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
Capstead Mortgage Corp
(NY:
CMO
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jan 31, 2007
2.527
2.540
2.505
2.518
166,605
-0.03(-0.99%)
Jan 30, 2007
2.540
2.543
2.511
2.543
257,682
+0.01(+0.25%)
Jan 29, 2007
2.505
2.546
2.502
2.537
202,464
+0.03(+1.26%)
Jan 26, 2007
2.493
2.549
2.493
2.505
297,984
+0.00(+0.00%)
Jan 25, 2007
2.502
2.540
2.489
2.505
476,014
-0.00(-0.13%)
Jan 24, 2007
2.534
2.537
2.508
2.508
267,520
-0.01(-0.50%)
Jan 23, 2007
2.537
2.552
2.505
2.521
124,715
-0.02(-0.62%)
Jan 22, 2007
2.505
2.537
2.489
2.537
123,446
+0.00(+0.00%)
Jan 19, 2007
2.552
2.552
2.483
2.537
79,335
+0.01(+0.50%)
Jan 18, 2007
2.530
2.568
2.489
2.524
99,328
-0.03(-1.11%)
Jan 17, 2007
2.552
2.568
2.524
2.552
106,309
-0.02(-0.61%)
Jan 16, 2007
2.521
2.568
2.521
2.568
356,058
+0.02(+0.62%)
Jan 12, 2007
2.546
2.559
2.534
2.552
143,438
+0.00(+0.12%)
Jan 11, 2007
2.518
2.552
2.489
2.549
184,058
+0.04(+1.63%)
Jan 10, 2007
2.508
2.527
2.489
2.508
146,612
-0.01(-0.38%)
Jan 09, 2007
2.537
2.540
2.505
2.518
185,328
-0.02(-0.87%)
Jan 08, 2007
2.524
2.552
2.515
2.540
135,505
-0.01(-0.49%)
Jan 05, 2007
2.552
2.552
2.524
2.552
177,712
-0.02(-0.61%)
Jan 04, 2007
2.562
2.584
2.559
2.568
153,593
-0.03(-0.97%)
Jan 03, 2007
2.571
2.615
2.540
2.593
260,221
-0.02(-0.84%)
Dec 29, 2006
2.546
2.619
2.543
2.615
354,154
+0.04(+1.47%)
Dec 28, 2006
2.587
2.619
2.540
2.578
207,542
-0.03(-0.97%)
Dec 27, 2006
2.615
2.631
2.587
2.603
245,940
-0.01(-0.36%)
Dec 26, 2006
2.656
2.660
2.606
2.612
96,154
-0.04(-1.66%)
Dec 22, 2006
2.612
2.660
2.612
2.656
209,763
+0.03(+1.20%)
Dec 21, 2006
2.534
2.628
2.534
2.625
585,815
+0.09(+3.35%)
Dec 20, 2006
2.543
2.571
2.530
2.540
178,346
-0.02(-0.62%)
Dec 19, 2006
2.540
2.562
2.537
2.556
141,534
+0.01(+0.37%)
Dec 18, 2006
2.552
2.562
2.537
2.546
226,582
-0.02(-0.62%)
Dec 15, 2006
2.568
2.587
2.549
2.562
244,988
-0.02(-0.73%)
Dec 14, 2006
2.600
2.628
2.559
2.581
217,379
-0.04(-1.44%)
Dec 13, 2006
2.625
2.638
2.603
2.619
214,206
-0.01(-0.36%)
Dec 12, 2006
2.631
2.638
2.600
2.628
189,453
-0.01(-0.24%)
Dec 11, 2006
2.612
2.644
2.600
2.634
96,789
+0.01(+0.36%)
Dec 08, 2006
2.549
2.647
2.549
2.625
228,804
+0.08(+2.97%)
Dec 07, 2006
2.615
2.625
2.540
2.549
564,870
-0.08(-2.88%)
Dec 06, 2006
2.631
2.638
2.597
2.625
329,401
+0.01(+0.24%)
Dec 05, 2006
2.619
2.644
2.615
2.619
232,612
+0.00(+0.12%)
Dec 04, 2006
2.622
2.644
2.612
2.615
163,431
-0.02(-0.84%)
Dec 01, 2006
2.603
2.644
2.562
2.638
209,128
+0.05(+1.82%)
