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
FTSE 100 Index
(IX:
FTSE
)
8,317.59
-21.64 (-0.26%)
Daily Price
Updated: 4:45 PM EDT, May 27, 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 (%)
Jun 30, 2006
5792
5866
5792
5833
1,583,755,648
+41.90(+0.72%)
Jun 29, 2006
5679
5792
5679
5792
1,502,990,848
+112.90(+1.99%)
Jun 28, 2006
5652
5703
5634
5679
1,267,809,152
+26.30(+0.47%)
Jun 27, 2006
5681
5730
5650
5652
1,337,754,624
-28.90(-0.51%)
Jun 26, 2006
5692
5716
5678
5681
1,614,543,616
+0.00(+0.00%)
Jun 25, 2006
5692
5716
5678
5681
1,614,543,616
-10.90(-0.19%)
Jun 23, 2006
5684
5717
5668
5692
1,145,495,424
+8.00(+0.14%)
Jun 22, 2006
5665
5737
5657
5684
1,611,284,736
+19.10(+0.34%)
Jun 21, 2006
5658
5674
5611
5665
1,642,751,616
+6.80(+0.12%)
Jun 20, 2006
5626
5658
5585
5658
1,352,420,352
+32.10(+0.57%)
Jun 19, 2006
5597
5666
5597
5626
1,153,580,544
+0.00(+0.00%)
Jun 18, 2006
5597
5666
5597
5626
1,153,580,544
+28.70(+0.51%)
Jun 16, 2006
5619
5702
5594
5597
2,134,808,832
-21.90(-0.39%)
Jun 15, 2006
5507
5637
5507
5619
1,917,016,064
+112.50(+2.04%)
Jun 14, 2006
5520
5544
5476
5507
1,860,632,832
-12.80(-0.23%)
Jun 13, 2006
5621
5621
5467
5520
2,146,786,816
-101.30(-1.80%)
Jun 12, 2006
5655
5666
5612
5621
1,463,611,136
+0.00(+0.00%)
Jun 11, 2006
5655
5666
5612
5621
1,463,611,136
-34.30(-0.61%)
Jun 09, 2006
5563
5674
5563
5655
1,801,661,440
+92.30(+1.66%)
Jun 08, 2006
5706
5706
5563
5563
2,135,136,000
-143.40(-2.51%)
Jun 07, 2006
5670
5721
5638
5706
1,885,561,216
+36.50(+0.64%)
Jun 06, 2006
5762
5762
5657
5670
1,883,561,856
-92.30(-1.60%)
Jun 05, 2006
5765
5790
5739
5762
1,072,108,224
+0.00(+0.00%)
Jun 04, 2006
5765
5790
5739
5762
1,072,108,224
-2.50(-0.04%)
Jun 02, 2006
5750
5803
5746
5765
1,669,869,824
+14.90(+0.26%)
Jun 01, 2006
5724
5755
5681
5750
1,833,351,424
+25.90(+0.45%)
May 31, 2006
5652
5744
5592
5724
2,119,922,048
+71.80(+1.27%)
May 30, 2006
5791
5794
5643
5652
2,026,626,432
-139.00(-2.40%)
May 29, 2006
5791
5791
5791
5791
0
+0.00(+0.00%)
May 28, 2006
5791
5791
5791
5791
0
+0.00(+0.00%)
May 26, 2006
5678
5791
5678
5791
1,627,196,928
+113.30(+2.00%)
May 25, 2006
5587
5678
5562
5678
1,760,626,816
+90.60(+1.62%)
May 24, 2006
5679
5679
5564
5587
2,146,770,432
-91.60(-1.61%)
May 23, 2006
5533
5706
5533
5679
2,147,208,832
+146.00(+2.64%)
May 22, 2006
5657
5657
5510
5533
2,031,642,368
+0.00(+0.00%)
May 21, 2006
5657
5657
5510
5533
2,031,642,368
-124.70(-2.20%)
