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
1-800-Flowers.com
(NQ:
FLWS
)
10.15
+0.33 (+3.41%)
Streaming Delayed Price
Updated: 12:29 PM EDT, May 14, 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 (%)
Mar 30, 2007
7.750
7.830
7.690
7.780
132,862
+0.02(+0.26%)
Mar 29, 2007
7.860
7.860
7.600
7.760
122,869
-0.02(-0.26%)
Mar 28, 2007
7.830
7.860
7.700
7.780
304,984
-0.07(-0.89%)
Mar 27, 2007
7.820
7.930
7.770
7.850
138,175
-0.03(-0.38%)
Mar 26, 2007
7.900
8.000
7.720
7.880
224,066
-0.04(-0.51%)
Mar 23, 2007
7.800
7.970
7.710
7.920
249,053
+0.16(+2.06%)
Mar 22, 2007
7.450
7.790
7.450
7.760
355,015
+0.40(+5.43%)
Mar 21, 2007
7.300
7.430
7.200
7.360
81,620
+0.08(+1.10%)
Mar 20, 2007
7.170
7.290
7.110
7.280
80,134
+0.12(+1.68%)
Mar 19, 2007
7.110
7.320
7.010
7.160
159,675
+0.11(+1.56%)
Mar 16, 2007
7.340
7.340
7.020
7.050
292,874
-0.30(-4.08%)
Mar 15, 2007
7.220
7.410
7.220
7.350
211,899
+0.15(+2.08%)
Mar 14, 2007
7.200
7.360
7.170
7.200
178,580
+0.01(+0.14%)
Mar 13, 2007
7.710
7.690
7.170
7.190
230,320
-0.52(-6.74%)
Mar 12, 2007
7.580
7.710
7.541
7.710
147,823
+0.13(+1.72%)
Mar 09, 2007
7.450
7.600
7.390
7.580
277,733
+0.15(+2.02%)
Mar 08, 2007
7.670
7.740
7.380
7.430
258,291
-0.20(-2.62%)
Mar 07, 2007
7.740
7.810
7.570
7.630
485,345
-0.12(-1.55%)
Mar 06, 2007
7.250
7.870
7.250
7.750
629,817
+0.60(+8.39%)
Mar 05, 2007
7.350
7.500
7.150
7.150
230,081
-0.49(-6.41%)
Mar 02, 2007
7.510
7.920
7.510
7.640
687,909
+0.03(+0.39%)
Mar 01, 2007
7.150
7.610
7.000
7.610
412,625
+0.30(+4.10%)
Feb 28, 2007
7.290
7.420
6.740
7.310
491,302
-0.04(-0.54%)
Feb 27, 2007
7.410
7.530
7.100
7.350
329,118
-0.29(-3.80%)
Feb 26, 2007
7.800
7.800
7.500
7.640
229,455
-0.17(-2.18%)
Feb 23, 2007
7.700
7.850
7.520
7.810
1,130,879
+0.08(+1.03%)
Feb 22, 2007
7.510
7.800
7.510
7.730
623,022
+0.21(+2.79%)
Feb 21, 2007
7.220
7.560
7.170
7.520
258,056
+0.30(+4.16%)
Feb 20, 2007
6.910
7.240
6.900
7.220
285,126
+0.24(+3.44%)
Feb 16, 2007
7.050
7.090
6.960
6.980
198,947
-0.09(-1.27%)
Feb 15, 2007
6.820
7.230
6.810
7.070
412,208
+0.16(+2.32%)
Feb 14, 2007
6.910
7.020
6.590
6.910
973,340
-0.60(-7.99%)
Feb 13, 2007
7.650
7.650
7.480
7.510
351,159
-0.09(-1.18%)
Feb 12, 2007
7.580
7.750
7.530
7.600
212,251
+0.04(+0.53%)
Feb 09, 2007
7.770
7.800
7.510
7.560
288,806
-0.18(-2.33%)
Feb 08, 2007
7.480
7.740
7.370
7.740
318,638
+0.28(+3.75%)
Feb 07, 2007
7.500
7.520
7.300
7.460
284,622
-0.01(-0.13%)
Feb 06, 2007
7.250
7.580
7.164
7.470
421,746
+0.28(+3.89%)
Feb 05, 2007
7.060
7.230
7.000
