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
Extra Space Storage Inc
(NY:
EXR
)
144.77
+3.09 (+2.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2008
8.745
9.197
8.745
9.137
1,262,825
+0.27(+2.99%)
Jan 30, 2008
8.938
9.324
8.817
8.871
1,222,559
-0.15(-1.67%)
Jan 29, 2008
9.209
9.258
8.781
9.022
1,129,434
-0.10(-1.06%)
Jan 28, 2008
8.660
9.185
8.557
9.119
1,284,885
+0.46(+5.30%)
Jan 25, 2008
8.648
8.720
8.419
8.660
1,142,524
+0.14(+1.70%)
Jan 24, 2008
8.600
8.745
8.328
8.515
1,159,426
-0.10(-1.19%)
Jan 23, 2008
7.894
8.714
7.894
8.618
1,760,763
+0.54(+6.73%)
Jan 22, 2008
7.707
8.425
7.707
8.075
1,008,223
+0.08(+0.98%)
Jan 21, 2008
8.051
8.346
7.869
7.996
0
+0.00(+0.00%)
Jan 18, 2008
8.051
8.346
7.869
7.996
978,146
-0.13(-1.56%)
Jan 17, 2008
8.141
8.232
7.972
8.123
1,466,474
+0.04(+0.45%)
Jan 16, 2008
7.827
8.268
7.827
8.087
757,761
+0.27(+3.47%)
Jan 15, 2008
7.918
7.996
7.779
7.815
772,822
-0.24(-3.00%)
Jan 14, 2008
8.014
8.093
7.851
8.057
760,246
+0.11(+1.37%)
Jan 11, 2008
7.815
8.159
7.749
7.948
662,647
+0.05(+0.61%)
Jan 10, 2008
7.737
8.105
7.574
7.900
1,006,034
+0.08(+1.00%)
Jan 09, 2008
7.688
7.851
7.441
7.821
1,383,457
+0.10(+1.33%)
Jan 08, 2008
8.044
8.256
7.707
7.719
1,139,707
-0.25(-3.18%)
Jan 07, 2008
8.069
8.081
7.803
7.972
1,493,774
-0.05(-0.68%)
Jan 04, 2008
8.069
8.099
7.957
8.026
1,025,837
-0.13(-1.63%)
Jan 03, 2008
8.461
8.485
8.147
8.159
882,536
-0.26(-3.08%)
Jan 02, 2008
8.570
8.588
8.310
8.419
1,708,070
-0.21(-2.38%)
Jan 01, 2008
8.449
8.811
8.443
8.624
8,954,174
+0.00(+0.00%)
Dec 31, 2007
8.449
8.811
8.443
8.624
8,954,174
+0.18(+2.07%)
Dec 28, 2007
8.648
8.781
8.316
8.449
1,106,475
-0.25(-2.91%)
Dec 27, 2007
8.793
8.865
8.666
8.702
845,087
-0.13(-1.44%)
Dec 26, 2007
8.817
8.920
8.769
8.829
443,422
-0.01(-0.14%)
Dec 24, 2007
8.702
8.871
8.636
8.841
408,541
+0.22(+2.52%)
Dec 21, 2007
8.557
8.702
8.473
8.624
2,595,742
+0.32(+3.85%)
Dec 20, 2007
8.298
8.328
8.123
8.304
1,020,566
+0.07(+0.81%)
Dec 19, 2007
8.220
8.304
8.117
8.238
1,080,882
+0.04(+0.52%)
Dec 18, 2007
8.032
8.280
7.948
8.195
1,273,595
+0.26(+3.27%)
Dec 17, 2007
8.020
8.075
7.906
7.936
629,507
-0.12(-1.50%)
Dec 14, 2007
8.280
8.425
8.051
8.057
672,258