May 19, 2006
5672
5715
5645
5657
1,777,461,248
-14.20(-0.25%)
May 18, 2006
5676
5720
5619
5672
2,143,472,768
-3.90(-0.07%)
May 17, 2006
5846
5872
5676
5676
2,145,492,352
-170.70(-2.92%)
May 16, 2006
5841
5883
5807
5846
2,138,429,184
+4.90(+0.08%)
May 15, 2006
5912
5912
5755
5841
1,991,603,968
+0.00(+0.00%)
May 14, 2006
5912
5912
5755
5841
1,991,603,968
-70.80(-1.20%)
May 12, 2006
6042
6042
5912
5912
1,697,671,424
-129.90(-2.15%)
May 11, 2006
6083
6114
6040
6042
1,600,703,488
-41.40(-0.68%)
May 10, 2006
6106
6110
6080
6083
1,940,756,352
-22.20(-0.36%)
May 09, 2006
6067
6110
6055
6106
2,064,291,584
+38.50(+0.63%)
May 08, 2006
6092
6134
6059
6067
1,607,859,456
+0.00(+0.00%)
May 07, 2006
6092
6134
6059
6067
1,607,859,456
-24.60(-0.40%)
May 05, 2006
6037
6093
6034
6092
1,852,647,936
+54.80(+0.91%)
May 04, 2006
6010
6046
6001
6037
1,687,069,568
+26.90(+0.45%)
May 03, 2006
6082
6100
6009
6010
1,886,399,616
-72.10(-1.19%)
May 02, 2006
6023
6091
6022
6082
1,657,637,760
+59.00(+0.98%)
May 01, 2006
6023
6023
6023
6023
0
+0.00(+0.00%)
Apr 30, 2006
6023
6023
6023
6023
0
+0.00(+0.00%)
Apr 28, 2006
6060
6060
6023
6023
1,644,294,912
-36.90(-0.61%)
Apr 27, 2006
6104
6105
6026
6060
1,966,009,984
-44.30(-0.73%)
Apr 26, 2006
6087
6126
6087
6104
1,650,185,344
+17.70(+0.29%)
Apr 25, 2006
6099
6129
6085
6087
1,581,336,448
-12.10(-0.20%)
Apr 24, 2006
6133
6136
6099
6099
1,338,013,440
+0.00(+0.00%)
Apr 23, 2006
6133
6136
6099
6099
1,338,013,440
-34.00(-0.55%)
Apr 21, 2006
6081
6137
6078
6133
1,553,597,312
+51.30(+0.84%)
Apr 20, 2006
6090
6113
6074
6081
2,029,861,632
-8.40(-0.14%)
Apr 19, 2006
6044
6101
6044
6090
1,703,340,800
+45.70(+0.76%)
Apr 18, 2006
6029
6056
6026
6044
1,389,246,848
+14.70(+0.24%)
Apr 17, 2006
6029
6029
6029
6029
0
+0.00(+0.00%)
Apr 16, 2006
6029
6029
6029
6029
0
+0.00(+0.00%)
Apr 14, 2006
6029
6029
6029
6029
0
+0.00(+0.00%)
Apr 13, 2006
6001
6034
5987
6029
1,300,431,488
+28.60(+0.48%)
Apr 12, 2006
6016
6020
5974
6001
1,851,945,344
-15.70(-0.26%)
Apr 11, 2006
6067
6092
6013
6016
2,013,240,448
-50.50(-0.83%)
Apr 10, 2006
6026
6067
6024
6067
1,716,789,632
+0.00(+0.00%)
Apr 09, 2006
6026
6067
6024
6067
1,716,789,632
+40.90(+0.68%)
Apr 07, 2006
6046
6074
6021
6026
1,984,025,344
-19.60(-0.32%)
Apr 06, 2006
6044
6073
6038
6046
1,830,574,848
+1.60(+0.03%)
Apr 05, 2006
6005
6048
5984
6044
2,111,723,776
+39.40(+0.66%)
Apr 04, 2006
6024
6024
5984
6005
1,622,348,416
-19.60(-0.33%)
Apr 03, 2006
