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
Cvb Financial Corp
(NQ:
CVBF
)
16.17
-0.36 (-2.18%)
Streaming Delayed Price
Updated: 12:32 PM EDT, Jun 13, 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 30, 2007
7.560
7.566
7.409
7.453
633,739
-0.11(-1.49%)
Apr 27, 2007
7.597
7.610
7.553
7.566
443,896
-0.07(-0.90%)
Apr 26, 2007
7.541
7.679
7.528
7.635
443,847
+0.07(+0.95%)
Apr 25, 2007
7.566
7.591
7.503
7.563
544,904
+0.02(+0.21%)
Apr 24, 2007
7.560
7.597
7.484
7.547
503,529
-0.02(-0.25%)
Apr 23, 2007
7.660
7.698
7.516
7.566
570,877
-0.14(-1.79%)
Apr 20, 2007
7.936
7.936
7.673
7.704
467,460
+0.07(+0.90%)
Apr 19, 2007
7.660
7.729
7.534
7.635
486,793
-0.13(-1.70%)
Apr 18, 2007
7.786
7.848
7.754
7.767
474,961
-0.02(-0.24%)
Apr 17, 2007
7.786
7.798
7.666
7.786
569,173
+0.05(+0.65%)
Apr 16, 2007
7.604
7.804
7.591
7.735
330,947
+0.16(+2.07%)
Apr 13, 2007
7.516
7.654
7.491
7.578
906,052
+0.05(+0.67%)
Apr 12, 2007
7.409
7.528
7.365
7.528
535,861
+0.07(+0.93%)
Apr 11, 2007
7.491
7.503
7.415
7.459
394,635
-0.05(-0.67%)
Apr 10, 2007
7.440
7.528
7.440
7.509
309,070
+0.04(+0.50%)
Apr 09, 2007
7.528
7.528
7.447
7.472
316,602
-0.06(-0.83%)
Apr 05, 2007
7.459
7.553
7.440
7.534
399,255
+0.07(+0.93%)
Apr 04, 2007
7.509
7.534
7.421
7.465
402,955
-0.03(-0.42%)
Apr 03, 2007
7.465
7.516
7.409
7.497
408,950
+0.04(+0.59%)
Apr 02, 2007
7.516
7.516
7.378
7.453
356,036
-0.02(-0.25%)
Mar 30, 2007
7.547
7.610
7.409
7.472
405,526
-0.12(-1.57%)
Mar 29, 2007
7.560
7.635
7.453
7.591
335,249
+0.06(+0.75%)
Mar 28, 2007
7.484
7.560
7.409
7.534
993,273
+0.01(+0.17%)
Mar 27, 2007
7.553
7.566
7.516
7.522
235,873
-0.07(-0.91%)
Mar 26, 2007
7.597
7.673
7.497
7.591
171,203
-0.02(-0.25%)
Mar 23, 2007
7.591
7.647
7.572
7.610
150,573
+0.00(+0.00%)
Mar 22, 2007
7.735
7.748
7.560
7.610
250,341
-0.09(-1.14%)
Mar 21, 2007
7.403
7.710
7.403
7.698
361,098
+0.25(+3.37%)
Mar 20, 2007
7.384
7.459
7.365
7.447
182,911
+0.04(+0.59%)
Mar 19, 2007
7.447
7.491
7.371
7.403
309,014
+0.02(+0.26%)
Mar 16, 2007
7.440
7.465
7.352
7.384
841,988
-0.07(-0.93%)
Mar 15, 2007
7.352
7.459
7.340
7.453
361,268
+0.11(+1.54%)
Mar 14, 2007
7.145
7.365
7.133
7.340
398,373
+0.17(+2.36%)
Mar 13, 2007
7.553
7.509
7.145
7.170
684,322
-0.38(-5.07%)
Mar 12, 2007
7.585
7.591
7.509
7.553
284,216
+0.00(+0.00%)
Mar 09, 2007
7.591
7.610
7.472
7.553
304,480
+0.04(+0.50%)
Mar 08, 2007
7.553
7.691
7.503
7.516
361,625
+0.04(+0.50%)
Mar 07, 2007
7.578
7.591
7.453
7.478
305,317
-0.12(-1.57%)
Mar 06, 2007
7.359
7.629
7.359
7.597
491,121