7.190
317,239
+0.08(+1.13%)
Feb 02, 2007
7.160
7.200
7.050
7.110
278,112
-0.03(-0.42%)
Feb 01, 2007
7.120
7.150
6.980
7.140
213,704
+0.08(+1.13%)
Jan 31, 2007
6.990
7.200
6.840
7.060
296,194
+0.05(+0.71%)
Jan 30, 2007
6.900
7.030
6.860
7.010
312,927
+0.11(+1.59%)
Jan 29, 2007
6.820
6.930
6.720
6.900
343,285
+0.08(+1.17%)
Jan 26, 2007
6.790
6.845
6.660
6.820
251,138
+0.07(+1.04%)
Jan 25, 2007
6.570
6.900
6.570
6.750
548,912
+0.10(+1.50%)
Jan 24, 2007
6.520
6.880
6.520
6.650
1,104,069
+0.19(+2.94%)
Jan 23, 2007
6.220
6.460
6.220
6.460
183,403
+0.22(+3.53%)
Jan 22, 2007
6.290
6.300
6.210
6.240
113,780
-0.02(-0.32%)
Jan 19, 2007
6.150
6.270
6.140
6.260
92,532
+0.11(+1.79%)
Jan 18, 2007
6.230
6.260
6.120
6.150
130,493
-0.05(-0.81%)
Jan 17, 2007
6.150
6.240
6.140
6.200
97,921
+0.05(+0.81%)
Jan 16, 2007
6.040
6.210
6.030
6.150
212,060
+0.11(+1.82%)
Jan 12, 2007
6.000
6.130
5.990
6.040
210,917
+0.04(+0.67%)
Jan 11, 2007
5.980
6.100
5.950
6.000
180,934
+0.03(+0.50%)
Jan 10, 2007
5.930
6.050
5.840
5.970
356,640
-0.04(-0.67%)
Jan 09, 2007
6.100
6.160
5.880
6.010
257,864
-0.11(-1.80%)
Jan 08, 2007
6.190
6.240
6.110
6.120
127,132
-0.04(-0.65%)
Jan 05, 2007
6.350
6.360
6.150
6.160
236,551
-0.24(-3.75%)
Jan 04, 2007
6.210
6.490
6.130
6.400
213,296
+0.20(+3.23%)
Jan 03, 2007
6.190
6.500
6.130
6.200
416,562
+0.04(+0.65%)
Dec 29, 2006
6.130
6.290
6.080
6.160
216,041
+0.00(+0.00%)
Dec 28, 2006
6.280
6.280
6.080
6.160
178,906
-0.14(-2.22%)
Dec 27, 2006
6.080
6.350
5.900
6.300
164,131
+0.25(+4.13%)
Dec 26, 2006
5.900
6.080
5.830
6.050
96,355
+0.13(+2.20%)
Dec 22, 2006
5.970
5.970
5.880
5.920
60,126
-0.04(-0.67%)
Dec 21, 2006
5.900
6.010
5.900
5.960
148,369
+0.01(+0.17%)
Dec 20, 2006
5.850
6.000
5.820
5.950
185,321
+0.13(+2.23%)
Dec 19, 2006
5.970
5.970
5.750
5.820
137,613
-0.13(-2.18%)
Dec 18, 2006
6.030
6.030
5.830
5.950
220,470
-0.03(-0.50%)
Dec 15, 2006
6.110
6.280
5.970
5.980
295,484
-0.15(-2.45%)
Dec 14, 2006
6.000
6.190
5.940
6.130
254,649
+0.10(+1.66%)
Dec 13, 2006
6.080
6.100
5.950
6.030
169,280
-0.05(-0.82%)
Dec 12, 2006
5.750
6.180
5.740
6.080
1,576,441
+0.39(+6.85%)
Dec 11, 2006
5.630
5.700
5.590
5.690
344,785
+0.08(+1.43%)
Dec 08, 2006
5.530
5.650
5.530
5.610
231,088
+0.10(+1.81%)
Dec 07, 2006
5.530
5.580
5.460
5.510
493,884
-0.04(-0.72%)
Dec 06, 2006
5.600
5.640
5.510
5.550
137,527
-0.06(-1.07%)
Dec 05, 2006
5.690
5.690
5.590
5.610
331,497
-0.04(-0.71%)
Dec 04, 2006
5.640
5.690
5.590
5.650
225,281
-0.01(-0.18%)
Dec 01, 2006
5.640
5.660
5.590
5.660
305,806