5965
6034
5965
6024
1,488,772,352
+0.00(+0.00%)
Apr 02, 2006
5965
6034
5965
6024
1,488,772,352
+59.70(+1.00%)
Apr 01, 2006
6015
6019
5961
5965
1,650,124,544
-50.70(-0.84%)
Mar 31, 2006
5959
6036
5959
6015
1,496,758,144
+56.10(+0.94%)
Mar 30, 2006
5936
5980
5927
5959
1,742,429,184
+23.50(+0.40%)
Mar 29, 2006
5972
6004
5930
5936
2,137,043,200
-36.50(-0.61%)
Mar 28, 2006
6036
6047
5971
5972
1,526,643,584
+0.00(+0.00%)
Mar 27, 2006
6036
6047
5971
5972
1,526,643,584
-64.10(-1.06%)
Mar 25, 2006
5990
6038
5990
6036
2,097,466,752
+46.20(+0.77%)
Mar 24, 2006
6008
6029
5975
5990
2,137,408,768
-17.40(-0.29%)
Mar 23, 2006
5991
6013
5958
6008
2,144,835,456
+16.20(+0.27%)
Mar 22, 2006
5992
5993
5957
5991
1,771,106,176
-0.40(-0.01%)
Mar 21, 2006
5999
6039
5987
5992
1,881,072,000
+0.00(+0.00%)
Mar 20, 2006
5999
6039
5987
5992
1,881,072,000
-7.70(-0.13%)
Mar 18, 2006
5993
6044
5993
5999
2,147,368,960
+6.10(+0.10%)
Mar 17, 2006
5965
5995
5951
5993
2,146,857,984
+28.20(+0.47%)
Mar 16, 2006
5951
5980
5951
5965
1,859,456,384
+14.50(+0.24%)
Mar 15, 2006
5953
5979
5941
5951
1,998,671,232
-2.20(-0.04%)
Mar 14, 2006
5908
5960
5908
5953
2,085,598,464
+0.00(+0.00%)
Mar 13, 2006
5908
5960
5908
5953
2,085,598,464
+44.90(+0.76%)
Mar 11, 2006
5856
5909
5838
5908
1,720,750,336
+52.00(+0.89%)
Mar 10, 2006
5813
5857
5813
5856
1,640,072,960
+43.00(+0.74%)
Mar 09, 2006
5857
5858
5791
5813
1,915,545,600
-44.50(-0.76%)
Mar 08, 2006
5898
5898
5831
5857
1,935,777,536
-40.40(-0.69%)
Mar 07, 2006
5859
5924
5859
5898
2,147,443,968
+0.00(+0.00%)
Mar 06, 2006
5859
5924
5859
5898
2,147,443,968
+39.10(+0.67%)
Mar 04, 2006
5833
5864
5804
5859
2,066,401,792
+25.70(+0.44%)
Mar 03, 2006
5844
5880
5804
5833
1,917,206,016
-11.10(-0.19%)
Mar 02, 2006
5792
5844
5784
5844
1,990,319,616
+52.60(+0.91%)
Mar 01, 2006
5876
5877
5789
5792
2,134,114,560
-84.40(-1.44%)
Feb 28, 2006
5860
5893
5860
5876
2,036,067,200
+0.00(+0.00%)
Feb 27, 2006
5860
5893
5860
5876
2,036,067,200
+15.40(+0.26%)
Feb 25, 2006
5836
5864
5836
5860
2,014,904,832
+24.50(+0.42%)
Feb 24, 2006
5872
5879
5829
5836
2,099,116,544
-36.40(-0.62%)
Feb 23, 2006
5858
5878
5837
5872
1,842,925,440
+14.70(+0.25%)
Feb 22, 2006
5863
5888
5857
5858
1,676,916,736
-5.30(-0.09%)
Feb 21, 2006
5846
5867
5839
5863
1,094,531,456
+0.00(+0.00%)
Feb 20, 2006
5846
5867
5839
5863
1,094,531,456
+16.80(+0.29%)
Feb 18, 2006
5829
5863
5822
5846
1,741,254,400
+17.30(+0.30%)
Feb 17, 2006
5792
5829