+0.30(+4.13%)
Mar 05, 2007
7.503
7.635
7.277
7.296
691,429
-0.23(-3.09%)
Mar 02, 2007
7.610
7.723
7.516
7.528
524,686
-0.14(-1.80%)
Mar 01, 2007
7.660
7.811
7.597
7.666
477,788
-0.04(-0.49%)
Feb 28, 2007
7.754
7.861
7.666
7.704
554,987
-0.03(-0.32%)
Feb 27, 2007
7.848
7.880
7.698
7.729
578,543
-0.17(-2.15%)
Feb 26, 2007
7.886
7.911
7.786
7.899
361,533
+0.04(+0.48%)
Feb 23, 2007
7.930
7.980
7.817
7.861
209,470
-0.11(-1.34%)
Feb 22, 2007
7.930
7.968
7.848
7.968
251,956
+0.03(+0.40%)
Feb 21, 2007
7.899
7.961
7.867
7.936
183,476
-0.03(-0.32%)
Feb 20, 2007
7.855
8.012
7.817
7.961
274,369
+0.06(+0.79%)
Feb 16, 2007
7.861
7.936
7.836
7.899
231,438
+0.04(+0.48%)
Feb 15, 2007
7.961
7.980
7.848
7.861
191,683
-0.10(-1.26%)
Feb 14, 2007
7.817
7.999
7.817
7.961
408,722
+0.11(+1.44%)
Feb 13, 2007
7.880
7.880
7.804
7.848
398,323
-0.01(-0.08%)
Feb 12, 2007
7.836
7.874
7.786
7.855
275,176
+0.03(+0.40%)
Feb 09, 2007
7.830
7.836
7.779
7.823
497,563
-0.04(-0.48%)
Feb 08, 2007
7.861
7.874
7.811
7.861
327,609
+0.01(+0.08%)
Feb 07, 2007
7.804
7.892
7.754
7.855
314,036
-0.01(-0.16%)
Feb 06, 2007
7.811
7.886
7.754
7.867
481,313
+0.08(+0.97%)
Feb 05, 2007
7.880
7.886
7.754
7.792
505,469
-0.15(-1.90%)
Feb 02, 2007
7.861
7.993
7.817
7.943
428,028
+0.11(+1.36%)
Feb 01, 2007
7.886
7.892
7.773
7.836
473,122
-0.01(-0.16%)
Jan 31, 2007
7.848
7.899
7.767
7.848
539,003
-0.03(-0.32%)
Jan 30, 2007
7.836
7.874
7.710
7.874
423,040
+0.06(+0.72%)
Jan 29, 2007
7.786
7.817
7.761
7.817
521,847
+0.01(+0.08%)
Jan 26, 2007
7.779
7.848
7.710
7.811
461,083
+0.08(+0.97%)
Jan 25, 2007
7.842
7.848
7.635
7.735
451,229
-0.10(-1.28%)
Jan 24, 2007
7.666
7.855
7.666
7.836
840,865
+0.17(+2.21%)
Jan 23, 2007
7.660
7.673
7.560
7.666
447,929
+0.01(+0.08%)
Jan 22, 2007
7.729
7.792
7.541
7.660
506,431
-0.10(-1.29%)
Jan 19, 2007
7.817
7.917
7.629
7.761
582,354
-0.05(-0.64%)
Jan 18, 2007
7.968
8.005
7.773
7.811
412,251
-0.18(-2.20%)
Jan 17, 2007
8.062
8.062
7.968
7.987
251,789
-0.06(-0.78%)
Jan 16, 2007
8.250
8.294
8.030
8.049
493,043
-0.21(-2.51%)
Jan 12, 2007
8.200
8.313
8.175
8.257
210,243
+0.03(+0.38%)
Jan 11, 2007
8.288
8.294
8.162
8.225
292,159
+0.03(+0.31%)
Jan 10, 2007
8.206
8.269
8.100
8.200
325,853
+0.01(+0.15%)
Jan 09, 2007
8.187
8.238
8.049
8.187
371,227
-0.01(-0.15%)
Jan 08, 2007
8.307
8.307
8.106
8.200
354,874
-0.09(-1.06%)
Jan 05, 2007
8.344
8.395
8.221
8.288
510,894
-0.11(-1.35%)
Jan 04, 2007
8.451
8.483
8.307
8.401
455,082
-0.06(-0.67%)
Jan 03, 2007
8.326
8.640
8.326
8.457
597,399
+0.20(+2.47%)
Dec 29, 2006