+0.04(+0.71%)
Nov 30, 2006
5.420
5.650
5.380
5.620
185,600
+0.25(+4.66%)
Nov 29, 2006
5.210
5.380
5.200
5.370
119,204
+0.16(+3.07%)
Nov 28, 2006
5.280
5.320
5.120
5.210
172,310
-0.05(-0.95%)
Nov 27, 2006
5.460
5.460
5.260
5.260
282,770
-0.20(-3.66%)
Nov 24, 2006
5.510
5.520
5.410
5.460
90,837
-0.09(-1.62%)
Nov 22, 2006
5.650
5.670
5.510
5.550
206,282
-0.12(-2.12%)
Nov 21, 2006
5.790
5.790
5.540
5.670
423,692
-0.13(-2.24%)
Nov 20, 2006
5.680
5.830
5.680
5.800
212,973
+0.13(+2.29%)
Nov 17, 2006
5.480
5.680
5.300
5.670
194,794
+0.19(+3.47%)
Nov 16, 2006
5.600
5.600
5.440
5.480
151,292
-0.09(-1.62%)
Nov 15, 2006
5.500
5.610
5.500
5.570
117,668
+0.07(+1.27%)
Nov 14, 2006
5.510
5.580
5.340
5.500
207,285
-0.03(-0.54%)
Nov 13, 2006
5.880
5.900
5.510
5.530
205,948
-0.34(-5.79%)
Nov 10, 2006
5.310
5.930
5.290
5.870
242,750
+0.56(+10.55%)
Nov 09, 2006
5.270
5.390
5.150
5.310
173,955
+0.02(+0.38%)
Nov 08, 2006
5.150
5.290
5.150
5.290
128,795
+0.11(+2.12%)
Nov 07, 2006
5.110
5.250
5.110
5.180
184,608
+0.05(+0.97%)
Nov 06, 2006
5.150
5.250
5.080
5.130
186,765
-0.10(-1.91%)
Nov 03, 2006
5.350
5.390
5.230
5.230
92,540
-0.13(-2.43%)
Nov 02, 2006
5.490
5.536
5.300
5.360
175,081
-0.19(-3.42%)
Nov 01, 2006
5.550
5.750
5.500
5.550
200,456
+0.03(+0.54%)
Oct 31, 2006
5.600
5.650
5.510
5.520
105,688
-0.08(-1.43%)
Oct 30, 2006
5.530
5.600
5.400
5.600
112,982
+0.09(+1.63%)
Oct 27, 2006
5.580
5.640
5.470
5.510
104,898
-0.05(-0.90%)
Oct 26, 2006
5.610
5.960
5.550
5.560
255,076
-0.02(-0.36%)
Oct 25, 2006
5.390
5.580
5.360
5.580
158,583
+0.30(+5.68%)
Oct 24, 2006
5.360
5.400
5.270
5.280
148,906
-0.12(-2.22%)
Oct 23, 2006
5.500
5.500
5.360
5.400
241,908
-0.04(-0.74%)
Oct 20, 2006
5.610
5.610
5.400
5.440
141,591
-0.14(-2.51%)
Oct 19, 2006
5.480
5.620
5.470
5.580
154,219
+0.10(+1.82%)
Oct 18, 2006
5.300
5.490
5.300
5.480
145,058
+0.20(+3.79%)
Oct 17, 2006
5.300
5.330
5.130
5.280
248,001
-0.05(-0.94%)
Oct 16, 2006
5.240
5.350
5.210
5.330
219,955
+0.08(+1.52%)
Oct 13, 2006
5.060
5.250
5.050
5.250
113,490
+0.18(+3.55%)
Oct 12, 2006
5.110
5.250
5.010
5.070
188,919
+0.01(+0.20%)
Oct 11, 2006
5.150
5.170
5.030
5.060
92,676
-0.07(-1.36%)
Oct 10, 2006
5.250
5.270
5.020
5.130
97,112
-0.12(-2.29%)
Oct 09, 2006
5.150
5.279
5.150
5.250
76,588
+0.11(+2.14%)
Oct 06, 2006
5.250
5.290
5.140
5.140
59,408
-0.15(-2.84%)
Oct 05, 2006
5.030
5.290
5.030
5.290
81,356
+0.22(+4.34%)
Oct 04, 2006
5.080
5.110
5.030
5.070
77,153
-0.05(-0.98%)
Oct 03, 2006
5.020
5.170
5.000
5.120
126,317
+0.12(+2.40%)
