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
Beasley Broadcast Group
(NQ:
BBGI
)
0.6500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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, 2007
6.954
7.276
6.954
7.276
34,920
+0.17(+2.37%)
Jan 30, 2007
7.092
7.115
7.092
7.107
3,521
+0.07(+0.98%)
Jan 29, 2007
6.985
7.038
6.985
7.038
1,147
+0.05(+0.66%)
Jan 26, 2007
7.046
7.099
6.962
6.992
10,433
-0.02(-0.33%)
Jan 25, 2007
6.931
7.015
6.931
7.015
7,424
+0.03(+0.44%)
Jan 24, 2007
7.069
7.092
6.985
6.985
11,863
-0.14(-1.94%)
Jan 23, 2007
7.038
7.215
7.000
7.123
5,870
+0.13(+1.86%)
Jan 22, 2007
7.092
7.092
6.992
6.992
12,260
-0.06(-0.87%)
Jan 19, 2007
7.184
7.207
7.054
7.054
13,043
+0.00(+0.00%)
Jan 18, 2007
7.038
7.077
7.008
7.054
8,479
+0.11(+1.55%)
Jan 17, 2007
6.992
7.130
6.946
6.946
75,926
-0.02(-0.33%)
Jan 16, 2007
6.839
7.008
6.839
6.969
11,810
+0.07(+1.00%)
Jan 12, 2007
7.038
7.046
6.839
6.900
8,738
-0.16(-2.28%)
Jan 11, 2007
7.054
7.073
7.054
7.061
3,949
-0.07(-0.97%)
Jan 10, 2007
7.176
7.192
7.130
7.130
12,643
-0.08(-1.17%)
Jan 09, 2007
7.199
7.215
7.199
7.215
7,044
-0.01(-0.11%)
Jan 08, 2007
7.284
7.314
7.222
7.222
8,836
-0.02(-0.32%)
Jan 05, 2007
7.146
7.245
7.146
7.245
1,956
-0.04(-0.53%)
Jan 04, 2007
7.345
7.360
7.284
7.284
23,884
-0.03(-0.42%)
Jan 03, 2007
7.299
7.383
7.284
7.314
13,464
-0.02(-0.31%)
Dec 29, 2006
6.571
7.353
6.571
7.337
24,496
+0.08(+1.16%)
Dec 28, 2006
7.284
7.330
7.222
7.253
18,157
+0.02(+0.32%)
Dec 27, 2006
7.222
7.245
7.222
7.230
6,912
+0.02(+0.32%)
Dec 26, 2006
7.138
7.215
7.138
7.207
9,651
+0.04(+0.53%)
Dec 22, 2006
7.215
7.275
6.847
7.169
17,601
+0.02(+0.21%)
Dec 21, 2006
7.100
7.207
7.092
7.153
34,502
+0.25(+3.67%)
Dec 20, 2006
6.440
7.008
6.440
6.900
20,589
+0.45(+7.02%)
Dec 19, 2006
6.479
6.479
6.448
6.448
18,299
+0.02(+0.24%)
Dec 18, 2006
6.164
6.433
6.164
6.433
14,151
+0.25(+4.09%)
Dec 15, 2006
6.126
6.233
6.095
6.180
29,641
+0.06(+1.00%)
Dec 14, 2006
5.888
6.132
5.881
6.118
16,555
+0.18(+3.10%)
Dec 13, 2006
6.019
6.172
5.804
5.934
19,496
-0.10(-1.65%)
Dec 12, 2006
6.164
6.164
5.873
6.034
22,387
+0.15(+2.61%)
Dec 11, 2006
5.497
5.881
5.482
5.881
27,379
+0.40(+7.27%)
Dec 08, 2006
5.490
5.497
5.444
5.482
37,231
+0.01(+0.14%)
Dec 07, 2006
5.367
5.482
5.367
5.474
35,085
+0.09(+1.71%)
Dec 06, 2006
5.421
5.428
5.382
5.382
22,379
-0.05(-0.99%)
Dec 05, 2006
5.436
5.444
5.405
5.436
34,106