8.431
8.471
8.231
8.254
952,765
-0.19(-2.30%)
Dec 28, 2006
8.687
8.687
8.431
8.448
2,131,823
-0.23(-2.63%)
Dec 27, 2006
8.550
8.676
8.516
8.676
232,563
+0.13(+1.54%)
Dec 26, 2006
8.345
8.550
8.334
8.545
231,810
+0.26(+3.10%)
Dec 22, 2006
8.339
8.339
8.265
8.288
190,108
-0.03(-0.41%)
Dec 21, 2006
8.299
8.385
8.259
8.322
188,586
+0.05(+0.55%)
Dec 20, 2006
8.351
8.419
8.265
8.277
142,368
-0.05(-0.55%)
Dec 19, 2006
8.259
8.334
8.157
8.322
158,980
+0.00(+0.00%)
Dec 18, 2006
8.396
8.482
8.248
8.322
192,225
-0.06(-0.75%)
Dec 15, 2006
8.453
8.585
8.374
8.385
611,565
-0.07(-0.81%)
Dec 14, 2006
8.385
8.573
8.362
8.453
203,350
+0.10(+1.16%)
Dec 13, 2006
8.111
8.356
8.088
8.356
418,135
+0.30(+3.76%)
Dec 12, 2006
8.094
8.117
8.054
8.054
290,323
-0.04(-0.49%)
Dec 11, 2006
8.111
8.122
8.077
8.094
166,590
+0.01(+0.07%)
Dec 08, 2006
8.168
8.179
8.065
8.088
223,956
-0.08(-0.98%)
Dec 07, 2006
8.259
8.265
8.168
8.168
101,218
-0.10(-1.24%)
Dec 06, 2006
8.271
8.305
8.219
8.271
181,620
-0.03(-0.41%)
Dec 05, 2006
8.391
8.408
8.248
8.305
167,622
-0.07(-0.89%)
Dec 04, 2006
8.185
8.385
8.185
8.379
426,216
+0.19(+2.37%)
Dec 01, 2006
8.277
8.316
8.065
8.185
761,309
-0.09(-1.10%)
Nov 30, 2006
8.368
8.368
8.242
8.277
322,357
-0.09(-1.02%)
Nov 29, 2006
8.362
8.419
8.311
8.362
226,880
+0.03(+0.41%)
Nov 28, 2006
8.322
8.356
8.242
8.328
289,833
+0.00(+0.00%)
Nov 27, 2006
8.505
8.533
8.322
8.328
301,902
-0.23(-2.73%)
Nov 24, 2006
8.545
8.608
8.511
8.562
77,989
-0.06(-0.66%)
Nov 22, 2006
8.722
8.733
8.619
8.619
80,673
-0.10(-1.18%)
Nov 21, 2006
8.830
8.830
8.699
8.722
121,600
-0.09(-0.97%)
Nov 20, 2006
8.471
8.824
8.471
8.807
193,213
+0.11(+1.25%)
Nov 17, 2006
8.870
8.870
8.682
8.699
200,147
-0.17(-1.93%)
Nov 16, 2006
8.807
8.887
8.739
8.870
136,152
+0.07(+0.78%)
Nov 15, 2006
8.596
8.802
8.585
8.802
307,152
+0.19(+2.25%)
Nov 14, 2006
8.459
8.625
8.425
8.608
213,308
+0.15(+1.75%)
Nov 13, 2006
8.419
8.579
8.408
8.459
226,212
+0.02(+0.20%)
Nov 10, 2006
8.242
8.442
8.242
8.442
120,554
+0.19(+2.28%)
Nov 09, 2006
8.471
8.471
8.185
8.254
228,772
-0.21(-2.43%)
Nov 08, 2006
8.385
8.539
8.385
8.459
129,901
+0.02(+0.20%)
Nov 07, 2006
8.248
8.533
8.225
8.442
365,790
+0.19(+2.35%)
Nov 06, 2006
8.197
8.294
8.122
8.248
269,466
+0.08(+0.98%)
Nov 03, 2006
8.094
8.197
8.060
8.168
162,951
+0.09(+1.06%)
Nov 02, 2006
8.060
8.202
8.025
8.082
349,849
+0.03(+0.35%)
Nov 01, 2006
8.328
8.339
8.031
8.054
270,223
-0.24(-2.89%)
Oct 31, 2006
8.459
8.459
8.225
8.294
226,163
-0.13(-1.56%)
Oct 30, 2006
8.442
8.442
8.328
8.425