-0.33(-3.89%)
Dec 13, 2007
8.358
8.443
8.171
8.382
684,354
-0.06(-0.71%)
Dec 12, 2007
8.775
8.895
8.340
8.443
750,470
-0.24(-2.71%)
Dec 11, 2007
9.173
9.264
8.654
8.678
731,580
-0.46(-5.08%)
Dec 10, 2007
8.932
9.149
8.732
9.143
480,771
+0.25(+2.78%)
Dec 07, 2007
8.829
8.932
8.739
8.895
443,886
+0.10(+1.10%)
Dec 06, 2007
8.551
8.799
8.503
8.799
689,160
+0.25(+2.89%)
Dec 05, 2007
8.521
8.726
8.485
8.551
596,863
+0.16(+1.94%)
Dec 04, 2007
8.527
8.551
8.376
8.388
412,435
-0.20(-2.32%)
Dec 03, 2007
8.606
8.654
8.370
8.588
366,701
-0.02(-0.21%)
Nov 30, 2007
8.509
8.678
8.491
8.606
1,162,243
+0.15(+1.78%)
Nov 29, 2007
8.509
8.594
8.364
8.455
660,659
-0.05(-0.64%)
Nov 28, 2007
8.449
8.594
8.407
8.509
1,057,187
+0.19(+2.25%)
Nov 27, 2007
8.304
8.395
8.201
8.322
988,254
+0.10(+1.25%)
Nov 26, 2007
8.642
8.660
8.207
8.220
1,098,116
-0.45(-5.15%)
Nov 23, 2007
8.582
8.739
8.533
8.666
353,610
+0.17(+1.99%)
Nov 21, 2007
8.588
8.654
8.401
8.497
1,144,015
-0.12(-1.40%)
Nov 20, 2007
8.763
8.901
8.449
8.618
1,058,512
-0.18(-2.06%)
Nov 19, 2007
8.799
8.901
8.642
8.799
602,994
-0.11(-1.29%)
Nov 16, 2007
9.089
9.089
8.732
8.914
717,329
-0.16(-1.73%)
Nov 15, 2007
9.016
9.095
8.835
9.070
941,857
+0.04(+0.47%)
Nov 14, 2007
9.197
9.239
8.914
9.028
936,555
-0.14(-1.58%)
Nov 13, 2007
8.907
9.264
8.847
9.173
1,153,958
+0.33(+3.75%)
Nov 12, 2007
8.636
8.968
8.636
8.841
759,749
+0.18(+2.09%)
Nov 09, 2007
8.455
8.702
8.407
8.660
1,267,133
+0.07(+0.84%)
Nov 08, 2007
8.684
8.745
8.401
8.588
1,600,031
-0.05(-0.63%)
Nov 07, 2007
8.829
8.907
8.618
8.642
982,123
-0.31(-3.44%)
Nov 06, 2007
9.022
9.022
8.533
8.950
1,276,909
-0.02(-0.27%)
Nov 05, 2007
8.968
9.149
8.811
8.974
782,451
-0.13(-1.46%)
Nov 02, 2007
9.300
9.408
8.956
9.107
1,537,064
-0.07(-0.72%)
Nov 01, 2007
9.251
9.493
9.149
9.173
1,299,114
-0.31(-3.31%)
Oct 31, 2007
9.179
9.541
9.173
9.487
789,079
+0.31(+3.42%)
Oct 30, 2007
8.901
9.209
8.901
9.173
995,545
+0.15(+1.67%)
Oct 29, 2007
9.028
9.089
8.859
9.022
859,006
+0.07(+0.74%)
Oct 26, 2007
9.125
9.125
8.817
8.956
643,260
-0.01(-0.13%)
Oct 25, 2007
9.034
9.209
8.847
8.968
570,185
-0.02(-0.27%)
Oct 24, 2007
9.004
9.064
8.889
8.992
883,364
-0.06(-0.67%)
Oct 23, 2007
9.185
9.191
9.028