Oct 02, 2006
5.230
5.230
4.940
5.000
166,864
-0.26(-4.94%)
Sep 29, 2006
5.240
5.290
5.240
5.260
115,277
+0.00(+0.00%)
Sep 28, 2006
5.280
5.300
5.210
5.260
138,360
+0.03(+0.57%)
Sep 27, 2006
5.170
5.280
5.170
5.230
128,477
+0.03(+0.58%)
Sep 26, 2006
5.350
5.350
5.170
5.200
117,148
-0.12(-2.26%)
Sep 25, 2006
5.180
5.340
5.160
5.320
140,120
+0.17(+3.30%)
Sep 22, 2006
5.390
5.390
5.150
5.150
93,261
-0.28(-5.16%)
Sep 21, 2006
5.450
5.530
5.410
5.430
263,432
+0.01(+0.18%)
Sep 20, 2006
5.340
5.440
5.260
5.420
105,649
+0.14(+2.65%)
Sep 19, 2006
5.410
5.450
5.250
5.280
172,655
-0.13(-2.40%)
Sep 18, 2006
5.110
5.410
5.110
5.410
142,562
+0.29(+5.66%)
Sep 15, 2006
5.320
5.337
5.110
5.120
314,797
-0.17(-3.21%)
Sep 14, 2006
5.290
5.370
5.210
5.290
189,975
-0.07(-1.31%)
Sep 13, 2006
5.360
5.520
5.290
5.360
289,737
-0.03(-0.56%)
Sep 12, 2006
5.140
5.540
5.130
5.390
339,604
+0.25(+4.86%)
Sep 11, 2006
4.940
5.140
4.910
5.140
121,107
+0.19(+3.84%)
Sep 08, 2006
4.910
4.950
4.780
4.950
121,356
+0.08(+1.64%)
Sep 07, 2006
4.840
4.930
4.840
4.870
138,100
-0.05(-1.02%)
Sep 06, 2006
4.980
4.990
4.860
4.920
94,815
-0.03(-0.61%)
Sep 05, 2006
4.750
5.000
4.740
4.950
195,437
+0.23(+4.87%)
Sep 01, 2006
4.600
4.730
4.590
4.720
91,042
+0.11(+2.39%)
Aug 31, 2006
4.630
4.740
4.570
4.610
135,575
+0.03(+0.66%)
Aug 30, 2006
4.640
4.650
4.570
4.580
111,610
+0.02(+0.44%)
Aug 29, 2006
4.390
4.580
4.390
4.560
120,811
+0.15(+3.40%)
Aug 28, 2006
4.400
4.460
4.350
4.410
107,662
+0.06(+1.38%)
Aug 25, 2006
4.420
4.500
4.330
4.350
177,754
-0.11(-2.47%)
Aug 24, 2006
4.560
4.620
4.430
4.460
248,797
-0.07(-1.55%)
Aug 23, 2006
4.630
4.730
4.520
4.530
405,429
-0.11(-2.37%)
Aug 22, 2006
4.600
4.700
4.600
4.640
230,831
+0.02(+0.43%)
Aug 21, 2006
4.810
4.850
4.620
4.620
153,095
-0.18(-3.75%)
Aug 18, 2006
4.640
4.800
4.510
4.800
407,089
+0.19(+4.12%)
Aug 17, 2006
4.600
4.700
4.510
4.610
209,053
-0.01(-0.22%)
Aug 16, 2006
4.660
4.730
4.570
4.620
223,443
-0.03(-0.65%)
Aug 15, 2006
4.770
4.770
4.580
4.650
199,282
-0.04(-0.85%)
Aug 14, 2006
4.770
4.940
4.670
4.690
234,325
-0.07(-1.47%)
Aug 11, 2006
5.050
5.050
4.740
4.760
260,122
-0.29(-5.74%)
Aug 10, 2006
5.410
5.410
5.000
5.050
778,894
-0.80(-13.68%)
Aug 09, 2006
5.770
6.080
5.770
5.850
174,784
+0.15(+2.63%)
Aug 08, 2006
5.650
5.790
5.610
5.700
68,504
+0.07(+1.24%)
Aug 07, 2006
5.730
5.760
5.600
5.630
73,939
-0.09(-1.57%)
Aug 04, 2006
5.770
5.930
5.690
5.720
90,697
+0.01(+0.18%)
Aug 03, 2006
5.520
6.070
5.480
5.710
302,885
+0.13(+2.33%)
Aug 02, 2006
5.640
