.770
3.810
14,131
-0.03(-0.78%)
May 08, 2008
3.870
3.930
3.720
3.840
41,332
-0.03(-0.78%)
May 07, 2008
3.820
3.950
3.820
3.870
16,026
+0.02(+0.52%)
May 06, 2008
3.820
3.950
3.820
3.850
51,455
-0.11(-2.78%)
May 05, 2008
3.720
4.090
3.720
3.960
17,767
+0.03(+0.87%)
May 02, 2008
3.910
4.080
3.900
3.926
45,212
+0.03(+0.67%)
May 01, 2008
3.970
4.000
3.890
3.900
67,003
-0.02(-0.51%)
Apr 30, 2008
4.030
4.090
3.897
3.920
94,091
-0.16(-3.92%)
Apr 29, 2008
4.050
4.100
4.050
4.080
8,212
+0.00(+0.00%)
Apr 28, 2008
3.770
4.290
3.770
4.080
39,734
-0.07(-1.69%)
Apr 25, 2008
4.150
4.240
4.100
4.150
14,050
-0.03(-0.72%)
Apr 24, 2008
4.050
4.250
4.020
4.180
12,341
+0.11(+2.70%)
Apr 23, 2008
4.030
4.100
3.970
4.070
49,812
+0.03(+0.67%)
Apr 22, 2008
4.130
4.140
4.030
4.043
35,055
-0.10(-2.34%)
Apr 21, 2008
4.150
4.170
4.050
4.140
36,563
-0.03(-0.72%)
Apr 18, 2008
4.200
4.250
4.130
4.170
31,618
-0.01(-0.24%)
Apr 17, 2008
3.910
4.200
3.910
4.180
47,434
+0.06(+1.46%)
Apr 16, 2008
4.020
4.120
4.020
4.120
49,596
+0.11(+2.74%)
Apr 15, 2008
3.810
4.080
3.810
4.010
37,059
-0.00(-0.05%)
Apr 14, 2008
4.080
4.110
3.910
4.012
47,480
-0.05(-1.18%)
Apr 11, 2008
4.090
4.130
4.060
4.060
27,503
-0.03(-0.73%)
Apr 10, 2008
4.080
4.170
4.080
4.090
46,807
-0.01(-0.24%)
Apr 09, 2008
4.220
4.220
4.080
4.100
26,612
-0.10(-2.38%)
Apr 08, 2008
4.300
4.300
4.080
4.200
27,199
+0.01(+0.24%)
Apr 07, 2008
4.320
4.440
4.170
4.190
74,510
-0.21(-4.78%)
Apr 04, 2008
4.340
4.420
4.340
4.400
15,845
+0.03(+0.69%)
Apr 03, 2008
4.320
4.380
4.300
4.370
21,800
+0.10(+2.34%)
Apr 02, 2008
4.380
4.380
4.150
4.270
52,921
-0.03(-0.70%)
Apr 01, 2008
4.010
4.350
4.010
4.300
87,724
+0.20(+4.88%)
Mar 31, 2008
4.340
4.350
4.100
4.100
81,235
-0.15(-3.53%)
Mar 28, 2008
4.270
4.300
4.010
4.250
57,379
+0.09(+2.16%)
Mar 27, 2008
4.200
4.290
4.160
4.160
69,631
-0.07(-1.65%)
Mar 26, 2008
4.290
4.290
4.200
4.230
22,552
-0.06(-1.40%)
Mar 25, 2008
4.200
4.290
4.200
4.290
38,570
+0.07(+1.66%)
Mar 24, 2008
4.100
4.290
4.030
4.220
24,788
+0.12(+2.93%)
Mar 21, 2008
4.050
4.250
4.020
4.100
69,479
+0.00(+0.00%)
Mar 20, 2008
4.050
4.250
4.020
4.100
69,479
-0.04(-0.97%)
Mar 19, 2008
3.910
4.250
3.910
4.140
82,133
+0.20(+5.08%)
Mar 18, 2008
3.700
3.970
3.680
3.940
80,445
+0.26(+7.07%)
Mar 17, 2008
3.940
3.940
3.680
3.680
112,983
-0.32(-8.00%)
Mar 14, 2008
4.040
4.070
4.000
4.000
36,936
-0.04(-0.99%)
Mar 13, 2008
4.140
4.140
4.000
4.040
49,720
-0.12(-2.88%)
Mar 12, 2008
4.080
4.400
4.080
4.160
40,883
+0.07(+1.71%)
Mar 11, 2008
3.960
4.090
3.960
4.090
61,885
+0.15(+3.81%)
Mar 10, 2008
4.010
4.020
3.910
3.940
77,964