9.052
893,638
-0.04(-0.46%)
Oct 22, 2007
8.901
9.185
8.853
9.095
1,378,154
+0.11(+1.28%)
Oct 19, 2007
9.433
9.433
8.944
8.980
1,227,033
-0.48(-5.04%)
Oct 18, 2007
9.493
9.511
9.318
9.457
735,225
-0.07(-0.76%)
Oct 17, 2007
9.710
9.710
9.161
9.529
604,982
-0.05(-0.50%)
Oct 16, 2007
9.758
9.758
9.571
9.577
509,372
-0.19(-1.92%)
Oct 15, 2007
9.897
9.952
9.650
9.764
880,381
-0.14(-1.46%)
Oct 12, 2007
9.885
9.909
9.795
9.909
462,312
+0.04(+0.43%)
Oct 11, 2007
9.994
10.01
9.740
9.867
547,980
-0.10(-0.97%)
Oct 10, 2007
9.958
10.000
9.855
9.964
360,901
+0.01(+0.06%)
Oct 09, 2007
9.915
10.04
9.813
9.958
649,888
+0.07(+0.73%)
Oct 08, 2007
10.04
10.04
9.777
9.885
284,512
-0.13(-1.33%)
Oct 05, 2007
9.656
10.02
9.656
10.02
726,609
+0.42(+4.40%)
Oct 04, 2007
9.583
9.614
9.499
9.595
249,052
+0.08(+0.82%)
Oct 03, 2007
9.523
9.595
9.457
9.517
980,798
-0.06(-0.63%)
Oct 02, 2007
9.505
9.638
9.414
9.577
864,971
+0.10(+1.08%)
Oct 01, 2007
9.324
9.505
9.318
9.475
967,707
+0.19(+2.01%)
Sep 28, 2007
9.463
9.463
9.185
9.288
539,695
-0.14(-1.54%)
Sep 27, 2007
9.589
9.632
9.408
9.433
774,000
-0.10(-1.01%)
Sep 26, 2007
9.559
9.638
9.463
9.529
346,982
+0.05(+0.57%)
Sep 25, 2007
9.529
9.577
9.342
9.475
583,441
-0.13(-1.38%)
Sep 24, 2007
9.541
9.692
9.505
9.608
279,210
+0.08(+0.89%)
Sep 21, 2007
9.475
9.595
9.402
9.523
925,121
+0.14(+1.48%)
Sep 20, 2007
9.469
9.469
9.318
9.384
373,329
-0.07(-0.77%)
Sep 19, 2007
9.481
9.722
9.300
9.457
1,182,127
-0.02(-0.25%)
Sep 18, 2007
9.251
9.565
9.179
9.481
576,813
+0.29(+3.15%)
Sep 17, 2007
9.095
9.227
8.980
9.191
1,074,917
+0.05(+0.59%)
Sep 14, 2007
8.853
9.143
8.781
9.137
459,826
+0.14(+1.61%)
Sep 13, 2007
8.781
9.082
8.714
8.992
927,938
+0.22(+2.48%)
Sep 12, 2007
8.745
8.871
8.708
8.775
532,570
-0.06(-0.68%)
Sep 11, 2007
8.889
8.907
8.769
8.835
844,092
+0.03(+0.34%)
Sep 10, 2007
8.980
8.980
8.654
8.805
608,628
-0.11(-1.29%)
Sep 07, 2007
8.907
8.992
8.835
8.920
738,042
-0.18(-1.92%)
Sep 06, 2007
9.258
9.342
9.004
9.095
942,686
-0.16(-1.76%)
Sep 05, 2007
9.481
9.903
9.173
9.258
631,992
-0.22(-2.29%)
Sep 04, 2007
9.251
9.553
9.215
9.475
572,836
+0.20(+2.15%)
Aug 31, 2007
9.221
9.408
9.076
9.276
490,813
+0.22(+2.40%)
Aug 30, 2007
9.052
9.173
