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
Shaw Communications
(NY:
SJR
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 3, 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 (%)
May 31, 2007
8.775
8.834
8.618
8.706
435,792
-0.05(-0.57%)
May 30, 2007
8.623
8.756
8.564
8.756
229,263
+0.13(+1.48%)
May 29, 2007
8.520
8.679
8.520
8.629
203,417
+0.16(+1.87%)
May 25, 2007
8.457
8.564
8.443
8.470
118,700
+0.06(+0.77%)
May 24, 2007
8.597
8.737
8.345
8.405
209,400
-0.18(-2.12%)
May 23, 2007
8.468
8.623
8.468
8.587
360,169
+0.20(+2.37%)
May 22, 2007
8.485
8.583
8.320
8.389
365,433
-0.08(-0.99%)
May 21, 2007
8.462
8.497
8.455
8.472
140,903
+0.02(+0.20%)
May 18, 2007
8.393
8.491
8.263
8.455
246,494
+0.19(+2.25%)
May 17, 2007
8.138
8.297
8.125
8.269
245,776
+0.16(+2.01%)
May 16, 2007
8.025
8.198
8.008
8.106
272,579
+0.07(+0.88%)
May 15, 2007
7.975
8.048
7.964
8.035
446,083
+0.07(+0.84%)
May 14, 2007
8.096
8.142
7.929
7.969
205,332
-0.09(-1.11%)
May 11, 2007
7.898
8.065
7.885
8.058
171,110
+0.15(+1.85%)
May 10, 2007
7.923
7.966
7.741
7.912
404,442
-0.01(-0.18%)
May 09, 2007
8.104
8.104
7.910
7.927
172,306
-0.20(-2.42%)
May 08, 2007
8.083
8.144
8.002
8.123
168,717
+0.03(+0.31%)
May 07, 2007
8.178
8.276
8.075
8.098
168,717
-0.05(-0.64%)
May 04, 2007
8.269
8.269
8.077
8.150
148,853
-0.02(-0.26%)
May 03, 2007
8.345
8.349
8.132
8.171
195,998
-0.12(-1.44%)
May 02, 2007
8.081
8.363
8.063
8.290
291,246
+0.22(+2.77%)
May 01, 2007
8.113
8.196
7.872
8.067
321,639
-0.03(-0.36%)
Apr 30, 2007
8.207
8.280
8.065
8.096
225,913
-0.07(-0.84%)
Apr 27, 2007
8.148
8.182
8.046
8.165
182,918
-0.01(-0.10%)
Apr 26, 2007
8.322
8.322
8.161
8.173
180,204
-0.17(-2.08%)
Apr 25, 2007
8.288
8.347
8.207
8.347
314,699
+0.13(+1.55%)
Apr 24, 2007
8.211
8.267
8.083
8.219
324,032
-0.01(-0.08%)
Apr 23, 2007
8.244
8.372
8.207
8.226
523,621
-0.01(-0.08%)
Apr 20, 2007
8.326
8.376
8.211
8.232
492,749
-0.05(-0.58%)
Apr 19, 2007
8.422
8.428
8.232
8.280
230,699
-0.20(-2.34%)
Apr 18, 2007
8.533
8.556
8.403
8.478
258,938
-0.07(-0.83%)
Apr 17, 2007
8.405
8.549
8.315
8.549
618,389
+0.14(+1.72%)
Apr 16, 2007
8.280
8.462
8.263
8.405
276,648
+0.19(+2.37%)
Apr 13, 2007
8.278
8.301
8.058
8.211
300,100
-0.04(-0.51%)
Apr 12, 2007
8.077
8.284
8.052
8.253
238,357
+0.20(+2.44%)
Apr 11, 2007
8.046
8.115
7.994
8.056
121,572
+0.00(+0.03%)
Apr 10, 2007
8.056
8.098
7.950
8.054
291,246
+0.04(+0.47%)
Apr 09, 2007
7.960
8.065
7.960
8.017
110,084
+0.07(+0.92%)
Apr 05, 2007
7.841
7.981
7.841
7.944
158,187
+0.10(+1.28%)