5792
5829
1,895,566,336
+37.40(+0.65%)
Feb 16, 2006
5792
5814
5781
5792
1,844,067,968
-0.80(-0.01%)
Feb 15, 2006
5794
5829
5774
5792
1,706,179,584
-1.20(-0.02%)
Feb 14, 2006
5764
5794
5760
5794
1,369,455,744
+0.00(+0.00%)
Feb 13, 2006
5764
5794
5760
5794
1,369,455,744
+29.40(+0.51%)
Feb 11, 2006
5809
5809
5764
5764
2,058,495,232
-44.70(-0.77%)
Feb 10, 2006
5725
5809
5725
5809
2,138,982,656
+83.70(+1.46%)
Feb 09, 2006
5747
5747
5682
5725
2,141,978,752
-21.70(-0.38%)
Feb 08, 2006
5772
5781
5735
5747
2,042,239,232
-25.60(-0.44%)
Feb 07, 2006
5759
5790
5759
5772
1,681,635,200
+0.00(+0.00%)
Feb 06, 2006
5759
5790
5759
5772
1,681,635,200
+13.10(+0.23%)
Feb 04, 2006
5747
5767
5728
5759
1,728,166,400
+12.00(+0.21%)
Feb 03, 2006
5802
5812
5743
5747
1,969,273,984
-54.30(-0.94%)
Feb 02, 2006
5760
5816
5746
5802
2,144,570,624
+41.30(+0.72%)
Feb 01, 2006
5780
5792
5760
5760
2,143,521,024
-19.50(-0.34%)
Jan 31, 2006
5787
5796
5773
5780
1,414,552,448
+0.00(+0.00%)
Jan 30, 2006
5787
5796
5773
5780
1,414,552,448
-7.00(-0.12%)
Jan 28, 2006
5723
5788
5723
5787
2,039,447,552
+64.20(+1.12%)
Jan 27, 2006
5704
5744
5698
5723
2,141,266,816
+18.20(+0.32%)
Jan 26, 2006
5634
5704
5634
5704
1,993,671,040
+70.60(+1.25%)
Jan 25, 2006
5661
5679
5630
5634
2,113,319,424
-27.10(-0.48%)
Jan 24, 2006
5672
5672
5625
5661
1,658,293,504
+0.00(+0.00%)
Jan 23, 2006
5672
5672
5625
5661
1,658,293,504
-11.50(-0.20%)
Jan 21, 2006
5693
5730
5666
5672
2,131,625,600
-20.80(-0.37%)
Jan 20, 2006
5664
5710
5664
5693
2,052,263,552
+29.50(+0.52%)
Jan 19, 2006
5699
5699
5635
5664
1,849,631,616
-35.30(-0.62%)
Jan 18, 2006
5740
5740
5693
5699
1,902,898,816
-41.20(-0.72%)
Jan 17, 2006
5711
5740
5707
5740
1,259,420,800
+0.00(+0.00%)
Jan 16, 2006
5711
5740
5707
5740
1,259,420,800
+29.20(+0.51%)
Jan 14, 2006
5735
5735
5691
5711
1,641,089,536
-24.20(-0.42%)
Jan 13, 2006
5732
5745
5725
5735
2,119,264,000
+3.70(+0.06%)
Jan 12, 2006
5689
5732
5689
5732
1,606,589,952
+42.70(+0.75%)
Jan 11, 2006
5732
5732
5686
5689
1,799,942,016
-42.70(-0.75%)
Jan 10, 2006
5732
5750
5726
5732
1,690,826,368
+0.00(+0.00%)
Jan 09, 2006
5732
5750
5726
5732
1,690,826,368
-0.30(-0.01%)
Jan 07, 2006
5691
5732
5691
5732
1,894,951,936
+40.60(+0.71%)
Jan 06, 2006
5715
5722
5686
5691
1,862,546,816
-23.40(-0.41%)
Jan 05, 2006
5682
5716
5682
5715
2,005,345,152
+33.10(+0.58%)
Jan 04, 2006
5619
5682
5619
5682
1,838,004,736
+62.70(+1.12%)
Jan 03, 2006
5619
5619
5619