8.877
9.058
343,171
+0.01(+0.07%)
Aug 29, 2007
8.787
9.076
8.696
9.052
322,293
+0.33(+3.81%)
Aug 28, 2007
8.980
8.980
8.720
8.720
516,497
-0.30(-3.34%)
Aug 27, 2007
9.282
9.288
9.022
9.022
285,175
-0.27(-2.92%)
Aug 24, 2007
9.185
9.300
9.089
9.294
462,146
+0.10(+1.05%)
Aug 23, 2007
9.288
9.324
9.064
9.197
913,191
+0.02(+0.20%)
Aug 22, 2007
9.203
9.342
9.064
9.179
758,258
+0.00(+0.00%)
Aug 21, 2007
9.149
9.245
9.040
9.179
852,543
+0.02(+0.20%)
Aug 20, 2007
9.203
9.312
9.016
9.161
744,008
+0.01(+0.13%)
Aug 17, 2007
8.920
9.849
8.920
9.149
1,444,601
+0.23(+2.57%)
Aug 16, 2007
8.835
9.149
8.678
8.920
1,298,120
+0.29(+3.36%)
Aug 15, 2007
8.835
9.179
8.563
8.630
898,112
-0.21(-2.32%)
Aug 14, 2007
9.070
9.215
8.835
8.835
711,530
-0.32(-3.49%)
Aug 13, 2007
9.203
9.318
9.070
9.155
769,360
+0.07(+0.73%)
Aug 10, 2007
9.191
9.638
9.010
9.089
1,528,281
-0.27(-2.90%)
Aug 09, 2007
9.233
9.372
8.871
9.360
2,158,783
+0.13(+1.37%)
Aug 08, 2007
9.119
9.366
9.064
9.233
1,648,748
+0.18(+2.00%)
Aug 07, 2007
9.052
9.167
8.739
9.052
996,374
+0.00(+0.00%)
Aug 06, 2007
8.678
9.119
8.485
9.052
1,410,301
+0.51(+5.93%)
Aug 03, 2007
8.594
8.745
8.521
8.545
1,038,131
-0.20(-2.28%)
Aug 02, 2007
8.660
8.901
8.570
8.745
724,786
+0.08(+0.98%)
Aug 01, 2007
8.419
8.739
8.207
8.660
1,050,890
+0.19(+2.21%)
Jul 31, 2007
8.437
8.708
8.419
8.473
1,722,651
+0.12(+1.44%)
Jul 30, 2007
8.376
8.515
8.256
8.352
985,272
-0.02(-0.22%)
Jul 27, 2007
8.419
8.751
8.352
8.370
1,372,520
-0.34(-3.88%)
Jul 26, 2007
8.829
8.871
8.515
8.708
1,311,873
-0.27(-2.96%)
Jul 25, 2007
9.221
9.221
8.895
8.974
1,226,536
-0.13(-1.39%)
Jul 24, 2007
9.354
9.390
9.028
9.101
798,855
-0.26(-2.77%)
Jul 23, 2007
9.511
9.553
9.354
9.360
539,861
-0.13(-1.40%)
Jul 20, 2007
9.746
9.764
9.384
9.493
1,062,986
-0.28(-2.84%)
Jul 19, 2007
9.770
9.855
9.752
9.770
602,165
-0.01(-0.12%)
Jul 18, 2007
9.728
9.831
9.577
9.783
810,952
-0.04(-0.37%)
Jul 17, 2007
9.849
9.903
9.734
9.819
504,069
+0.02(+0.18%)
Jul 16, 2007
9.891
10.000
9.801
9.801
538,701
-0.13(-1.28%)
Jul 13, 2007
9.933
9.964
9.825
9.927
476,728
-0.01(-0.12%)
Jul 12, 2007
9.927
9.976
9.807
9.939
532,570
+0.11(+1.17%)
Jul 11, 2007
9.837
9.879
9.770
9.825
843,430
-0.01(-0.06%)