-0.10(-2.48%)
Mar 07, 2008
4.150
4.200
3.960
4.040
49,741
-0.06(-1.46%)
Mar 06, 2008
4.020
4.120
3.960
4.100
82,517
+0.05(+1.23%)
Mar 05, 2008
3.960
4.190
3.960
4.050
24,686
-0.10(-2.41%)
Mar 04, 2008
4.230
4.230
4.110
4.150
49,230
-0.08(-1.89%)
Mar 03, 2008
4.300
4.310
4.220
4.230
39,713
-0.10(-2.40%)
Feb 29, 2008
4.320
4.370
4.260
4.334
23,598
-0.07(-1.50%)
Feb 28, 2008
4.300
4.430
4.230
4.400
35,664
+0.04(+0.92%)
Feb 27, 2008
4.300
4.400
4.300
4.360
16,188
+0.02(+0.46%)
Feb 26, 2008
4.380
4.470
4.290
4.340
31,474
-0.03(-0.69%)
Feb 25, 2008
4.320
4.490
4.290
4.370
23,178
+0.05(+1.16%)
Feb 22, 2008
4.260
4.480
4.260
4.320
15,333
+0.05(+1.17%)
Feb 21, 2008
4.250
4.740
4.100
4.270
134,560
+0.04(+0.95%)
Feb 20, 2008
4.420
4.420
4.160
4.230
39,278
-0.18(-4.08%)
Feb 19, 2008
4.610
4.620
4.410
4.410
36,739
-0.17(-3.71%)
Feb 18, 2008
4.700
4.740
4.560
4.580
32,056
+0.00(+0.00%)
Feb 15, 2008
4.700
4.740
4.560
4.580
32,056
-0.11(-2.35%)
Feb 14, 2008
4.760
4.900
4.600
4.690
41,203
-0.09(-1.88%)
Feb 13, 2008
4.890
4.960
4.680
4.780
36,367
+0.11(+2.36%)
Feb 12, 2008
4.760
5.040
4.380
4.670
105,848
+0.03(+0.65%)
Feb 11, 2008
4.750
4.750
4.500
4.640
55,549
-0.11(-2.32%)
Feb 08, 2008
4.390
4.780
4.380
4.750
44,670
+0.30(+6.74%)
Feb 07, 2008
4.440
4.480
4.310
4.450
37,184
-0.05(-1.11%)
Feb 06, 2008
4.720
4.730
4.400
4.500
102,048
-0.23(-4.86%)
Feb 05, 2008
4.360
4.750
4.130
4.730
166,463
+0.31(+7.01%)
Feb 04, 2008
4.230
4.500
4.210
4.420
173,162
+0.22(+5.24%)
Feb 01, 2008
4.220
4.280
4.200
4.200
74,069
-0.01(-0.24%)
Jan 31, 2008
4.130
4.310
4.130
4.210
67,542
+0.00(+0.00%)
Jan 30, 2008
4.740
4.740
4.200
4.210
37,879
-0.18(-4.10%)
Jan 29, 2008
4.400
4.420
4.200
4.390
42,400
+0.00(+0.00%)
Jan 28, 2008
4.060
4.390
3.740
4.390
91,900
+0.23(+5.53%)
Jan 25, 2008
4.410
4.410
4.020
4.160
85,700
-0.14(-3.26%)
Jan 24, 2008
4.110
4.410
4.100
4.300
99,500
+0.19(+4.62%)
Jan 23, 2008
3.800
4.200
3.750
4.110
147,800
+0.31(+8.16%)
Jan 22, 2008
3.890
4.000
3.190
3.800
242,800
+1.78(+88.12%)
Jan 18, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 17, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 16, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 15, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 14, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 11, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 10, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 09, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 08, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 07, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 04, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 03, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 02, 2008