Nov 30, 2006
2.568
2.622
2.562
2.590
248,162
+0.02(+0.74%)
Nov 29, 2006
2.565
2.584
2.552
2.571
220,553
-0.01(-0.24%)
Nov 28, 2006
2.590
2.590
2.552
2.578
170,413
+0.01(+0.49%)
Nov 27, 2006
2.587
2.587
2.556
2.565
238,007
-0.03(-0.97%)
Nov 24, 2006
2.559
2.597
2.559
2.590
142,486
+0.01(+0.24%)
Nov 22, 2006
2.562
2.584
2.552
2.584
248,479
+0.02(+0.86%)
Nov 21, 2006
2.552
2.584
2.546
2.562
170,413
-0.01(-0.37%)
Nov 20, 2006
2.559
2.581
2.556
2.571
150,420
-0.00(-0.12%)
Nov 17, 2006
2.543
2.584
2.543
2.575
145,343
+0.02(+0.62%)
Nov 16, 2006
2.568
2.578
2.543
2.559
217,062
+0.00(+0.00%)
Nov 15, 2006
2.578
2.581
2.549
2.559
121,542
-0.02(-0.73%)
Nov 14, 2006
2.486
2.578
2.486
2.578
350,981
+0.09(+3.68%)
Nov 13, 2006
2.505
2.546
2.464
2.486
353,202
-0.03(-1.37%)
Nov 10, 2006
2.568
2.587
2.502
2.521
349,711
-0.05(-1.84%)
Nov 09, 2006
2.575
2.612
2.568
2.568
210,715
-0.03(-1.21%)
Nov 08, 2006
2.584
2.638
2.571
2.600
317,025
+0.00(+0.00%)
Nov 07, 2006
2.619
2.631
2.581
2.600
409,055
-0.03(-1.32%)
Nov 06, 2006
2.647
2.660
2.631
2.634
168,509
-0.01(-0.48%)
Nov 03, 2006
2.716
2.726
2.644
2.647
331,940
-0.08(-3.00%)
Nov 02, 2006
2.710
2.742
2.710
2.729
693,711
+0.01(+0.46%)
Nov 01, 2006
2.691
2.726
2.691
2.716
165,652
+0.02(+0.70%)
Oct 31, 2006
2.678
2.707
2.678
2.697
315,756
+0.01(+0.35%)
Oct 30, 2006
2.682
2.704
2.672
2.688
218,966
+0.00(+0.00%)
Oct 27, 2006
2.682
2.726
2.678
2.688
183,741
-0.01(-0.23%)
Oct 26, 2006
2.666
2.694
2.663
2.694
226,582
+0.02(+0.83%)
Oct 25, 2006
2.678
2.701
2.672
2.672
132,966
-0.02(-0.82%)
Oct 24, 2006
2.663
2.701
2.663
2.694
120,590
+0.00(+0.00%)
Oct 23, 2006
2.694
2.726
2.675
2.694
150,737
-0.02(-0.58%)
Oct 20, 2006
2.672
2.726
2.663
2.710
477,601
+0.05(+2.02%)
Oct 19, 2006
2.685
2.704
2.653
2.656
208,811
-0.03(-1.29%)
Oct 18, 2006
2.678
2.723
2.678
2.691
201,512
-0.01(-0.47%)
Oct 17, 2006
2.672
2.716
2.672
2.704
147,564
-0.01(-0.46%)
Oct 16, 2006
2.726
2.726
2.697
2.716
202,464
-0.01(-0.23%)
Oct 13, 2006
2.691
2.726
2.691
2.723
842,228
+0.04(+1.41%)
Oct 12, 2006
2.663
2.694
2.663
2.685
264,981
+0.01(+0.24%)
Oct 11, 2006
2.675
2.694
2.638
2.678
261,490
+0.01(+0.35%)
Oct 10, 2006
2.666
2.678
2.656
2.669
159,623
+0.00(+0.12%)
Oct 09, 2006
2.672
2.685
2.615
2.666
229,438
-0.02(-0.59%)
Oct 06, 2006
2.678
2.713
2.675
2.682
231,977
-0.03(-1.05%)
Oct 05, 2006
2.716
2.719
2.691
2.710
416,671
-0.01(-0.23%)
Oct 04, 2006
2.738
2.738
2.678
2.716
536,626
+0.01(+0.23%)
Oct 03, 2006
2.732
2.732
2.675
2.710
284,656
-0.02(-0.81%)
Oct 02, 2006