Jul 10, 2007
9.879
9.958
9.813
9.831
856,354
-0.11(-1.15%)
Jul 09, 2007
10.06
10.06
9.843
9.945
731,248
-0.13(-1.26%)
Jul 06, 2007
9.921
10.10
9.819
10.07
716,004
+0.13(+1.34%)
Jul 05, 2007
9.873
10.06
9.873
9.939
970,690
+0.04(+0.43%)
Jul 03, 2007
10.15
10.15
9.891
9.897
687,834
-0.20(-1.97%)
Jul 02, 2007
10.05
10.16
10.02
10.10
836,801
+0.14(+1.39%)
Jun 29, 2007
10.14
10.21
9.903
9.958
1,716,686
-0.17(-1.67%)
Jun 28, 2007
10.31
10.40
10.10
10.13
1,406,655
-0.15(-1.47%)
Jun 27, 2007
10.08
10.31
9.988
10.28
718,323
+0.11(+1.13%)
Jun 26, 2007
10.08
10.26
9.982
10.16
1,245,923
+0.08(+0.84%)
Jun 25, 2007
10.08
10.20
9.952
10.08
1,391,576
-0.01(-0.06%)
Jun 22, 2007
9.982
10.11
9.927
10.08
1,394,062
+0.07(+0.66%)
Jun 21, 2007
9.885
10.02
9.813
10.02
1,089,830
+0.13(+1.34%)
Jun 20, 2007
10.18
10.18
9.885
9.885
803,329
-0.30(-2.96%)
Jun 19, 2007
10.17
10.19
9.976
10.19
1,126,451
-0.02(-0.24%)
Jun 18, 2007
10.24
10.34
10.07
10.21
1,078,728
+0.05(+0.48%)
Jun 15, 2007
10.28
10.28
10.07
10.16
953,954
+0.15(+1.51%)
Jun 14, 2007
10.09
10.16
9.976
10.01
309,699
-0.09(-0.90%)
Jun 13, 2007
10.09
10.14
9.964
10.10
344,828
+0.02(+0.18%)
Jun 12, 2007
10.26
10.36
10.04
10.08
956,771
-0.22(-2.17%)
Jun 11, 2007
10.41
10.42
10.27
10.31
414,755
-0.10(-0.99%)
Jun 08, 2007
10.38
10.54
10.27
10.41
735,557
+0.03(+0.29%)
Jun 07, 2007
10.48
10.53
10.27
10.38
930,258
-0.16(-1.55%)
Jun 06, 2007
10.58
10.60
10.45
10.54
981,958
-0.10(-0.91%)
Jun 05, 2007
10.84
10.91
10.60
10.64
878,227
-0.27(-2.43%)
Jun 04, 2007
10.88
11.06
10.86
10.90
432,593
+0.02(+0.22%)
Jun 01, 2007
10.89
10.95
10.76
10.88
1,122,971
+0.07(+0.67%)
May 31, 2007
10.86
10.98
10.73
10.81
1,273,761
-0.02(-0.22%)
May 30, 2007
10.56
10.86
10.53
10.83
834,150
+0.25(+2.34%)
May 29, 2007
10.45
10.64
10.45
10.59
535,387
+0.22(+2.16%)
May 25, 2007
10.39
10.50
10.36
10.36
410,778
-0.01(-0.06%)
May 24, 2007
10.51
10.86
10.28
10.37
798,524
-0.10(-0.92%)
May 23, 2007
10.71
10.80
10.46
10.46
1,133,907
-0.20(-1.87%)
May 22, 2007
10.64
10.81
10.61
10.66
1,127,942
+0.09(+0.86%)
May 21, 2007
10.63
10.78
10.49
10.57
1,966,393
+0.31(+3.00%)
May 18, 2007
10.37
10.38
10.21
10.27
1,191,738
-0.10(-0.99%)
May 17, 2007
10.62
10.62
10.34
10.37