5.670
5.490
5.580
161,999
-0.01(-0.18%)
Aug 01, 2006
5.670
5.720
5.490
5.590
181,109
-0.13(-2.27%)
Jul 31, 2006
5.610
5.740
5.550
5.720
112,774
+0.13(+2.33%)
Jul 28, 2006
5.530
5.630
5.470
5.590
92,612
+0.12(+2.19%)
Jul 27, 2006
5.580
5.630
5.360
5.470
89,839
-0.11(-1.97%)
Jul 26, 2006
5.540
5.700
5.420
5.580
89,018
-0.01(-0.18%)
Jul 25, 2006
5.500
5.730
5.420
5.590
98,014
+0.11(+2.01%)
Jul 24, 2006
5.630
5.680
5.360
5.480
119,266
-0.15(-2.66%)
Jul 21, 2006
5.500
5.640
5.290
5.630
95,183
+0.12(+2.18%)
Jul 20, 2006
6.020
6.080
5.500
5.510
109,822
-0.52(-8.62%)
Jul 19, 2006
5.580
6.040
5.580
6.030
128,629
+0.43(+7.68%)
Jul 18, 2006
5.690
5.870
5.550
5.600
93,657
-0.04(-0.71%)
Jul 17, 2006
5.730
5.840
5.550
5.640
67,127
-0.12(-2.08%)
Jul 14, 2006
5.650
5.820
5.510
5.760
168,884
+0.10(+1.77%)
Jul 13, 2006
5.790
5.830
5.660
5.660
108,924
-0.15(-2.58%)
Jul 12, 2006
5.900
6.000
5.810
5.810
145,537
-0.08(-1.36%)
Jul 11, 2006
5.740
6.100
5.740
5.890
355,183
+0.26(+4.62%)
Jul 10, 2006
5.650
5.650
5.550
5.630
121,526
-0.02(-0.35%)
Jul 07, 2006
5.670
5.680
5.620
5.650
87,252
-0.05(-0.88%)
Jul 06, 2006
5.810
5.840
5.690
5.700
312,833
-0.12(-2.06%)
Jul 05, 2006
5.780
5.890
5.720
5.820
286,732
-0.06(-1.02%)
Jul 03, 2006
5.770
5.880
5.670
5.880
73,466
+0.11(+1.91%)
Jun 30, 2006
5.730
5.790
5.570
5.770
201,048
+0.01(+0.17%)
Jun 29, 2006
5.510
5.770
5.460
5.760
211,800
+0.25(+4.54%)
Jun 28, 2006
5.530
5.660
5.470
5.510
205,199
-0.03(-0.54%)
Jun 27, 2006
5.590
5.660
5.520
5.540
101,178
-0.08(-1.42%)
Jun 26, 2006
5.520
5.620
5.520
5.620
92,400
+0.12(+2.18%)
Jun 23, 2006
5.510
5.550
5.430
5.500
191,583
-0.05(-0.90%)
Jun 22, 2006
5.510
5.570
5.470
5.550
74,668
-0.01(-0.18%)
Jun 21, 2006
5.440
5.650
5.420
5.560
105,858
+0.09(+1.65%)
Jun 20, 2006
5.610
5.620
5.390
5.470
168,046
-0.15(-2.67%)
Jun 19, 2006
5.780
5.780
5.620
5.620
224,810
-0.18(-3.10%)
Jun 16, 2006
5.770
5.820
5.700
5.800
400,354
+0.02(+0.35%)
Jun 15, 2006
5.720
5.810
5.600
5.780
109,783
+0.13(+2.30%)
Jun 14, 2006
5.580
5.720
5.530
5.650
124,333
+0.07(+1.25%)
Jun 13, 2006
5.780
5.820
5.580
5.580
202,065
-0.18(-3.12%)
Jun 12, 2006
5.670
5.850
5.670
5.760
289,275
+0.08(+1.41%)
Jun 09, 2006
6.060
6.090
5.670
5.680
328,453
-0.37(-6.12%)
Jun 08, 2006
6.100
6.200
5.870
6.050
174,783
-0.07(-1.14%)
Jun 07, 2006
6.320
6.410
6.120
6.120
209,943
-0.23(-3.62%)
Jun 06, 2006
6.160
6.350
6.150
6.350
319,100
+0.18(+2.92%)
Jun 05, 2006
6.300
6.330
6.160
6.170
230,128
-0.11(-1.75%)
Jun 02, 2006
6.219
6.320
6.200
6.280
142,323