2.723
2.742
2.678
2.732
431,586
+0.01(+0.46%)
Sep 29, 2006
2.694
2.723
2.663
2.719
421,748
+0.01(+0.35%)
Sep 28, 2006
2.732
2.757
2.627
2.710
639,445
-0.02(-0.69%)
Sep 27, 2006
2.719
2.741
2.619
2.729
670,545
+0.02(+0.70%)
Sep 26, 2006
2.656
2.738
2.638
2.710
386,206
+0.04(+1.53%)
Sep 25, 2006
2.593
2.669
2.581
2.669
540,117
+0.08(+3.17%)
Sep 22, 2006
2.615
2.631
2.584
2.587
267,520
-0.03(-1.20%)
Sep 21, 2006
2.552
2.638
2.546
2.619
511,239
+0.09(+3.36%)
Sep 20, 2006
2.521
2.549
2.518
2.534
191,040
+0.02(+0.75%)
Sep 19, 2006
2.534
2.534
2.499
2.515
340,826
-0.01(-0.37%)
Sep 18, 2006
2.455
2.524
2.442
2.524
536,309
+0.05(+2.04%)
Sep 15, 2006
2.505
2.552
2.471
2.474
604,220
-0.04(-1.75%)
Sep 14, 2006
2.521
2.534
2.505
2.518
191,357
-0.00(-0.12%)
Sep 13, 2006
2.505
2.537
2.502
2.521
331,940
+0.02(+0.63%)
Sep 12, 2006
2.420
2.515
2.407
2.505
477,283
+0.09(+3.52%)
Sep 11, 2006
2.474
2.505
2.414
2.420
208,176
-0.09(-3.52%)
Sep 08, 2006
2.496
2.508
2.452
2.508
235,468
+0.03(+1.40%)
Sep 07, 2006
2.499
2.521
2.442
2.474
188,184
-0.03(-1.01%)
Sep 06, 2006
2.521
2.546
2.486
2.499
218,331
-0.04(-1.49%)
Sep 05, 2006
2.524
2.581
2.524
2.537
368,435
-0.08(-3.01%)
Sep 01, 2006
2.568
2.615
2.559
2.615
190,723
+0.03(+0.97%)
Aug 31, 2006
2.587
2.606
2.549
2.590
257,047
+0.01(+0.24%)
Aug 30, 2006
2.584
2.609
2.546
2.584
501,401
+0.00(+0.00%)
Aug 29, 2006
2.496
2.593
2.448
2.584
813,984
+0.07(+2.89%)
Aug 28, 2006
2.385
2.521
2.385
2.511
932,036
+0.08(+3.37%)
Aug 25, 2006
2.477
2.480
2.426
2.430
287,830
-0.05(-1.91%)
Aug 24, 2006
2.445
2.480
2.445
2.477
366,213
+0.03(+1.29%)
Aug 23, 2006
2.436
2.467
2.433
2.445
269,424
+0.01(+0.39%)
Aug 22, 2006
2.401
2.471
2.401
2.436
279,896
+0.01(+0.52%)
Aug 21, 2006
2.395
2.439
2.389
2.423
116,464
+0.01(+0.39%)
Aug 18, 2006
2.407
2.452
2.357
2.414
314,169
-0.01(-0.39%)
Aug 17, 2006
2.420
2.439
2.395
2.423
176,760
+0.03(+1.18%)
Aug 16, 2006
2.398
2.426
2.395
2.395
265,933
-0.01(-0.39%)
Aug 15, 2006
2.329
2.411
2.310
2.404
308,774
+0.10(+4.52%)
Aug 14, 2006
2.300
2.332
2.288
2.300
152,324
-0.01(-0.41%)
Aug 11, 2006
2.288
2.329
2.259
2.310
251,652
+0.01(+0.55%)
Aug 10, 2006
2.253
2.332
2.253
2.297
371,291
+0.06(+2.68%)
Aug 09, 2006
2.231
2.269
2.231
2.237
142,804
-0.03(-1.11%)
Aug 08, 2006
2.272
2.285
2.237
2.263
537,896
+0.00(+0.00%)
Aug 07, 2006
2.231
2.285
2.215
2.263
371,291
+0.03(+1.41%)
Aug 04, 2006
2.225
2.266
2.171
2.231
403,977
+0.01(+0.43%)
Aug 03, 2006
2.234
2.237
2.200
2.222
312,265
-0.02(-0.84%)
Aug 02, 2006
2.237