235,941
-0.04(-0.47%)
Oct 27, 2006
8.505
8.505
8.419
8.465
196,762
-0.02(-0.20%)
Oct 26, 2006
8.305
8.489
8.242
8.482
154,167
+0.19(+2.34%)
Oct 25, 2006
8.265
8.345
8.202
8.288
189,606
+0.05(+0.55%)
Oct 24, 2006
8.271
8.271
8.202
8.242
117,884
-0.03(-0.41%)
Oct 23, 2006
8.254
8.336
8.208
8.277
179,614
+0.02(+0.21%)
Oct 20, 2006
8.642
8.642
8.219
8.259
450,738
-0.34(-3.92%)
Oct 19, 2006
8.562
8.653
8.505
8.596
257,868
+0.05(+0.60%)
Oct 18, 2006
8.585
8.648
8.505
8.545
161,056
+0.04(+0.47%)
Oct 17, 2006
8.608
8.608
8.482
8.505
167,782
-0.12(-1.39%)
Oct 16, 2006
8.687
8.699
8.550
8.625
205,256
-0.05(-0.59%)
Oct 13, 2006
8.545
8.687
8.495
8.676
249,033
+0.11(+1.33%)
Oct 12, 2006
8.334
8.562
8.334
8.562
213,556
+0.29(+3.45%)
Oct 11, 2006
8.334
8.385
8.214
8.277
369,026
-0.07(-0.82%)
Oct 10, 2006
8.448
8.448
8.294
8.345
148,666
-0.11(-1.28%)
Oct 09, 2006
8.265
8.465
8.265
8.453
274,034
+0.16(+1.93%)
Oct 06, 2006
8.368
8.385
8.265
8.294
128,030
-0.12(-1.42%)
Oct 05, 2006
8.277
8.436
8.265
8.414
231,102
+0.11(+1.31%)
Oct 04, 2006
8.179
8.442
8.174
8.305
383,702
+0.13(+1.61%)
Oct 03, 2006
8.179
8.374
8.134
8.174
234,005
+0.00(+0.00%)
Oct 02, 2006
8.408
8.425
8.151
8.174
359,586
-0.26(-3.05%)
Sep 29, 2006
8.676
8.676
8.414
8.431
162,053
-0.22(-2.51%)
Sep 28, 2006
8.596
8.676
8.539
8.648
229,546
+0.05(+0.60%)
Sep 27, 2006
8.539
8.642
8.516
8.596
120,230
+0.05(+0.60%)
Sep 26, 2006
8.511
8.636
8.493
8.545
164,413
+0.01(+0.07%)
Sep 25, 2006
8.334
8.603
8.299
8.539
202,757
+0.21(+2.47%)
Sep 22, 2006
8.396
8.482
8.231
8.334
216,472
-0.11(-1.28%)
Sep 21, 2006
8.556
8.619
8.356
8.442
147,855
-0.06(-0.74%)
Sep 20, 2006
8.419
8.619
8.394
8.505
225,301
+0.17(+2.05%)
Sep 19, 2006
8.402
8.431
8.197
8.334
208,329
-0.08(-0.95%)
Sep 18, 2006
8.425
8.482
8.339
8.414
159,819
-0.06(-0.74%)
Sep 15, 2006
8.471
8.483
8.362
8.476
612,897
+0.06(+0.68%)
Sep 14, 2006
8.396
8.436
8.334
8.419
108,837
-0.02(-0.27%)
Sep 13, 2006
8.396
8.448
8.322
8.442
163,596
+0.07(+0.82%)
Sep 12, 2006
8.225
8.374
8.145
8.374
154,705
+0.19(+2.30%)
Sep 11, 2006
8.191
8.259
8.145
8.185
96,805
-0.07(-0.90%)
Sep 08, 2006
8.225
8.282
8.191
8.259
166,415
+0.03(+0.42%)
Sep 07, 2006
8.379
8.425
8.214
8.225
200,948
-0.21(-2.44%)
Sep 06, 2006
8.533
8.562
8.431
8.431
219,564
-0.16(-1.86%)
Sep 05, 2006
8.568
8.636
8.539
8.590
181,818
+0.06(+0.67%)
Sep 01, 2006
8.556
8.648
8.500
8.533
185,846
+0.01(+0.07%)
Aug 31, 2006
8.499
8.557
8.436
8.528
192,962
+0.09(+1.08%)
Aug 30, 2006
8.402
8.533
8.379
8.436
246,616
+0.05(+0.61%)