5619
0
+0.00(+0.00%)
Jan 02, 2006
5619
5619
5619
5619
0
+0.00(+0.00%)
Dec 31, 2005
5638
5640
5597
5619
329,951,904
-19.50(-0.35%)
Dec 30, 2005
5623
5647
5623
5638
504,948,704
+15.50(+0.28%)
Dec 29, 2005
5595
5623
5592
5623
688,900,224
+27.30(+0.49%)
Dec 28, 2005
5596
5596
5596
5596
0
+0.00(+0.00%)
Dec 27, 2005
5596
5596
5596
5596
0
+0.00(+0.00%)
Dec 26, 2005
5596
5596
5596
5596
0
+0.00(+0.00%)
Dec 24, 2005
5597
5608
5588
5596
307,762,208
-1.50(-0.03%)
Dec 23, 2005
5587
5599
5585
5597
1,069,350,016
+9.60(+0.17%)
Dec 22, 2005
5548
5590
5548
5587
1,344,223,744
+39.50(+0.71%)
Dec 21, 2005
5540
5552
5525
5548
1,606,969,472
+8.10(+0.15%)
Dec 20, 2005
5532
5548
5526
5540
1,225,682,304
+0.00(+0.00%)
Dec 19, 2005
5532
5548
5526
5540
1,225,682,304
+8.20(+0.15%)
Dec 17, 2005
5495
5553
5495
5532
2,140,549,632
+36.30(+0.66%)
Dec 16, 2005
5521
5530
5489
5495
1,852,742,400
-25.80(-0.47%)
Dec 15, 2005
5507
5525
5504
5521
1,465,838,592
+13.90(+0.25%)
Dec 14, 2005
5502
5527
5499
5507
1,840,249,216
+5.70(+0.10%)
Dec 13, 2005
5517
5549
5494
5502
1,221,761,280
+0.00(+0.00%)
Dec 12, 2005
5517
5549
5494
5502
1,221,761,280
-15.90(-0.29%)
Dec 10, 2005
5531
5531
5504
5517
1,688,743,168
-13.70(-0.25%)
Dec 09, 2005
5529
5532
5493
5531
1,892,733,952
+2.30(+0.04%)
Dec 08, 2005
5539
5574
5518
5529
2,078,176,000
-10.00(-0.18%)
Dec 07, 2005
5510
5547
5506
5539
1,979,354,624
+28.40(+0.52%)
Dec 06, 2005
5528
5532
5498
5510
1,788,173,568
+0.00(+0.00%)
Dec 05, 2005
5528
5532
5498
5510
1,788,173,568
-17.70(-0.32%)
Dec 03, 2005
5486
5528
5485
5528
1,977,349,248
+42.00(+0.77%)
Dec 02, 2005
5423
5495
5423
5486
1,933,252,608
+62.90(+1.16%)
Dec 01, 2005
5491
5491
5423
5423
2,009,468,416
-67.80(-1.23%)
Nov 30, 2005
5477
5507
5451
5491
1,730,034,432
+13.60(+0.25%)
Nov 29, 2005
5524
5555
5477
5477
1,409,592,320
+0.00(+0.00%)
Nov 28, 2005
5524
5555
5477
5477
1,409,592,320
-46.40(-0.84%)
Nov 26, 2005
5511
5531
5511
5524
1,145,990,528
+12.80(+0.23%)
Nov 25, 2005
5532
5539
5500
5511
1,064,561,216
-20.70(-0.37%)
Nov 24, 2005
5517
5533
5507
5532
1,757,547,392
+14.50(+0.26%)
Nov 23, 2005
5498
5522
5498
5517
1,768,455,040
+19.30(+0.35%)
Nov 22, 2005
5499
5509
5486
5498
1,906,248,576
+0.00(+0.00%)
Nov 21, 2005
5499
5509
5486
5498
1,906,248,576
-1.00(-0.02%)
Nov 19, 2005
5460
5532
5460
5499
2,107,217,152
+38.90(+0.71%)
Nov 18, 2005
5430
5480
5430
5460
2,141,826,944
+30.00(+0.55%)
Nov 17, 2005
5440
5442
5392
5430
2,145,482,368