2.253
2.222
2.240
202,147
+0.00(+0.14%)
Aug 01, 2006
2.240
2.272
2.222
2.237
231,025
-0.02(-0.70%)
Jul 31, 2006
2.225
2.253
2.225
2.253
274,184
+0.00(+0.00%)
Jul 28, 2006
2.181
2.253
2.181
2.253
413,497
+0.08(+3.47%)
Jul 27, 2006
2.206
2.231
2.174
2.177
128,206
+0.00(+0.00%)
Jul 26, 2006
2.206
2.218
2.146
2.177
222,457
-0.03(-1.14%)
Jul 25, 2006
2.152
2.250
2.152
2.203
241,815
+0.05(+2.49%)
Jul 24, 2006
2.209
2.234
2.133
2.149
322,103
-0.07(-2.99%)
Jul 21, 2006
2.256
2.300
2.212
2.215
369,387
-0.08(-3.57%)
Jul 20, 2006
2.300
2.332
2.294
2.297
136,774
-0.03(-1.49%)
Jul 19, 2006
2.281
2.341
2.259
2.332
179,298
+0.07(+3.06%)
Jul 18, 2006
2.228
2.297
2.225
2.263
133,284
+0.03(+1.13%)
Jul 17, 2006
2.266
2.272
2.237
2.237
170,095
-0.03(-1.25%)
Jul 14, 2006
2.269
2.294
2.256
2.266
173,586
-0.00(-0.14%)
Jul 13, 2006
2.281
2.329
2.269
2.269
151,372
-0.03(-1.37%)
Jul 12, 2006
2.281
2.348
2.272
2.300
227,217
+0.00(+0.00%)
Jul 11, 2006
2.332
2.344
2.281
2.300
103,771
-0.04(-1.88%)
Jul 10, 2006
2.363
2.382
2.332
2.344
115,195
-0.01(-0.40%)
Jul 07, 2006
2.250
2.392
2.250
2.354
284,973
+0.09(+4.18%)
Jul 06, 2006
2.348
2.360
2.253
2.259
218,014
-0.06(-2.58%)
Jul 05, 2006
2.332
2.354
2.297
2.319
110,435
-0.04(-1.87%)
Jul 03, 2006
2.275
2.385
2.275
2.363
102,819
-0.03(-1.19%)
Jun 30, 2006
2.322
2.407
2.300
2.392
296,398
-0.01(-0.26%)
Jun 29, 2006
2.313
2.455
2.313
2.398
371,925
+0.10(+4.25%)
Jun 28, 2006
2.348
2.351
2.281
2.300
160,258
-0.04(-1.75%)
Jun 27, 2006
2.414
2.423
2.335
2.341
137,409
-0.10(-4.25%)
Jun 26, 2006
2.439
2.461
2.382
2.445
284,973
+0.13(+5.72%)
Jun 23, 2006
2.291
2.344
2.269
2.313
200,878
+0.04(+1.80%)
Jun 22, 2006
2.313
2.319
2.272
2.272
191,040
-0.02(-0.83%)
Jun 21, 2006
2.228
2.322
2.228
2.291
224,044
+0.05(+2.39%)
Jun 20, 2006
2.288
2.313
2.237
2.237
393,187
-0.06(-2.74%)
Jun 19, 2006
2.363
2.363
2.300
2.300
182,154
-0.06(-2.67%)
Jun 16, 2006
2.442
2.455
2.326
2.363
200,878
-0.08(-3.10%)
Jun 15, 2006
2.474
2.474
2.430
2.439
247,527
+0.01(+0.39%)
Jun 14, 2006
2.389
2.448
2.382
2.430
782,567
+0.00(+0.13%)
Jun 13, 2006
2.382
2.455
2.370
2.426
456,339
+0.01(+0.52%)
Jun 12, 2006
2.452
2.452
2.379
2.414
174,855
-0.01(-0.52%)
Jun 09, 2006
2.426
2.455
2.404
2.426
264,981
+0.00(+0.13%)
Jun 08, 2006
2.389
2.489
2.316
2.423
442,058
+0.03(+1.05%)
Jun 07, 2006
2.357
2.404
2.344
2.398
402,073
+0.01(+0.53%)
Jun 06, 2006
2.354
2.417
2.354
2.385
315,756
-0.02(-0.79%)
Jun 05, 2006
2.392
2.426
2.379
2.404
246,258
-0.00(-0.13%)
Jun 02, 2006
2.367
2.433
2.341