Aug 29, 2006
8.345
8.419
8.265
8.385
209,863
+0.01(+0.07%)
Aug 28, 2006
8.277
8.379
8.248
8.379
191,969
+0.14(+1.66%)
Aug 25, 2006
8.191
8.294
8.191
8.242
71,412
+0.01(+0.07%)
Aug 24, 2006
8.219
8.345
8.168
8.237
180,988
+0.02(+0.28%)
Aug 23, 2006
8.328
8.391
8.140
8.214
180,397
-0.09(-1.03%)
Aug 22, 2006
8.197
8.311
8.197
8.299
129,265
+0.03(+0.35%)
Aug 21, 2006
8.237
8.299
8.214
8.271
117,182
-0.06(-0.75%)
Aug 18, 2006
8.356
8.356
8.214
8.334
124,556
+0.01(+0.07%)
Aug 17, 2006
8.459
8.488
8.328
8.328
332,862
-0.13(-1.55%)
Aug 16, 2006
8.499
8.511
8.356
8.459
272,546
+0.00(+0.00%)
Aug 15, 2006
8.368
8.459
8.322
8.459
117,872
+0.26(+3.20%)
Aug 14, 2006
8.294
8.391
8.185
8.197
166,736
-0.02(-0.21%)
Aug 11, 2006
8.174
8.242
8.145
8.214
174,299
+0.00(+0.00%)
Aug 10, 2006
8.048
8.282
8.048
8.214
153,980
+0.16(+1.98%)
Aug 09, 2006
8.282
8.356
8.042
8.054
128,794
-0.14(-1.67%)
Aug 08, 2006
8.374
8.493
8.174
8.191
263,818
-0.14(-1.64%)
Aug 07, 2006
8.345
8.385
8.277
8.328
231,798
-0.08(-0.95%)
Aug 04, 2006
8.482
8.550
8.263
8.408
370,948
+0.02(+0.20%)
Aug 03, 2006
8.157
8.425
8.151
8.391
203,390
+0.15(+1.80%)
Aug 02, 2006
8.237
8.305
8.197
8.242
212,053
+0.07(+0.84%)
Aug 01, 2006
8.419
8.431
8.174
8.174
333,687
-0.33(-3.83%)
Jul 31, 2006
8.568
8.568
8.391
8.499
214,802
-0.10(-1.19%)
Jul 28, 2006
8.448
8.687
8.419
8.602
206,055
+0.22(+2.66%)
Jul 27, 2006
8.516
8.550
8.316
8.379
217,123
-0.09(-1.08%)
Jul 26, 2006
8.299
8.545
8.259
8.471
233,061
+0.13(+1.50%)
Jul 25, 2006
8.414
8.533
8.254
8.345
197,305
-0.04(-0.48%)
Jul 24, 2006
8.248
8.408
8.277
8.385
391,277
+0.14(+1.66%)
Jul 21, 2006
8.288
8.374
8.122
8.248
367,596
-0.09(-1.10%)
Jul 20, 2006
8.705
8.710
8.339
8.339
239,886
-0.33(-3.75%)
Jul 19, 2006
8.419
8.733
8.408
8.665
250,296
+0.28(+3.34%)
Jul 18, 2006
8.277
8.414
8.134
8.385
196,564
+0.18(+2.23%)
Jul 17, 2006
8.128
8.231
8.060
8.202
381,517
+0.12(+1.48%)
Jul 14, 2006
8.111
8.191
8.060
8.082
298,869
-0.02(-0.28%)
Jul 13, 2006
8.316
8.316
8.088
8.105
272,271
-0.18(-2.14%)
Jul 12, 2006
8.453
8.471
8.277
8.282
179,994
-0.21(-2.42%)
Jul 11, 2006
8.396
8.488
8.259
8.488
235,699
+0.08(+0.95%)
Jul 10, 2006
8.419
8.493
8.374
8.408
237,232
+0.04(+0.48%)
Jul 07, 2006
8.562
8.573
8.368
8.368
196,897
-0.24(-2.79%)
Jul 06, 2006
8.699
8.773
8.568
8.608
232,255
-0.07(-0.85%)
Jul 05, 2006
8.739
8.785
8.648
8.682
195,825
-0.15(-1.68%)
Jul 03, 2006
8.927
9.087
8.779
8.830
159,952
-0.11(-1.21%)
Jun 30, 2006
8.790
8.961
8.733
8.939
840,776
+0.17(+1.95%)
Jun 29, 2006
8.448
8.767
8.442