653,699
-0.26(-2.44%)
May 16, 2007
10.68
10.68
10.55
10.63
537,707
-0.01(-0.06%)
May 15, 2007
10.72
10.84
10.62
10.63
1,956,459
-0.08(-0.73%)
May 14, 2007
10.83
10.93
10.64
10.71
584,601
-0.06(-0.56%)
May 11, 2007
10.75
10.86
10.71
10.77
753,784
+0.12(+1.13%)
May 10, 2007
10.81
10.83
10.65
10.65
620,559
-0.24(-2.22%)
May 09, 2007
10.83
10.92
10.74
10.89
845,584
+0.07(+0.61%)
May 08, 2007
10.98
10.98
10.81
10.83
1,235,484
-0.16(-1.43%)
May 07, 2007
11.06
11.12
10.96
10.98
479,379
-0.11(-0.98%)
May 04, 2007
11.16
11.21
10.92
11.09
1,329,935
-0.09(-0.81%)
May 03, 2007
11.44
11.44
11.16
11.18
939,703
-0.09(-0.80%)
May 02, 2007
11.11
11.31
11.10
11.27
370,678
+0.01(+0.11%)
May 01, 2007
11.32
11.35
11.12
11.26
602,331
-0.03(-0.27%)
Apr 30, 2007
11.56
11.57
11.27
11.29
650,717
-0.28(-2.40%)
Apr 27, 2007
11.64
11.65
11.51
11.57
663,144
-0.07(-0.62%)
Apr 26, 2007
11.73
11.79
11.52
11.64
1,534,910
-0.07(-0.62%)
Apr 25, 2007
11.59
11.74
11.56
11.71
872,925
+0.09(+0.78%)
Apr 24, 2007
11.67
11.67
11.47
11.62
542,512
+0.01(+0.05%)
Apr 23, 2007
11.51
11.64
11.51
11.62
599,017
+0.04(+0.31%)
Apr 20, 2007
11.69
11.71
11.52
11.58
490,316
+0.08(+0.68%)
Apr 19, 2007
11.48
11.56
11.38
11.50
492,801
-0.07(-0.63%)
Apr 18, 2007
11.67
11.77
11.56
11.57
725,780
-0.09(-0.78%)
Apr 17, 2007
11.51
11.75
11.45
11.67
1,035,977
+0.16(+1.42%)
Apr 16, 2007
12.06
12.06
11.42
11.50
593,549
+0.05(+0.47%)
Apr 13, 2007
11.35
11.47
11.29
11.45
639,117
+0.12(+1.07%)
Apr 12, 2007
11.35
11.35
11.21
11.33
642,431
-0.04(-0.37%)
Apr 11, 2007
11.54
11.55
11.33
11.37
1,769,877
-0.16(-1.36%)
Apr 10, 2007
11.50
11.59
11.47
11.53
1,066,135
+0.05(+0.47%)
Apr 09, 2007
11.56
11.59
11.45
11.47
483,356
-0.10(-0.89%)
Apr 05, 2007
11.56
11.57
11.53
11.57
479,545
+0.05(+0.47%)
Apr 04, 2007
11.55
11.60
11.44
11.52
812,774
-0.02(-0.16%)
Apr 03, 2007
11.44
11.62
11.43
11.54
758,589
-0.04(-0.36%)
Apr 02, 2007
11.47
11.62
11.38
11.58
1,458,023
+0.15(+1.32%)
Mar 30, 2007
11.32
11.44
11.25
11.43
1,201,183
+0.14(+1.28%)
Mar 29, 2007
11.54
11.54
11.24
11.29
1,041,611
-0.13(-1.11%)
Mar 28, 2007
11.47
11.47
11.27
11.41
1,766,066
-0.13(-1.15%)
Mar 27, 2007
11.65
11.65
11.48
11.54
1,897,468
-0.10(-0.88%)
Mar 26, 2007
11.76