Apr 04, 2007
7.898
7.971
7.812
7.843
127,315
-0.05(-0.61%)
Apr 03, 2007
7.710
7.929
7.689
7.891
223,520
+0.21(+2.78%)
Apr 02, 2007
7.705
7.714
7.630
7.678
134,495
-0.04(-0.46%)
Mar 30, 2007
7.806
7.820
7.618
7.714
207,725
-0.09(-1.18%)
Mar 29, 2007
7.634
7.860
7.634
7.806
226,152
+0.22(+2.95%)
Mar 28, 2007
7.755
7.755
7.292
7.582
173,981
-0.24(-3.07%)
Mar 27, 2007
7.845
7.927
7.806
7.822
137,845
-0.01(-0.16%)
Mar 26, 2007
7.762
7.944
7.707
7.835
175,896
+0.10(+1.32%)
Mar 23, 2007
7.795
7.824
7.659
7.732
285,024
-0.06(-0.80%)
Mar 22, 2007
7.622
7.814
7.622
7.795
617,432
+0.22(+2.84%)
Mar 21, 2007
7.384
7.599
7.377
7.580
178,289
+0.20(+2.69%)
Mar 20, 2007
7.346
7.463
7.336
7.381
95,486
+0.05(+0.63%)
Mar 19, 2007
7.375
7.446
7.285
7.336
121,811
+0.03(+0.37%)
Mar 16, 2007
7.396
7.396
7.290
7.308
93,093
-0.05(-0.71%)
Mar 15, 2007
7.298
7.369
7.277
7.361
92,614
+0.09(+1.21%)
Mar 14, 2007
7.292
7.306
7.158
7.273
189,058
-0.03(-0.43%)
Mar 13, 2007
7.492
7.494
7.298
7.304
142,631
-0.19(-2.51%)
Mar 12, 2007
7.386
7.492
7.363
7.492
150,529
+0.06(+0.87%)
Mar 09, 2007
7.208
7.446
7.208
7.427
173,264
+0.25(+3.49%)
Mar 08, 2007
7.225
7.237
7.135
7.177
182,836
-0.04(-0.58%)
Mar 07, 2007
7.281
7.302
7.152
7.219
175,417
-0.04(-0.52%)
Mar 06, 2007
7.214
7.292
7.179
7.256
186,665
+0.14(+2.00%)
Mar 05, 2007
7.135
7.200
7.102
7.114
147,178
-0.04(-0.58%)
Mar 02, 2007
7.223
7.317
7.143
7.156
173,742
-0.11(-1.47%)
Mar 01, 2007
7.158
7.285
7.110
7.262
309,673
+0.05(+0.72%)
Feb 28, 2007
7.296
7.367
7.143
7.210
391,997
-0.09(-1.26%)
Feb 27, 2007
7.567
7.567
7.258
7.302
202,699
-0.32(-4.17%)
Feb 26, 2007
7.795
7.822
7.597
7.620
118,460
-0.17(-2.12%)
Feb 23, 2007
7.783
7.799
7.718
7.785
250,562
+0.05(+0.68%)
Feb 22, 2007
7.808
7.808
7.680
7.732
203,657
-0.08(-0.99%)
Feb 21, 2007
7.701
7.812
7.691
7.810
171,349
+0.13(+1.66%)
Feb 20, 2007
7.641
7.699
7.590
7.682
223,759
-0.09(-1.13%)
Feb 16, 2007
7.787
7.806
7.680
7.770
412,579
+0.01(+0.11%)
Feb 15, 2007
7.572
7.778
7.559
7.762
277,126
+0.22(+2.88%)
Feb 14, 2007
7.338
7.544
7.315
7.544
242,426
+0.22(+2.99%)
Feb 13, 2007
7.346
7.434
7.298
7.325
445,724
-0.04(-0.48%)
Feb 12, 2007
7.354
7.402
7.302
7.361
390,681
-0.04(-0.56%)
Feb 09, 2007
7.409
7.448
7.348
7.402
177,811
+0.00(+0.00%)
Feb 08, 2007
7.313
7.467
7.294
7.402
167,041
+0.08(+1.08%)
Feb 07, 2007
7.457
7.498
7.292
7.323
149,811
-0.13(-1.77%)
Feb 06, 2007
7.496
7.496
7.386
7.455
119,178
-0.05(-0.72%)
Feb 05, 2007
7.521
7.530
7.438
7.509
190,016
-0.01(-0.08%)
Feb 02, 2007
7.371