2.407
313,534
+0.04(+1.87%)
Jun 01, 2006
2.281
2.370
2.250
2.363
219,918
+0.04(+1.90%)
May 31, 2006
2.272
2.357
2.212
2.319
497,276
+0.03(+1.24%)
May 30, 2006
2.275
2.338
2.272
2.291
145,343
-0.04(-1.76%)
May 26, 2006
2.363
2.370
2.332
2.332
121,859
-0.03(-1.47%)
May 25, 2006
2.341
2.370
2.341
2.367
132,966
+0.04(+1.90%)
May 24, 2006
2.348
2.379
2.310
2.322
312,900
-0.06(-2.38%)
May 23, 2006
2.389
2.464
2.379
2.379
237,055
-0.03(-1.18%)
May 22, 2006
2.367
2.414
2.338
2.407
200,878
-0.02(-0.78%)
May 19, 2006
2.436
2.442
2.389
2.426
216,745
-0.04(-1.53%)
May 18, 2006
2.452
2.489
2.423
2.464
366,848
+0.04(+1.82%)
May 17, 2006
2.493
2.493
2.392
2.420
320,516
-0.07(-2.91%)
May 16, 2006
2.445
2.511
2.445
2.493
323,372
+0.02(+0.76%)
May 15, 2006
2.458
2.489
2.395
2.474
314,169
-0.02(-0.63%)
May 12, 2006
2.511
2.521
2.477
2.489
255,461
-0.04(-1.62%)
May 11, 2006
2.436
2.552
2.433
2.530
692,442
+0.08(+3.08%)
May 10, 2006
2.445
2.458
2.376
2.455
413,497
+0.01(+0.26%)
May 09, 2006
2.426
2.448
2.404
2.448
318,929
+0.02(+0.91%)
May 08, 2006
2.285
2.430
2.285
2.426
311,630
+0.06(+2.67%)
May 05, 2006
2.316
2.392
2.316
2.363
252,604
+0.03(+1.08%)
May 04, 2006
2.316
2.348
2.307
2.338
217,697
+0.01(+0.41%)
May 03, 2006
2.335
2.360
2.319
2.329
116,147
+0.01(+0.27%)
May 02, 2006
2.354
2.373
2.307
2.322
203,416
-0.03(-1.47%)
May 01, 2006
2.357
2.423
2.326
2.357
386,523
-0.07(-2.73%)
Apr 28, 2006
2.423
2.452
2.379
2.423
255,143
-0.03(-1.28%)
Apr 27, 2006
2.288
2.458
2.285
2.455
927,593
+0.15(+6.42%)
Apr 26, 2006
2.310
2.360
2.307
2.307
267,520
-0.04(-1.75%)
Apr 25, 2006
2.370
2.370
2.275
2.348
299,889
-0.04(-1.71%)
Apr 24, 2006
2.363
2.398
2.316
2.389
349,077
-0.04(-1.56%)
Apr 21, 2006
2.363
2.442
2.319
2.426
1,111,969
+0.00(+0.00%)
Apr 20, 2006
2.395
2.426
2.231
2.426
896,493
+0.03(+1.18%)
Apr 19, 2006
2.206
2.398
2.200
2.398
759,401
+0.20(+8.87%)
Apr 18, 2006
2.089
2.206
2.089
2.203
706,405
+0.10(+4.80%)
Apr 17, 2006
2.089
2.105
2.067
2.102
213,571
-0.00(-0.15%)
Apr 13, 2006
2.089
2.114
2.080
2.105
128,523
+0.02(+0.75%)
Apr 12, 2006
2.105
2.111
2.077
2.089
284,656
-0.03(-1.19%)
Apr 11, 2006
2.127
2.127
2.096
2.114
169,143
-0.02(-0.89%)
Apr 10, 2006
2.127
2.143
2.111
2.133
198,656
-0.01(-0.59%)
Apr 07, 2006
2.190
2.206
2.133
2.146
205,003
-0.06(-2.85%)
Apr 06, 2006
2.187
2.212
2.187
2.209
137,409
+0.01(+0.43%)
Apr 05, 2006
2.196
2.206
2.187
2.200
327,180
+0.01(+0.29%)
Apr 04, 2006
2.206
2.218
2.190
2.193
147,564
+0.01(+0.43%)
Apr 03, 2006
2.206
2.222
2.184
2.184