+0.02(+0.42%)
Dec 04, 2006
5.405
5.444
5.367
5.413
13,263
+0.04(+0.71%)
Dec 01, 2006
5.474
5.482
5.367
5.375
15,235
-0.08(-1.41%)
Nov 30, 2006
5.421
5.451
5.367
5.451
47,215
+0.08(+1.43%)
Nov 29, 2006
5.451
5.459
5.367
5.375
70,283
+0.00(+0.00%)
Nov 28, 2006
5.497
5.520
5.375
5.375
50,888
-0.02(-0.43%)
Nov 27, 2006
5.505
5.528
5.375
5.398
128,120
-0.09(-1.68%)
Nov 24, 2006
5.421
5.490
5.421
5.490
11,347
+0.09(+1.70%)
Nov 22, 2006
5.428
5.444
5.329
5.398
26,599
+0.03(+0.57%)
Nov 21, 2006
5.428
5.789
5.367
5.367
66,428
+0.04(+0.72%)
Nov 20, 2006
5.336
5.352
5.321
5.329
26,062
-0.02(-0.29%)
Nov 17, 2006
5.290
5.344
5.290
5.344
25,679
+0.02(+0.29%)
Nov 16, 2006
5.329
5.367
5.329
5.329
14,506
-0.01(-0.14%)
Nov 15, 2006
5.336
5.367
5.329
5.336
18,292
+0.02(+0.43%)
Nov 14, 2006
5.352
5.352
5.290
5.313
11,543
-0.08(-1.42%)
Nov 13, 2006
5.382
5.405
5.321
5.390
48,818
-0.01(-0.14%)
Nov 10, 2006
5.389
5.405
5.382
5.398
13,434
+0.01(+0.14%)
Nov 09, 2006
5.352
5.405
5.352
5.390
47,931
+0.08(+1.44%)
Nov 08, 2006
5.444
5.482
5.290
5.313
23,150
-0.12(-2.26%)
Nov 07, 2006
5.367
5.474
5.336
5.436
19,911
+0.09(+1.72%)
Nov 06, 2006
5.344
5.344
5.344
5.344
1,828
+0.02(+0.29%)
Nov 03, 2006
5.405
5.428
5.290
5.329
42,662
-0.10(-1.84%)
Nov 02, 2006
5.260
5.428
5.260
5.428
24,520
+0.18(+3.51%)
Nov 01, 2006
5.444
5.444
5.237
5.244
42,839
-0.09(-1.72%)
Oct 31, 2006
5.367
5.375
5.336
5.336
22,107
-0.07(-1.28%)
Oct 30, 2006
5.252
5.444
5.252
5.405
68,995
+0.08(+1.44%)
Oct 27, 2006
5.298
5.352
5.290
5.329
11,584
+0.03(+0.58%)
Oct 26, 2006
5.474
5.597
5.260
5.298
23,901
-0.03(-0.58%)
Oct 25, 2006
5.398
5.474
5.329
5.329
21,492
-0.08(-1.56%)
Oct 24, 2006
5.313
5.459
5.275
5.413
21,590
+0.05(+0.86%)
Oct 23, 2006
5.313
5.375
5.283
5.367
16,680
+0.08(+1.45%)
Oct 20, 2006
5.283
5.290
5.252
5.290
6,354
+0.04(+0.73%)
Oct 19, 2006
5.290
5.290
5.252
5.252
16,315
-0.03(-0.58%)
Oct 18, 2006
5.290
5.290
5.267
5.283
13,434
-0.02(-0.43%)
Oct 17, 2006
5.221
5.306
5.191
5.306
15,401
+0.07(+1.32%)
Oct 16, 2006
5.237
5.359
5.237
5.237
22,338
-0.04(-0.73%)
Oct 13, 2006
5.290
5.336
5.221
5.275
33,666
-0.01(-0.15%)
Oct 12, 2006
5.237
5.338
5.221
5.283
27,211
+0.03(+0.58%)
Oct 11, 2006
5.267
5.321
5.206
5.252
18,555
+0.00(+0.00%)
Oct 10, 2006
5.321
5.321
5.252
5.252
69,265
-0.05(-0.87%)
Oct 09, 2006
5.252
5.298
5.252
5.298
12,394
+0.01(+0.14%)
Oct 06, 2006
5.290
5.336
5.290
5.290
10,725