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Jan 01, 2008
2.080
2.150
2.010
2.020
263,530
+0.00(+0.00%)
Dec 31, 2007
2.080
2.150
2.010
2.020
263,530
-0.04(-1.94%)
Dec 28, 2007
2.150
2.160
2.050
2.060
196,164
-0.09(-4.19%)
Dec 27, 2007
2.150
2.160
2.140
2.150
79,944
+0.00(+0.00%)
Dec 26, 2007
2.120
2.200
2.110
2.150
151,414
-0.01(-0.46%)
Dec 24, 2007
2.170
2.180
2.100
2.160
43,816
+0.04(+1.89%)
Dec 21, 2007
2.170
2.180
2.100
2.120
65,616
-0.02(-0.94%)
Dec 20, 2007
2.110
2.180
2.100
2.140
45,588
+0.03(+1.43%)
Dec 19, 2007
2.040
2.120
2.040
2.110
78,918
+0.05(+2.43%)
Dec 18, 2007
2.030
2.100
2.000
2.060
365,067
+0.06(+3.00%)
Dec 17, 2007
2.200
2.230
2.000
2.000
594,066
-0.20(-9.09%)
Dec 14, 2007
2.250
2.250
2.140
2.200
136,101
-0.02(-0.90%)
Dec 13, 2007
2.150
2.230
2.120
2.220
268,012
+0.11(+5.21%)
Dec 12, 2007
2.180
2.200
2.100
2.110
405,392
-0.01(-0.47%)
Dec 11, 2007
2.200
2.290
2.110
2.120
260,244
-0.12(-5.36%)
Dec 10, 2007
2.300
2.350
2.230
2.240
463,404
-0.01(-0.44%)
Dec 07, 2007
2.150
2.260
2.100
2.250
526,939
+0.16(+7.66%)
Dec 06, 2007
2.080
2.130
2.060
2.090
110,971
+0.02(+0.97%)
Dec 05, 2007
2.050
2.120
2.050
2.070
284,236
+0.03(+1.47%)
Dec 04, 2007
2.050
2.150
2.040
2.040
125,216
-0.05(-2.39%)
Dec 03, 2007
2.240
2.460
2.050
2.090
444,796
+0.04(+1.95%)
Nov 30, 2007
2.060
2.100
2.050
2.050
51,916
-0.03(-1.44%)
Nov 29, 2007
2.070
2.130
2.050
2.080
145,414
-0.03(-1.42%)
Nov 28, 2007
2.100
2.120
2.070
2.110
106,868
-0.01(-0.47%)
Nov 27, 2007
2.090
2.140
2.000
2.120
257,954
+0.00(+0.24%)
Nov 26, 2007
2.110
2.150
2.110
2.115
181,308
-0.03(-1.63%)
Nov 23, 2007
2.140
2.150
2.050
2.150
143,000
+0.06(+2.87%)
Nov 21, 2007
2.160
2.240
2.070
2.090
289,285
-0.06(-2.79%)
Nov 20, 2007
2.150
2.200
2.100
2.150
183,782
+0.04(+1.90%)
Nov 19, 2007
2.100
2.170
2.080
2.110
394,156
-0.03(-1.40%)
Nov 16, 2007
2.250
2.260
2.100
2.140
317,586
-0.06(-2.73%)
Nov 15, 2007
2.270
2.270
2.170
2.200
231,625
+0.00(+0.00%)
Nov 14, 2007
2.200
2.260
2.200
2.200
161,026
-0.01(-0.45%)
Nov 13, 2007
2.150
2.220
2.150
2.210
223,235
+0.10(+4.74%)
Nov 12, 2007
2.130
2.190
2.080
2.110
314,970
-0.10(-4.52%)
Nov 09, 2007
2.090
2.210
2.090
2.210
217,228
+0.11(+5.24%)
Nov 08, 2007
2.200
2.260
2.050
2.100
963,584
-0.16(-7.08%)
Nov 07, 2007
2.160
2.290
2.160
2.260
254,404
+0.00(+0.00%)
Nov 06, 2007
2.340
2.360
2.250
2.260
272,186
-0.10(-4.24%)
Nov 05, 2007
2.400
2.400
2.300
2.360
663,783
-0.04(-1.67%)
Nov 02, 2007
2.260
2.400
2.220
2.400
321,789