11.81
11.53
11.65
1,396,216
-0.09(-0.77%)
Mar 23, 2007
11.79
11.83
11.71
11.74
1,199,857
-0.05(-0.41%)
Mar 22, 2007
11.81
11.83
11.70
11.79
4,302,487
-0.02(-0.20%)
Mar 21, 2007
12.05
12.05
11.56
11.81
5,276,657
-0.27(-2.20%)
Mar 20, 2007
12.14
12.14
12.06
12.08
461,483
-0.07(-0.55%)
Mar 19, 2007
12.12
12.21
12.06
12.14
359,410
+0.11(+0.95%)
Mar 16, 2007
12.11
12.11
11.96
12.03
1,260,008
-0.07(-0.60%)
Mar 15, 2007
12.03
12.17
12.02
12.10
413,264
+0.09(+0.75%)
Mar 14, 2007
11.98
12.03
11.85
12.01
2,463,014
-0.01(-0.10%)
Mar 13, 2007
12.34
12.17
11.86
12.02
1,102,755
-0.31(-2.54%)
Mar 12, 2007
12.11
12.40
11.95
12.34
1,320,821
+0.25(+2.05%)
Mar 09, 2007
11.87
12.18
11.85
12.09
1,029,680
+0.29(+2.46%)
Mar 08, 2007
11.65
11.82
11.60
11.80
598,851
+0.38(+3.33%)
Mar 07, 2007
10.24
11.56
11.26
11.42
544,169
+0.09(+0.80%)
Mar 06, 2007
11.09
11.39
11.04
11.33
741,853
+0.35(+3.19%)
Mar 05, 2007
11.38
11.48
10.98
10.98
864,641
-0.40(-3.55%)
Mar 02, 2007
11.22
11.59
11.21
11.38
992,728
+0.01(+0.05%)
Mar 01, 2007
11.30
11.54
11.09
11.38
1,437,459
-0.09(-0.79%)
Feb 28, 2007
11.25
11.64
11.12
11.47
1,012,281
+0.22(+1.99%)
Feb 27, 2007
11.74
11.74
11.18
11.24
1,041,611
-0.27(-2.36%)
Feb 26, 2007
11.65
11.69
11.35
11.51
546,615
-0.13(-1.14%)
Feb 23, 2007
11.89
11.89
11.58
11.65
753,950
-0.24(-2.03%)
Feb 22, 2007
11.97
12.00
11.85
11.89
480,871
-0.10(-0.86%)
Feb 21, 2007
12.10
12.11
11.96
11.99
222,870
-0.09(-0.75%)
Feb 20, 2007
11.97
12.15
11.85
12.08
204,809
+0.05(+0.45%)
Feb 16, 2007
11.97
12.04
11.70
12.03
350,131
+0.05(+0.45%)
Feb 15, 2007
11.97
12.20
11.88
11.97
455,684
+0.00(+0.00%)
Feb 14, 2007
12.01
12.12
11.86
11.97
269,433
-0.07(-0.60%)
Feb 13, 2007
11.71
12.07
11.71
12.05
252,150
+0.33(+2.78%)
Feb 12, 2007
11.92
11.99
11.62
11.72
449,453
-0.17(-1.42%)
Feb 09, 2007
12.12
12.12
11.64
11.89
975,329
-0.25(-2.04%)
Feb 08, 2007
12.17
12.30
11.97
12.14
1,598,705
-0.04(-0.30%)
Feb 07, 2007
11.96
12.17
11.74
12.17
446,901
+0.28(+2.39%)
Feb 06, 2007
11.88
11.91
11.72
11.89
272,250
+0.02(+0.20%)
Feb 05, 2007
11.92
11.92
11.70
11.86
919,984
-0.18(-1.45%)
Feb 02, 2007
11.91
12.37
11.91
12.04
376,975
+0.11(+0.96%)
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.