+0.00(+0.00%)
Oct 05, 2006
5.229
5.290
5.222
5.290
25,763
+0.06(+1.17%)
Oct 04, 2006
5.283
5.283
5.214
5.229
46,922
-0.02(-0.44%)
Oct 03, 2006
5.474
5.520
5.206
5.252
183,417
-0.27(-4.86%)
Oct 02, 2006
5.459
5.574
5.451
5.520
33,652
+0.13(+2.42%)
Sep 29, 2006
5.367
5.444
5.367
5.390
13,309
-0.04(-0.71%)
Sep 28, 2006
5.444
5.444
5.390
5.428
12,912
+0.06(+1.14%)
Sep 27, 2006
5.635
5.635
5.344
5.367
16,173
+0.00(+0.00%)
Sep 26, 2006
5.306
5.382
5.244
5.367
34,892
-0.11(-1.96%)
Sep 25, 2006
5.520
5.551
5.474
5.474
15,390
-0.03(-0.56%)
Sep 22, 2006
5.566
5.566
5.482
5.505
11,980
-0.04(-0.69%)
Sep 21, 2006
5.559
5.597
5.543
5.543
11,608
-0.02(-0.28%)
Sep 20, 2006
5.528
5.612
5.513
5.559
86,253
+0.00(+0.00%)
Sep 19, 2006
5.559
5.605
5.459
5.559
21,768
-0.05(-0.82%)
Sep 18, 2006
5.628
5.658
5.566
5.605
29,375
+0.07(+1.25%)
Sep 15, 2006
5.605
5.651
5.520
5.536
23,744
-0.06(-1.10%)
Sep 14, 2006
5.543
5.597
5.520
5.597
33,253
+0.12(+2.24%)
Sep 13, 2006
5.559
5.566
5.398
5.474
31,708
-0.05(-0.97%)
Sep 12, 2006
5.505
5.574
5.497
5.528
36,174
+0.01(+0.14%)
Sep 11, 2006
5.482
5.576
5.482
5.520
19,258
+0.06(+1.12%)
Sep 08, 2006
5.513
5.559
5.459
5.459
11,090
-0.06(-1.11%)
Sep 07, 2006
5.513
5.551
5.490
5.520
23,347
+0.06(+1.12%)
Sep 06, 2006
5.612
5.643
5.421
5.459
30,885
-0.15(-2.73%)
Sep 05, 2006
5.597
5.674
5.574
5.612
37,943
+0.04(+0.69%)
Sep 01, 2006
5.597
5.628
5.536
5.574
36,841
-0.02(-0.41%)
Aug 31, 2006
5.359
5.628
5.321
5.597
85,750
+0.26(+4.89%)
Aug 30, 2006
5.528
5.574
5.321
5.336
42,826
-0.19(-3.47%)
Aug 29, 2006
5.378
5.528
5.359
5.528
56,634
+0.14(+2.56%)
Aug 28, 2006
5.390
5.620
5.367
5.390
72,013
+0.00(+0.00%)
Aug 25, 2006
5.375
5.421
5.359
5.390
25,694
+0.01(+0.14%)
Aug 24, 2006
5.490
5.490
5.352
5.382
23,118
-0.08(-1.54%)
Aug 23, 2006
5.336
5.467
5.321
5.467
70,823
+0.11(+2.00%)
Aug 22, 2006
5.375
5.382
5.359
5.359
27,299
-0.02(-0.29%)
Aug 21, 2006
5.375
5.467
5.336
5.375
21,194
+0.00(+0.00%)
Aug 18, 2006
5.306
5.375
5.290
5.375
10,049
+0.04(+0.72%)
Aug 17, 2006
5.405
5.459
5.329
5.336
46,255
-0.01(-0.14%)
Aug 16, 2006
5.421
5.551
5.275
5.344
27,408
-0.03(-0.57%)
Aug 15, 2006
5.329
5.413
5.237
5.375
16,295
+0.04(+0.72%)
Aug 14, 2006
5.382
5.382
5.237
5.336
49,033
+0.05(+0.87%)
Aug 11, 2006
5.444
5.444
5.267
5.290
23,543
-0.20(-3.63%)
Aug 10, 2006
5.444
5.497
5.428
5.490
42,079
-0.01(-0.14%)
Aug 09, 2006
5.321
5.505
5.321
5.497