-9.60(-0.18%)
Nov 16, 2005
5470
5470
5425
5440
1,464,457,088
-30.40(-0.56%)
Nov 15, 2005
5465
5486
5456
5470
1,351,876,992
+0.00(+0.00%)
Nov 14, 2005
5465
5486
5456
5470
1,351,876,992
+4.90(+0.09%)
Nov 12, 2005
5424
5469
5424
5465
1,414,966,656
+41.60(+0.77%)
Nov 11, 2005
5440
5464
5424
5424
1,913,038,848
-16.30(-0.30%)
Nov 10, 2005
5461
5469
5439
5440
2,028,756,736
-21.10(-0.39%)
Nov 09, 2005
5461
5482
5451
5461
2,018,214,784
+0.10(+0.00%)
Nov 08, 2005
5424
5471
5416
5461
1,522,020,096
+0.00(+0.00%)
Nov 07, 2005
5424
5471
5416
5461
1,522,020,096
+37.20(+0.69%)
Nov 05, 2005
5432
5446
5418
5424
1,964,006,784
-8.30(-0.15%)
Nov 04, 2005
5359
5432
5359
5432
2,145,722,368
+73.30(+1.37%)
Nov 03, 2005
5344
5365
5316
5359
2,140,920,448
+14.30(+0.27%)
Nov 02, 2005
5317
5350
5305
5344
1,946,993,152
+27.00(+0.51%)
Nov 01, 2005
5213
5318
5213
5317
2,127,466,752
+0.00(+0.00%)
Oct 31, 2005
5213
5318
5213
5317
2,127,466,752
+103.90(+1.99%)
Oct 28, 2005
5183
5227
5158
5213
1,454,650,112
+30.60(+0.59%)
Oct 27, 2005
5228
5228
5168
5183
1,479,919,232
-45.00(-0.86%)
Oct 26, 2005
5182
5236
5182
5228
1,560,269,312
+45.70(+0.88%)
Oct 25, 2005
5208
5222
5182
5182
1,366,228,608
-25.50(-0.49%)
Oct 24, 2005
5142
5210
5140
5208
1,194,962,560
+0.00(+0.00%)
Oct 23, 2005
5142
5210
5140
5208
1,194,962,560
+65.50(+1.27%)
Oct 21, 2005
5164
5164
5131
5142
1,780,740,352
-22.00(-0.43%)
Oct 20, 2005
5168
5234
5147
5164
1,758,872,832
-3.80(-0.07%)
Oct 19, 2005
5264
5264
5168
5168
2,038,628,992
-96.00(-1.82%)
Oct 18, 2005
5286
5303
5260
5264
1,405,486,336
-22.60(-0.43%)
Oct 17, 2005
5275
5297
5272
5286
1,270,118,144
+0.00(+0.00%)
Oct 16, 2005
5275
5297
5272
5286
1,270,118,144
+11.50(+0.22%)
Oct 14, 2005
5265
5294
5246
5275
1,801,451,648
+9.80(+0.19%)
Oct 13, 2005
5342
5342
5256
5265
1,996,070,016
-77.00(-1.44%)
Oct 12, 2005
5381
5381
5342
5342
1,625,387,008
-38.50(-0.72%)
Oct 11, 2005
5374
5404
5374
5381
1,665,110,144
+6.10(+0.11%)
Oct 10, 2005
5362
5396
5362
5375
1,465,743,616
+0.00(+0.00%)
Oct 09, 2005
5362
5396
5362
5375
1,465,743,616
+12.30(+0.23%)
Oct 07, 2005
5372
5394
5356
5362
1,843,669,760
-10.10(-0.19%)
Oct 06, 2005
5428
5428
5358
5372
1,868,849,024
-55.40(-1.02%)
Oct 05, 2005
5494
5494
5428
5428
1,540,418,944
-66.60(-1.21%)
Oct 04, 2005
5502
5502
5475
5494
1,771,180,416
-7.20(-0.13%)
Oct 03, 2005
5478
5515
5475
5502
1,376,837,760
+0.00(+0.00%)
Oct 02, 2005
5478
5515
5475
5502
1,376,837,760
+23.90(+0.44%)