7.563
7.365
7.515
486,527
+0.10(+1.35%)
Feb 01, 2007
7.419
7.442
7.384
7.415
166,802
+0.01(+0.11%)
Jan 31, 2007
7.384
7.427
7.354
7.407
254,391
+0.01(+0.14%)
Jan 30, 2007
7.534
7.551
7.361
7.396
525,535
-0.14(-1.83%)
Jan 29, 2007
7.638
7.643
7.494
7.534
250,802
-0.10(-1.37%)
Jan 26, 2007
7.689
7.689
7.565
7.638
253,673
-0.03(-0.35%)
Jan 25, 2007
7.720
7.762
7.661
7.666
115,349
-0.07(-0.86%)
Jan 24, 2007
7.701
7.751
7.699
7.732
205,571
+0.02(+0.30%)
Jan 23, 2007
7.770
7.770
7.682
7.710
156,512
-0.02(-0.30%)
Jan 22, 2007
7.749
7.770
7.705
7.732
222,562
-0.05(-0.59%)
Jan 19, 2007
7.749
7.804
7.730
7.778
153,640
+0.03(+0.32%)
Jan 18, 2007
7.751
7.772
7.730
7.753
574,116
+0.01(+0.13%)
Jan 17, 2007
7.732
7.764
7.689
7.743
501,843
-0.01(-0.16%)
Jan 16, 2007
7.806
7.877
7.707
7.755
535,586
-0.08(-0.96%)
Jan 12, 2007
7.578
7.918
7.561
7.831
800,987
+0.29(+3.82%)
Jan 11, 2007
7.127
7.572
7.127
7.542
1,295,412
+0.54(+7.73%)
Jan 10, 2007
6.824
7.041
6.824
7.001
378,117
+0.18(+2.70%)
Jan 09, 2007
6.771
6.822
6.751
6.817
269,947
+0.01(+0.15%)
Jan 08, 2007
6.780
6.826
6.748
6.807
77,059
+0.03(+0.40%)
Jan 05, 2007
6.751
6.784
6.698
6.780
151,965
-0.02(-0.31%)
Jan 04, 2007
6.738
6.897
6.679
6.801
222,084
+0.02(+0.31%)
Jan 03, 2007
6.638
6.780
6.619
6.780
227,109
+0.15(+2.33%)
Dec 29, 2006
6.682
6.696
6.621
6.625
94,290
-0.10(-1.43%)
Dec 28, 2006
6.679
6.734
6.660
6.721
86,871
-0.01(-0.12%)
Dec 27, 2006
6.669
6.757
6.648
6.730
55,521
+0.06(+0.91%)
Dec 26, 2006
6.705
6.790
6.629
6.669
78,973
-0.02(-0.28%)
Dec 22, 2006
6.725
6.753
6.686
6.688
70,119
-0.07(-0.99%)
Dec 21, 2006
6.748
6.784
6.700
6.755
146,221
-0.00(-0.06%)
Dec 20, 2006
6.759
6.832
6.717
6.759
106,734
+0.05(+0.81%)
Dec 19, 2006
6.654
6.728
6.608
6.705
164,170
+0.03(+0.38%)
Dec 18, 2006
6.688
6.790
6.636
6.679
209,879
+0.00(+0.03%)
Dec 15, 2006
6.686
6.721
6.608
6.677
106,255
+0.02(+0.25%)
Dec 14, 2006
6.558
6.675
6.514
6.661
131,383
+0.15(+2.38%)
Dec 13, 2006
6.519
6.554
6.425
6.506
115,589
+0.00(+0.00%)
Dec 12, 2006
6.473
6.519
6.445
6.506
138,324
+0.02(+0.29%)
Dec 11, 2006
6.540
6.634
6.466
6.487
192,409
-0.07(-1.11%)
Dec 08, 2006
6.606
6.634
6.519
6.560
119,178
-0.07(-1.01%)
Dec 07, 2006
6.579
6.642
6.554
6.627
123,725
+0.07(+1.02%)
Dec 06, 2006
6.489
6.602
6.479
6.560
169,913
+0.07(+1.13%)
Dec 05, 2006
6.481
6.494
6.441
6.487
161,058
+0.03(+0.45%)
Dec 04, 2006
6.406
6.489
6.406
6.458
207,486
+0.04(+0.65%)
Dec 01, 2006
6.431
6.510
6.312
6.416
229,981
-0.08(-1.22%)
Nov 30, 2006
6.523
6.537
6.454
6.496
139,520