+0.12(+5.26%)
Nov 01, 2007
2.410
2.420
2.250
2.280
723,958
-0.09(-3.80%)
Oct 31, 2007
2.350
2.410
2.220
2.370
679,292
+0.07(+3.04%)
Oct 30, 2007
2.430
2.430
2.300
2.300
355,887
-0.13(-5.35%)
Oct 29, 2007
2.450
2.480
2.400
2.430
210,091
-0.01(-0.41%)
Oct 26, 2007
2.490
2.500
2.380
2.440
306,151
-0.03(-1.21%)
Oct 25, 2007
2.410
2.490
2.330
2.470
550,801
+0.04(+1.65%)
Oct 24, 2007
2.380
2.450
2.330
2.430
686,820
+0.05(+2.10%)
Oct 23, 2007
2.190
2.380
2.100
2.380
837,345
+0.18(+8.18%)
Oct 22, 2007
2.100
2.240
2.000
2.200
237,900
-0.01(-0.54%)
Oct 19, 2007
2.300
2.334
2.190
2.212
303,772
-0.09(-3.74%)
Oct 18, 2007
2.200
2.330
2.200
2.298
271,661
+0.10(+4.45%)
Oct 17, 2007
2.100
2.200
2.100
2.200
316,769
+0.10(+4.76%)
Oct 16, 2007
2.100
2.150
2.070
2.100
340,220
+0.03(+1.45%)
Oct 15, 2007
1.970
2.150
1.970
2.070
747,972
+0.09(+4.55%)
Oct 12, 2007
1.900
1.980
1.900
1.980
154,866
+0.07(+3.66%)
Oct 11, 2007
2.000
2.000
1.910
1.910
292,237
-0.06(-3.05%)
Oct 10, 2007
1.900
1.980
1.770
1.970
287,153
+0.06(+3.14%)
Oct 09, 2007
1.980
1.990
1.910
1.910
215,677
-0.07(-3.54%)
Oct 08, 2007
1.980
2.010
1.970
1.980
280,071
+0.00(+0.20%)
Oct 05, 2007
1.950
2.000
1.950
1.976
63,589
+0.03(+1.33%)
Oct 04, 2007
1.960
2.000
1.949
1.950
25,700
-0.02(-1.02%)
Oct 03, 2007
1.970
2.000
1.950
1.970
89,439
-0.02(-1.01%)
Oct 02, 2007
1.990
2.020
1.990
1.990
120,804
-0.02(-1.00%)
Oct 01, 2007
1.960
2.070
1.960
2.010
257,121
+0.03(+1.52%)
Sep 28, 2007
1.960
2.020
1.960
1.980
95,530
+0.02(+1.02%)
Sep 27, 2007
1.950
2.070
1.950
1.960
314,917
+0.00(+0.00%)
Sep 26, 2007
1.950
1.980
1.950
1.960
46,536
+0.02(+1.03%)
Sep 25, 2007
1.880
1.970
1.880
1.940
142,163
+0.06(+3.19%)
Sep 24, 2007
1.920
1.950
1.880
1.880
162,505
-0.05(-2.59%)
Sep 21, 2007
1.950
1.980
1.920
1.930
52,222
-0.04(-2.03%)
Sep 20, 2007
1.980
2.010
1.920
1.970
70,149
-0.01(-0.51%)
Sep 19, 2007
1.920
2.020
1.920
1.980
443,511
+0.10(+5.32%)
Sep 18, 2007
1.870
1.970
1.870
1.880
104,552
-0.03(-1.57%)
Sep 17, 2007
1.850
1.920
1.821
1.910
95,119
-0.01(-0.52%)
Sep 14, 2007
1.870
1.920
1.840
1.920
114,614
+0.03(+1.59%)
Sep 13, 2007
1.890
1.900
1.840
1.890
59,092
-0.01(-0.53%)
Sep 12, 2007
1.880
1.910
1.850
1.900
98,562
-0.01(-0.52%)
Sep 11, 2007
1.880
1.920
1.840
1.910
166,371
+0.01(+0.53%)
Sep 10, 2007
1.890
1.980
1.840
1.900
208,720
-0.08(-4.04%)
Sep 07, 2007
2.000
2.000
1.920
1.980
115,969
-0.01(-0.50%)
Sep 06, 2007
1.890
2.000
1.890
1.990
354,462
+0.08(+4.19%)
Sep 05, 2007
1.950
1.950
1.859
1.910
109,832
-0.03(-1.55%)
Sep 04, 2007
1.890
1.970
1.840
1.940
402,321
+0.03(+1.57%)
Aug 31, 2007
1.900
1.930