+0.06(+0.96%)
Jun 01, 2006
6.300
6.320
6.180
6.220
106,536
-0.09(-1.43%)
May 31, 2006
6.280
6.360
6.160
6.310
182,544
+0.05(+0.80%)
May 30, 2006
6.550
6.550
6.250
6.260
126,836
-0.33(-5.01%)
May 26, 2006
6.480
6.640
6.430
6.590
112,825
+0.11(+1.70%)
May 25, 2006
6.660
6.660
6.390
6.480
185,522
-0.10(-1.52%)
May 24, 2006
6.350
6.640
6.120
6.580
279,885
+0.25(+3.95%)
May 23, 2006
6.670
6.710
6.330
6.330
216,947
-0.32(-4.81%)
May 22, 2006
6.650
6.710
6.420
6.650
275,682
-0.05(-0.75%)
May 19, 2006
6.900
6.920
6.650
6.700
228,285
-0.25(-3.60%)
May 18, 2006
7.100
7.200
6.890
6.950
124,976
-0.13(-1.84%)
May 17, 2006
7.100
7.240
7.080
7.080
183,538
-0.10(-1.39%)
May 16, 2006
7.160
7.250
7.100
7.180
314,154
+0.00(+0.00%)
May 15, 2006
7.230
7.270
7.140
7.180
348,935
-0.12(-1.64%)
May 12, 2006
7.300
7.380
7.210
7.300
267,134
-0.04(-0.54%)
May 11, 2006
7.430
7.440
7.300
7.340
282,250
-0.11(-1.48%)
May 10, 2006
7.350
7.570
7.310
7.450
245,386
+0.10(+1.36%)
May 09, 2006
7.530
7.530
7.280
7.350
365,965
-0.16(-2.13%)
May 08, 2006
7.160
7.530
7.160
7.510
280,447
+0.31(+4.31%)
May 05, 2006
7.210
7.340
7.170
7.200
800,224
+0.00(+0.00%)
May 04, 2006
7.210
7.340
7.160
7.200
271,346
+0.02(+0.28%)
May 03, 2006
7.240
7.360
7.160
7.180
293,149
-0.08(-1.10%)
May 02, 2006
7.130
7.410
7.120
7.260
316,261
+0.13(+1.82%)
May 01, 2006
7.200
7.380
7.130
7.130
235,971
-0.09(-1.25%)
Apr 28, 2006
7.300
7.420
7.150
7.220
198,800
-0.04(-0.55%)
Apr 27, 2006
7.260
7.470
7.250
7.260
225,333
-0.07(-0.95%)
Apr 26, 2006
7.480
7.530
7.250
7.330
231,871
-0.15(-2.01%)
Apr 25, 2006
7.660
7.660
7.440
7.480
160,492
-0.12(-1.58%)
Apr 24, 2006
7.700
7.740
7.570
7.600
146,255
-0.14(-1.81%)
Apr 21, 2006
7.800
7.800
7.600
7.740
166,855
+0.02(+0.26%)
Apr 20, 2006
7.700
7.720
7.580
7.720
133,445
+0.01(+0.13%)
Apr 19, 2006
7.680
7.750
7.600
7.710
241,138
+0.01(+0.13%)
Apr 18, 2006
7.550
7.750
7.520
7.700
205,623
+0.15(+1.99%)
Apr 17, 2006
7.860
7.900
7.520
7.550
235,665
-0.27(-3.45%)
Apr 13, 2006
7.650
7.840
7.630
7.820
330,820
+0.17(+2.22%)
Apr 12, 2006
7.500
7.730
7.520
7.650
674,999
+0.15(+2.00%)
Apr 11, 2006
7.760
7.760
7.420
7.500
502,160
-0.26(-3.35%)
Apr 10, 2006
7.800
7.800
7.510
7.760
2,476,629
+0.77(+11.02%)
Apr 07, 2006
7.030
7.050
6.848
6.990
532,995
-0.02(-0.36%)
Apr 06, 2006
7.040
7.040
6.960
7.015
362,007
+0.02(+0.29%)
Apr 05, 2006
7.030
7.120
6.960
6.995
122,277
-0.06(-0.92%)
Apr 04, 2006
6.950
7.060
6.900
7.060
129,397
+0.02(+0.28%)
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.