-0.01(-0.16%)
Nov 29, 2006
6.600
6.631
6.471
6.506
221,127
-0.11(-1.67%)
Nov 28, 2006
6.556
6.665
6.550
6.617
135,930
+0.07(+1.05%)
Nov 27, 2006
6.558
6.560
6.464
6.548
134,255
-0.01(-0.16%)
Nov 24, 2006
6.523
6.581
6.523
6.558
31,110
+0.04(+0.54%)
Nov 22, 2006
6.608
6.619
6.519
6.523
101,708
-0.06(-0.98%)
Nov 21, 2006
6.468
6.638
6.462
6.588
269,947
+0.12(+1.87%)
Nov 20, 2006
6.356
6.475
6.354
6.466
140,956
+0.10(+1.54%)
Nov 17, 2006
6.395
6.395
6.278
6.368
119,178
-0.03(-0.39%)
Nov 16, 2006
6.406
6.485
6.383
6.393
110,563
-0.02(-0.33%)
Nov 15, 2006
6.356
6.418
6.316
6.414
98,837
+0.06(+0.95%)
Nov 14, 2006
6.360
6.395
6.249
6.354
166,084
+0.01(+0.20%)
Nov 13, 2006
6.477
6.477
6.306
6.341
228,545
-0.11(-1.72%)
Nov 10, 2006
6.581
6.598
6.443
6.452
219,930
-0.11(-1.72%)
Nov 09, 2006
6.533
6.602
6.498
6.565
95,725
+0.02(+0.29%)
Nov 08, 2006
6.556
6.558
6.456
6.546
121,572
-0.03(-0.38%)
Nov 07, 2006
6.588
6.648
6.550
6.571
98,837
+0.00(+0.06%)
Nov 06, 2006
6.554
6.596
6.523
6.567
134,016
+0.03(+0.48%)
Nov 03, 2006
6.571
6.640
6.500
6.535
142,153
-0.01(-0.22%)
Nov 02, 2006
6.627
6.638
6.471
6.550
192,648
+0.01(+0.13%)
Nov 01, 2006
6.851
6.895
6.494
6.542
359,211
-0.31(-4.51%)
Oct 31, 2006
6.588
6.865
6.577
6.851
371,177
+0.31(+4.66%)
Oct 30, 2006
6.523
6.571
6.458
6.546
217,058
+0.03(+0.45%)
Oct 27, 2006
6.400
6.550
6.385
6.517
127,315
+0.06(+1.00%)
Oct 26, 2006
6.383
6.502
6.246
6.452
237,639
+0.08(+1.25%)
Oct 25, 2006
6.249
6.397
6.224
6.372
179,486
+0.12(+1.97%)
Oct 24, 2006
6.218
6.308
6.180
6.249
98,597
+0.02(+0.34%)
Oct 23, 2006
6.172
6.247
6.172
6.228
317,810
+0.06(+0.91%)
Oct 20, 2006
6.153
6.182
6.140
6.172
584,885
+0.05(+0.89%)
Oct 19, 2006
6.109
6.134
6.090
6.117
177,332
+0.03(+0.45%)
Oct 18, 2006
6.046
6.130
6.034
6.090
375,963
+0.07(+1.15%)
Oct 17, 2006
6.099
6.111
5.973
6.021
96,683
-0.04(-0.66%)
Oct 16, 2006
6.042
6.092
6.030
6.061
86,392
+0.03(+0.55%)
Oct 13, 2006
5.921
6.036
5.892
6.028
177,811
+0.09(+1.58%)
Oct 12, 2006
5.977
5.990
5.877
5.934
188,819
-0.03(-0.42%)
Oct 11, 2006
5.996
6.059
5.948
5.959
155,554
-0.05(-0.87%)
Oct 10, 2006
6.143
6.143
5.996
6.011
217,776
-0.14(-2.28%)
Oct 09, 2006
6.084
6.166
6.084
6.151
233,810
+0.05(+0.89%)
Oct 06, 2006
6.124
6.145
6.082
6.097
103,862
-0.03(-0.51%)
Oct 05, 2006
6.157
6.209
6.105
6.128
150,289
-0.04(-0.58%)
Oct 04, 2006
6.136
6.182
6.080
6.163
129,708
+0.02(+0.27%)
Oct 03, 2006
6.234
6.241
6.117
6.147
176,375
-0.12(-1.90%)
Oct 02, 2006
6.270
6.295
6.239
6.266
106,973
-0.01(-0.10%)
Sep 29, 2006