8.767
496,150
+0.39(+4.63%)
Jun 28, 2006
8.345
8.402
8.277
8.379
207,407
+0.06(+0.69%)
Jun 27, 2006
8.562
8.562
8.282
8.322
216,360
-0.24(-2.80%)
Jun 26, 2006
8.505
8.562
8.471
8.562
239,140
+0.07(+0.87%)
Jun 23, 2006
8.630
8.630
8.459
8.488
210,988
-0.20(-2.30%)
Jun 22, 2006
8.796
8.796
8.602
8.687
152,874
-0.13(-1.42%)
Jun 21, 2006
8.693
8.830
8.693
8.813
141,544
+0.13(+1.51%)
Jun 20, 2006
8.739
8.836
8.630
8.682
213,979
-0.08(-0.91%)
Jun 19, 2006
9.007
9.007
8.739
8.762
186,447
-0.23(-2.60%)
Jun 16, 2006
9.167
9.167
8.922
8.996
1,461,097
-0.19(-2.05%)
Jun 15, 2006
9.059
9.218
9.053
9.184
358,123
+0.18(+2.03%)
Jun 14, 2006
8.996
9.047
8.899
9.001
265,482
+0.03(+0.38%)
Jun 13, 2006
8.933
9.144
8.910
8.967
232,961
+0.01(+0.06%)
Jun 12, 2006
9.053
9.104
8.922
8.961
245,323
-0.12(-1.32%)
Jun 09, 2006
9.190
9.207
9.041
9.081
217,015
-0.09(-1.00%)
Jun 08, 2006
9.064
9.218
9.001
9.173
448,825
+0.08(+0.88%)
Jun 07, 2006
9.133
9.230
9.070
9.093
383,378
-0.03(-0.38%)
Jun 06, 2006
9.104
9.156
9.059
9.127
360,079
+0.02(+0.25%)
Jun 05, 2006
9.338
9.361
9.087
9.104
612,886
-0.29(-3.04%)
Jun 02, 2006
9.424
9.492
9.327
9.390
200,934
-0.03(-0.30%)
Jun 01, 2006
9.270
9.424
9.201
9.418
229,410
+0.17(+1.85%)
May 31, 2006
9.161
9.275
9.116
9.247
291,851
+0.15(+1.63%)
May 30, 2006
9.235
9.287
9.087
9.098
284,330
-0.21(-2.21%)
May 26, 2006
9.372
9.407
9.264
9.304
135,206
-0.08(-0.85%)
May 25, 2006
9.361
9.384
9.247
9.384
200,461
+0.10(+1.04%)
May 24, 2006
9.161
9.338
9.087
9.287
262,839
+0.14(+1.50%)
May 23, 2006
9.372
9.390
9.138
9.150
178,931
-0.16(-1.72%)
May 22, 2006
9.247
9.418
9.150
9.310
397,271
-0.01(-0.06%)
May 19, 2006
9.156
9.390
9.138
9.315
302,676
+0.14(+1.49%)
May 18, 2006
9.350
9.350
9.150
9.178
257,346
-0.11(-1.23%)
May 17, 2006
9.144
9.310
9.036
9.293
477,685
+0.07(+0.81%)
May 16, 2006
9.264
9.270
9.161
9.218
184,353
+0.01(+0.06%)
May 15, 2006
9.133
9.270
9.047
9.213
704,115
+0.09(+0.94%)
May 12, 2006
9.133
9.190
9.070
9.127
418,804
+0.01(+0.13%)
May 11, 2006
9.452
9.452
9.093
9.116
375,822
-0.31(-3.33%)
May 10, 2006
9.498
9.578
9.384
9.430
165,364
-0.07(-0.72%)
May 09, 2006
9.418
9.527
9.407
9.498
128,743
+0.06(+0.67%)
May 08, 2006
9.498
9.515
9.424
9.435
137,953
-0.12(-1.25%)
May 05, 2006
9.424
9.572
9.424
9.555
252,945
+0.11(+1.21%)
May 04, 2006
9.293
9.447
9.275
9.441
208,260
+0.11(+1.22%)
May 03, 2006
9.224
9.361
9.167
9.327
202,670
+0.07(+0.80%)
May 02, 2006
9.195
9.253
9.127
9.253
201,189
+0.05(+0.56%)
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.