Sep 30, 2005
5478
5506
5463
5478
1,626,935,424
-0.50(-0.01%)
Sep 29, 2005
5495
5508
5467
5478
1,601,795,072
-16.60(-0.30%)
Sep 28, 2005
5447
5495
5447
5495
1,630,222,336
+47.50(+0.87%)
Sep 27, 2005
5453
5471
5443
5447
1,387,118,464
-5.80(-0.11%)
Sep 26, 2005
5414
5457
5414
5453
1,477,216,256
+0.00(+0.00%)
Sep 25, 2005
5414
5457
5414
5453
1,477,216,256
+39.50(+0.73%)
Sep 23, 2005
5386
5417
5384
5414
1,266,263,552
+27.90(+0.52%)
Sep 22, 2005
5370
5396
5354
5386
1,588,318,336
+16.00(+0.30%)
Sep 21, 2005
5416
5416
5370
5370
1,915,927,552
-46.70(-0.86%)
Sep 20, 2005
5430
5447
5411
5416
1,856,249,984
-13.30(-0.24%)
Sep 19, 2005
5408
5436
5388
5430
1,259,576,704
+0.00(+0.00%)
Sep 18, 2005
5408
5436
5388
5430
1,259,576,704
+21.80(+0.40%)
Sep 16, 2005
5384
5419
5375
5408
2,138,386,432
+24.40(+0.45%)
Sep 15, 2005
5347
5387
5342
5384
1,675,170,944
+36.10(+0.68%)
Sep 14, 2005
5338
5350
5327
5347
1,233,555,968
+9.40(+0.18%)
Sep 13, 2005
5375
5378
5329
5338
1,345,279,104
-37.10(-0.69%)
Sep 12, 2005
5359
5381
5359
5375
1,160,583,552
+0.00(+0.00%)
Sep 11, 2005
5359
5381
5359
5375
1,160,583,552
+15.80(+0.29%)
Sep 09, 2005
5341
5362
5340
5359
1,045,394,816
+18.50(+0.35%)
Sep 08, 2005
5366
5366
5338
5341
1,266,449,152
-25.10(-0.47%)
Sep 07, 2005
5359
5376
5358
5366
1,370,681,088
+6.70(+0.13%)
Sep 06, 2005
5338
5367
5338
5359
1,495,537,408
+21.40(+0.40%)
Sep 05, 2005
5327
5342
5321
5338
1,065,216,896
+0.00(+0.00%)
Sep 04, 2005
5327
5342
5321
5338
1,065,216,896
+10.90(+0.20%)
Sep 02, 2005
5328
5338
5320
5327
1,631,847,040
-1.60(-0.03%)
Sep 01, 2005
5297
5342
5297
5328
1,511,708,288
+31.60(+0.60%)
Aug 31, 2005
5256
5300
5256
5297
1,359,184,000
+41.10(+0.78%)
Aug 30, 2005
5228
5270
5228
5256
1,102,366,720
+27.70(+0.53%)
Aug 29, 2005
5228
5228
5228
5228
0
+0.00(+0.00%)
Aug 28, 2005
5228
5228
5228
5228
0
+0.00(+0.00%)
Aug 26, 2005
5256
5282
5228
5228
928,137,280
-27.60(-0.53%)
Aug 25, 2005
5275
5275
5249
5256
1,083,651,072
-19.50(-0.37%)
Aug 24, 2005
5300
5300
5270
5275
1,371,948,800
-25.00(-0.47%)
Aug 23, 2005
5318
5318
5295
5300
1,113,586,944
-18.20(-0.34%)
Aug 22, 2005
5313
5330
5313
5318
998,728,320
+0.00(+0.00%)
Aug 21, 2005
5313
5330
5313
5318
998,728,320
+5.80(+0.11%)
Aug 19, 2005
5269
5313
5269
5313
1,251,718,272
+43.30(+0.82%)
Aug 18, 2005
5293
5305
5264
5269
1,421,739,648
-23.40(-0.44%)
Aug 17, 2005
5322
5322
5284
5293
1,841,680,384
-29.70(-0.56%)
Aug 16, 2005
5344
5359
5316
5322
1,545,108,224