6.306
6.306
6.247
6.272
145,982
-0.05(-0.86%)
Sep 28, 2006
6.306
6.351
6.306
6.326
184,511
+0.02(+0.26%)
Sep 27, 2006
6.283
6.312
6.239
6.310
105,059
+0.03(+0.43%)
Sep 26, 2006
6.249
6.291
6.228
6.283
137,366
+0.03(+0.40%)
Sep 25, 2006
6.251
6.278
6.224
6.257
107,931
+0.04(+0.67%)
Sep 22, 2006
6.203
6.234
6.153
6.216
129,708
+0.06(+1.05%)
Sep 21, 2006
6.205
6.280
6.117
6.151
200,545
-0.01(-0.14%)
Sep 20, 2006
6.034
6.209
6.034
6.159
153,161
+0.15(+2.47%)
Sep 19, 2006
6.122
6.178
5.969
6.011
257,981
-0.12(-1.91%)
Sep 18, 2006
6.151
6.161
6.072
6.128
155,076
+0.01(+0.14%)
Sep 15, 2006
6.065
6.268
6.023
6.120
250,084
+0.06(+1.00%)
Sep 14, 2006
6.080
6.132
6.023
6.059
163,212
-0.01(-0.17%)
Sep 13, 2006
6.197
6.197
5.984
6.069
215,622
-0.15(-2.39%)
Sep 12, 2006
6.172
6.232
6.132
6.218
187,383
+0.03(+0.51%)
Sep 11, 2006
6.080
6.211
5.946
6.186
352,989
+0.08(+1.27%)
Sep 08, 2006
6.161
6.182
6.088
6.109
158,426
-0.05(-0.81%)
Sep 07, 2006
6.186
6.186
6.084
6.159
158,426
-0.03(-0.41%)
Sep 06, 2006
6.241
6.247
6.153
6.184
123,965
-0.10(-1.66%)
Sep 05, 2006
6.316
6.318
6.237
6.289
137,127
-0.03(-0.43%)
Sep 01, 2006
6.310
6.324
6.266
6.316
192,887
+0.04(+0.60%)
Aug 31, 2006
6.316
6.339
6.264
6.278
113,195
-0.04(-0.66%)
Aug 30, 2006
6.287
6.402
6.283
6.320
207,486
+0.05(+0.87%)
Aug 29, 2006
6.372
6.372
6.243
6.266
440,818
-0.09(-1.35%)
Aug 28, 2006
6.291
6.389
6.285
6.351
207,007
+0.08(+1.27%)
Aug 25, 2006
6.153
6.283
6.153
6.272
97,401
+0.12(+1.90%)
Aug 24, 2006
6.197
6.197
6.124
6.155
138,084
-0.03(-0.54%)
Aug 23, 2006
6.172
6.278
6.157
6.189
220,409
-0.01(-0.20%)
Aug 22, 2006
6.203
6.253
6.186
6.201
121,093
+0.01(+0.17%)
Aug 21, 2006
6.199
6.260
6.176
6.191
203,657
+0.02(+0.37%)
Aug 18, 2006
6.186
6.189
6.147
6.168
268,272
-0.02(-0.27%)
Aug 17, 2006
6.197
6.226
6.143
6.184
135,691
+0.01(+0.10%)
Aug 16, 2006
6.130
6.228
6.130
6.178
198,870
+0.05(+0.75%)
Aug 15, 2006
6.101
6.174
6.059
6.132
252,955
+0.08(+1.31%)
Aug 14, 2006
6.166
6.166
6.017
6.053
363,998
-0.09(-1.50%)
Aug 11, 2006
6.140
6.232
6.109
6.145
247,212
+0.02(+0.34%)
Aug 10, 2006
6.234
6.249
6.115
6.124
516,920
-0.12(-1.87%)
Aug 09, 2006
6.195
6.249
6.163
6.241
358,733
+0.06(+0.95%)
Aug 08, 2006
6.145
6.193
6.107
6.182
183,315
+0.03(+0.54%)
Aug 07, 2006
6.249
6.249
6.111
6.149
144,306
-0.09(-1.47%)
Aug 04, 2006
6.262
6.312
6.199
6.241
116,785
-0.00(-0.03%)
Aug 03, 2006
6.243
6.272
6.170
6.243
147,657
+0.00(+0.00%)
Aug 02, 2006
6.189
6.280
6.189
6.243
200,067
+0.07(+1.12%)
Aug 01, 2006
6.067
6.195
6.013
6.174