1.860
1.910
133,870
+0.01(+0.53%)
Aug 30, 2007
1.870
1.900
1.800
1.900
127,604
+0.00(+0.00%)
Aug 29, 2007
1.840
1.910
1.840
1.900
92,324
+0.04(+2.15%)
Aug 28, 2007
1.870
1.910
1.800
1.860
181,447
-0.04(-2.11%)
Aug 27, 2007
1.940
1.940
1.850
1.900
79,586
-0.02(-1.04%)
Aug 24, 2007
1.850
1.940
1.850
1.920
127,795
+0.08(+4.35%)
Aug 23, 2007
1.830
1.900
1.760
1.840
128,930
+0.00(+0.00%)
Aug 22, 2007
1.880
1.900
1.830
1.840
751,225
-0.01(-0.54%)
Aug 21, 2007
1.800
1.860
1.800
1.850
146,281
+0.06(+3.35%)
Aug 20, 2007
1.800
1.830
1.750
1.790
496,351
+0.07(+4.07%)
Aug 17, 2007
1.700
1.770
1.680
1.720
842,753
+0.09(+5.52%)
Aug 16, 2007
1.850
1.850
1.550
1.630
1,571,244
-0.25(-13.30%)
Aug 15, 2007
1.950
1.980
1.880
1.880
305,810
-0.11(-5.53%)
Aug 14, 2007
2.030
2.030
1.970
1.990
304,652
-0.04(-1.97%)
Aug 13, 2007
2.050
2.070
2.000
2.030
261,925
+0.00(+0.00%)
Aug 10, 2007
2.000
2.040
1.950
2.030
211,390
-0.03(-1.46%)
Aug 09, 2007
2.000
2.070
1.950
2.060
372,789
-0.01(-0.48%)
Aug 08, 2007
1.900
2.080
1.900
2.070
725,014
+0.18(+9.53%)
Aug 07, 2007
1.860
1.900
1.820
1.890
254,406
+0.03(+1.61%)
Aug 06, 2007
1.900
1.900
1.840
1.860
511,905
-0.08(-4.12%)
Aug 03, 2007
1.930
1.960
1.880
1.940
310,860
-0.01(-0.51%)
Aug 02, 2007
1.970
1.970
1.900
1.950
163,961
+0.03(+1.56%)
Aug 01, 2007
2.110
2.180
1.880
1.920
1,025,949
-0.19(-9.00%)
Jul 31, 2007
2.030
2.130
2.030
2.110
367,456
+0.07(+3.43%)
Jul 30, 2007
1.960
2.090
1.950
2.040
312,398
+0.00(+0.00%)
Jul 27, 2007
2.000
2.050
1.950
2.040
373,724
+0.00(+0.00%)
Jul 26, 2007
2.060
2.060
2.000
2.040
633,520
-0.05(-2.39%)
Jul 25, 2007
2.100
2.230
2.070
2.090
230,911
-0.04(-1.88%)
Jul 24, 2007
2.200
2.270
2.110
2.130
168,449
-0.09(-4.05%)
Jul 23, 2007
2.240
2.290
2.210
2.220
265,510
+0.04(+1.83%)
Jul 20, 2007
2.270
2.290
2.170
2.180
361,154
-0.11(-4.80%)
Jul 19, 2007
2.350
2.380
2.250
2.290
438,249
-0.05(-2.14%)
Jul 18, 2007
2.380
2.390
2.300
2.340
333,323
-0.06(-2.50%)
Jul 17, 2007
2.350
2.440
2.340
2.400
304,184
+0.00(+0.00%)
Jul 16, 2007
2.400
2.450
2.350
2.400
443,289
-0.08(-3.23%)
Jul 13, 2007
2.450
2.490
2.280
2.480
842,349
+0.03(+1.22%)
Jul 12, 2007
2.450
2.460
2.390
2.450
620,961
+0.09(+4.03%)
Jul 11, 2007
2.300
2.440
2.290
2.355
1,100,520
+0.08(+3.30%)
Jul 10, 2007
2.200
2.310
2.180
2.280
784,217
+0.12(+5.56%)
Jul 09, 2007
2.010
2.200
2.000
2.160
1,074,316
+0.15(+7.46%)
Jul 06, 2007
1.990
2.020
1.980
2.010
241,882
+0.01(+0.51%)
Jul 05, 2007
2.030
2.050
1.930
2.000
477,456
-0.02(-1.00%)
Jul 03, 2007
2.000
2.020
1.930
2.020
640,604
+0.04(+1.99%)
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.