-21.80(-0.41%)
Aug 15, 2005
5346
5368
5339
5344
1,164,129,408
+0.00(+0.00%)
Aug 14, 2005
5346
5368
5339
5344
1,164,129,408
-1.60(-0.03%)
Aug 12, 2005
5359
5374
5344
5346
1,177,062,144
-12.80(-0.24%)
Aug 11, 2005
5378
5380
5355
5359
1,307,330,432
-18.90(-0.35%)
Aug 10, 2005
5364
5386
5351
5378
1,400,061,952
+13.80(+0.26%)
Aug 09, 2005
5344
5364
5343
5364
1,352,824,832
+19.40(+0.36%)
Aug 08, 2005
5315
5351
5315
5344
1,018,078,528
+0.00(+0.00%)
Aug 07, 2005
5315
5351
5315
5344
1,018,078,528
+29.50(+0.56%)
Aug 05, 2005
5316
5342
5307
5315
1,422,469,376
-0.70(-0.01%)
Aug 04, 2005
5332
5335
5300
5316
1,554,852,864
-16.80(-0.32%)
Aug 03, 2005
5328
5332
5304
5332
1,671,199,104
+4.80(+0.09%)
Aug 02, 2005
5291
5331
5291
5328
1,378,560,000
+36.60(+0.69%)
Aug 01, 2005
5282
5303
5282
5291
1,083,613,056
+0.00(+0.00%)
Jul 31, 2005
5282
5303
5282
5291
1,083,613,056
+8.60(+0.16%)
Jul 29, 2005
5270
5309
5270
5282
1,714,755,584
+12.00(+0.23%)
Jul 28, 2005
5264
5282
5262
5270
1,836,908,032
+6.70(+0.13%)
Jul 27, 2005
5256
5275
5254
5264
2,143,198,464
+7.40(+0.14%)
Jul 26, 2005
5271
5279
5254
5256
1,526,312,192
-14.50(-0.28%)
Jul 25, 2005
5242
5274
5242
5271
1,317,798,272
+0.00(+0.00%)
Jul 24, 2005
5242
5274
5242
5271
1,317,798,272
+28.90(+0.55%)
Jul 22, 2005
5222
5245
5203
5242
1,360,092,160
+20.20(+0.39%)
Jul 21, 2005
5215
5256
5180
5222
1,614,879,872
+6.40(+0.12%)
Jul 20, 2005
5202
5250
5194
5215
1,911,491,200
+13.60(+0.26%)
Jul 19, 2005
5214
5231
5191
5202
1,911,988,224
-12.60(-0.24%)
Jul 18, 2005
5231
5258
5212
5214
2,032,949,376
+0.00(+0.00%)
Jul 17, 2005
5231
5258
5212
5214
2,032,949,376
-16.70(-0.32%)
Jul 15, 2005
5260
5262
5223
5231
2,063,712,768
-28.80(-0.55%)
Jul 14, 2005
5246
5284
5246
5260
1,856,601,600
+13.80(+0.26%)
Jul 13, 2005
5217
5252
5217
5246
1,718,199,808
+28.70(+0.55%)
Jul 12, 2005
5242
5249
5216
5217
1,652,493,568
-25.20(-0.48%)
Jul 11, 2005
5232
5258
5232
5242
1,395,623,936
+0.00(+0.00%)
Jul 10, 2005
5232
5258
5232
5242
1,395,623,936
+10.20(+0.19%)
Jul 08, 2005
5158
5232
5158
5232
1,406,848,512
+73.90(+1.43%)
Jul 07, 2005
5230
5230
5022
5158
2,145,991,552
-71.30(-1.36%)
Jul 06, 2005
5190
5238
5190
5230
2,145,403,136
+39.50(+0.76%)
Jul 05, 2005
5184
5194
5174
5190
1,537,376,256
+5.80(+0.11%)
Jul 04, 2005
5161
5189
5161
5184
1,097,188,992
+0.00(+0.00%)
Jul 03, 2005
5161
5189
5161
5184
1,097,188,992
+23.30(+0.45%)
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.