215,144
+0.11(+1.90%)
Jul 31, 2006
6.117
6.157
6.059
6.059
237,879
-0.05(-0.89%)
Jul 28, 2006
6.036
6.143
6.036
6.113
126,597
+0.08(+1.28%)
Jul 27, 2006
6.161
6.205
6.023
6.036
287,417
-0.12(-1.90%)
Jul 26, 2006
6.034
6.201
6.034
6.153
402,049
+0.13(+2.12%)
Jul 25, 2006
5.973
6.061
5.942
6.026
192,648
+0.07(+1.12%)
Jul 24, 2006
5.940
5.969
5.940
5.959
181,161
+0.01(+0.25%)
Jul 21, 2006
5.988
5.988
5.923
5.944
215,144
-0.04(-0.70%)
Jul 20, 2006
6.038
6.038
5.977
5.986
153,640
-0.01(-0.17%)
Jul 19, 2006
5.975
6.019
5.934
5.996
200,785
+0.02(+0.35%)
Jul 18, 2006
5.871
6.003
5.871
5.975
285,981
+0.11(+1.82%)
Jul 17, 2006
5.900
5.913
5.860
5.869
179,725
-0.03(-0.53%)
Jul 14, 2006
5.842
5.929
5.810
5.900
291,964
+0.07(+1.18%)
Jul 13, 2006
5.890
5.890
5.787
5.831
318,528
-0.06(-0.99%)
Jul 12, 2006
5.879
5.957
5.877
5.890
271,622
-0.01(-0.18%)
Jul 11, 2006
5.906
5.934
5.877
5.900
343,895
-0.04(-0.74%)
Jul 10, 2006
5.871
5.955
5.787
5.944
223,998
+0.06(+1.10%)
Jul 07, 2006
5.850
5.904
5.829
5.879
289,331
+0.01(+0.11%)
Jul 06, 2006
5.959
5.959
5.819
5.873
483,655
-0.08(-1.40%)
Jul 05, 2006
6.046
6.059
5.934
5.957
616,954
-0.10(-1.69%)
Jul 03, 2006
5.934
6.069
5.934
6.059
121,811
+0.15(+2.51%)
Jun 30, 2006
5.787
5.923
5.775
5.911
523,860
+0.10(+1.65%)
Jun 29, 2006
5.700
5.835
5.647
5.815
216,101
+0.17(+2.96%)
Jun 28, 2006
5.591
5.672
5.564
5.647
191,451
+0.06(+1.08%)
Jun 27, 2006
5.620
5.637
5.518
5.587
255,349
-0.02(-0.34%)
Jun 26, 2006
5.558
5.639
5.545
5.606
174,699
+0.01(+0.15%)
Jun 23, 2006
5.585
5.608
5.526
5.597
188,819
-0.02(-0.33%)
Jun 22, 2006
5.787
5.796
5.606
5.616
256,067
-0.22(-3.83%)
Jun 21, 2006
5.748
5.904
5.693
5.840
169,435
+0.11(+1.97%)
Jun 20, 2006
5.764
5.764
5.693
5.727
428,852
+0.03(+0.44%)
Jun 19, 2006
5.718
5.727
5.618
5.702
292,921
-0.01(-0.18%)
Jun 16, 2006
5.766
5.800
5.687
5.712
316,374
-0.05(-0.94%)
Jun 15, 2006
5.714
5.871
5.714
5.766
492,031
+0.01(+0.18%)
Jun 14, 2006
5.808
5.844
5.691
5.756
449,672
-0.01(-0.15%)
Jun 13, 2006
5.850
5.963
5.704
5.764
808,166
-0.14(-2.30%)
Jun 12, 2006
5.909
6.007
5.860
5.900
469,775
+0.04(+0.68%)
Jun 09, 2006
5.748
5.900
5.748
5.860
215,144
+0.13(+2.34%)
Jun 08, 2006
5.704
5.756
5.654
5.727
149,811
-0.02(-0.36%)
Jun 07, 2006
5.729
5.787
5.727
5.748
196,238
+0.02(+0.33%)
Jun 06, 2006
5.802
5.802
5.710
5.729
235,485
-0.09(-1.54%)
Jun 05, 2006
5.860
5.965
5.812
5.819
204,135
-0.09(-1.56%)
Jun 02, 2006
5.959
5.990
5.894
5.911
132,101
-0.05(-0.88%)
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.