263,711
-0.04(-1.70%)
Mar 31, 2006
2.174
2.222
2.146
2.222
600,095
+0.05(+2.17%)
Mar 30, 2006
2.143
2.174
2.130
2.174
208,811
+0.01(+0.58%)
Mar 29, 2006
2.127
2.174
2.127
2.162
123,763
+0.03(+1.33%)
Mar 28, 2006
2.127
2.155
2.105
2.133
245,623
+0.01(+0.30%)
Mar 27, 2006
2.108
2.159
2.108
2.127
248,796
-0.04(-1.89%)
Mar 24, 2006
2.159
2.174
2.127
2.168
172,634
-0.01(-0.29%)
Mar 23, 2006
2.140
2.177
2.121
2.174
230,390
+0.04(+2.07%)
Mar 22, 2006
2.130
2.143
2.086
2.130
172,634
-0.00(-0.15%)
Mar 21, 2006
2.165
2.165
2.061
2.133
340,826
-0.03(-1.46%)
Mar 20, 2006
2.127
2.203
2.127
2.165
182,154
+0.04(+1.78%)
Mar 17, 2006
2.187
2.200
2.086
2.127
477,283
-0.07(-3.02%)
Mar 16, 2006
2.165
2.212
2.165
2.193
387,475
+0.01(+0.29%)
Mar 15, 2006
2.184
2.203
2.149
2.187
136,457
+0.00(+0.14%)
Mar 14, 2006
2.184
2.193
2.177
2.184
233,881
+0.00(+0.00%)
Mar 13, 2006
2.174
2.200
2.174
2.184
150,737
-0.02(-0.72%)
Mar 10, 2006
2.181
2.206
2.165
2.200
143,438
+0.01(+0.29%)
Mar 09, 2006
2.203
2.212
2.190
2.193
88,538
-0.01(-0.43%)
Mar 08, 2006
2.196
2.203
2.187
2.203
112,339
+0.01(+0.58%)
Mar 07, 2006
2.206
2.209
2.190
2.190
333,210
-0.01(-0.57%)
Mar 06, 2006
2.196
2.215
2.190
2.203
189,136
+0.00(+0.14%)
Mar 03, 2006
2.200
2.203
2.190
2.200
183,741
-0.01(-0.43%)
Mar 02, 2006
2.200
2.212
2.190
2.209
340,826
+0.01(+0.29%)
Mar 01, 2006
2.200
2.206
2.190
2.203
128,206
+0.00(+0.00%)
Feb 28, 2006
2.206
2.218
2.193
2.203
149,468
-0.00(-0.14%)
Feb 27, 2006
2.206
2.228
2.200
2.206
184,376
+0.00(+0.00%)
Feb 24, 2006
2.181
2.206
2.174
2.206
152,641
+0.02(+0.72%)
Feb 23, 2006
2.181
2.212
2.177
2.190
73,623
-0.01(-0.43%)
Feb 22, 2006
2.171
2.212
2.152
2.200
143,438
+0.02(+1.01%)
Feb 21, 2006
2.196
2.206
2.128
2.177
103,771
-0.03(-1.29%)
Feb 17, 2006
2.187
2.206
2.162
2.206
239,593
+0.02(+1.01%)
Feb 16, 2006
2.171
2.209
2.171
2.184
463,955
-0.02(-0.72%)
Feb 15, 2006
2.174
2.209
2.149
2.200
246,575
-0.01(-0.29%)
Feb 14, 2006
2.096
2.218
2.096
2.206
469,032
+0.11(+5.26%)
Feb 13, 2006
2.080
2.118
2.067
2.096
330,988
-0.04(-2.06%)
Feb 10, 2006
2.149
2.168
2.121
2.140
460,147
-0.02(-0.88%)
Feb 09, 2006
2.171
2.190
2.159
2.159
219,283
-0.02(-0.72%)
Feb 08, 2006
2.196
2.206
2.168
2.174
133,918
-0.04(-1.85%)
Feb 07, 2006
2.190
2.234
2.187
2.215
183,106
+0.01(+0.57%)
Feb 06, 2006
2.269
2.269
2.171
2.203
542,973
-0.07(-3.19%)
Feb 03, 2006
2.329
2.329
2.269
2.275
356,376
-0.05(-2.30%)
Feb 02, 2006
2.338
2.367
2.291
2.329
226,265
-0.03(-1.47%)
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.