7,695
+0.23(+4.37%)
Aug 08, 2006
5.060
5.267
5.045
5.267
27,682
+0.18(+3.62%)
Aug 07, 2006
5.053
5.083
4.891
5.083
228,810
+0.10(+2.00%)
Aug 04, 2006
5.114
5.137
4.899
4.984
105,441
-0.08(-1.52%)
Aug 03, 2006
4.899
5.122
4.899
5.060
94,798
+0.21(+4.43%)
Aug 02, 2006
5.022
5.029
4.807
4.846
22,444
-0.15(-2.92%)
Aug 01, 2006
5.298
5.329
4.953
4.991
68,134
-0.41(-7.66%)
Jul 31, 2006
5.428
5.444
5.267
5.405
44,300
+0.04(+0.71%)
Jul 28, 2006
5.306
5.444
5.306
5.367
24,737
+0.00(+0.00%)
Jul 27, 2006
5.206
5.375
5.206
5.367
30,077
+0.08(+1.45%)
Jul 26, 2006
5.390
5.390
5.283
5.290
18,601
-0.08(-1.57%)
Jul 25, 2006
5.390
5.421
5.321
5.375
18,116
+0.01(+0.14%)
Jul 24, 2006
5.375
5.428
5.298
5.367
13,965
+0.04(+0.72%)
Jul 21, 2006
5.329
5.382
5.329
5.329
7,559
-0.03(-0.57%)
Jul 20, 2006
5.359
5.367
5.352
5.359
27,482
-0.01(-0.14%)
Jul 19, 2006
5.413
5.413
5.275
5.367
10,223
-0.11(-1.96%)
Jul 18, 2006
5.306
5.605
5.275
5.474
20,868
+0.20(+3.78%)
Jul 17, 2006
5.336
5.336
5.242
5.275
3,691
-0.02(-0.29%)
Jul 14, 2006
5.329
5.375
5.290
5.290
12,100
-0.05(-1.00%)
Jul 13, 2006
5.428
5.528
5.336
5.344
27,413
+0.01(+0.14%)
Jul 12, 2006
5.371
5.551
5.336
5.336
25,792
+0.01(+0.14%)
Jul 11, 2006
5.344
5.505
5.329
5.329
25,958
-0.04(-0.71%)
Jul 10, 2006
5.405
5.428
5.359
5.367
16,663
-0.02(-0.28%)
Jul 07, 2006
5.405
5.405
5.344
5.382
29,003
-0.02(-0.28%)
Jul 06, 2006
5.229
5.513
5.229
5.398
51,523
+0.20(+3.83%)
Jul 05, 2006
5.152
5.206
4.777
5.198
76,256
+0.07(+1.35%)
Jul 03, 2006
5.375
5.375
5.129
5.129
21,534
-0.24(-4.43%)
Jun 30, 2006
5.428
5.543
5.183
5.367
1,468,636
+0.00(+0.00%)
Jun 29, 2006
5.083
5.451
5.060
5.367
70,693
+0.35(+6.87%)
Jun 28, 2006
4.945
5.145
4.891
5.022
42,046
+0.04(+0.77%)
Jun 27, 2006
4.984
5.198
4.976
4.984
23,512
+0.04(+0.78%)
Jun 26, 2006
4.984
5.237
4.915
4.945
22,173
+0.01(+0.16%)
Jun 23, 2006
5.083
5.175
4.922
4.938
33,931
-0.20(-3.88%)
Jun 22, 2006
4.907
5.198
4.907
5.137
34,647
+0.22(+4.52%)
Jun 21, 2006
5.068
5.237
4.899
4.915
56,765
-0.11(-2.29%)
Jun 20, 2006
4.984
5.160
4.907
5.029
72,371
-0.02(-0.30%)
Jun 19, 2006
5.313
5.313
5.029
5.045
28,277
-0.28(-5.19%)
Jun 16, 2006
5.382
5.421
5.290
5.321
138,142
-0.09(-1.70%)
Jun 15, 2006
5.505
5.520
5.390
5.413
48,780
-0.02(-0.28%)
Jun 14, 2006
5.405
5.444
5.382
5.428
14,879
+0.01(+0.14%)
Jun 13, 2006
5.375
5.520
5.290
5.421
63,017
+0.12(+2.32%)
Jun 12, 2006
5.214
5.413
5.183
5.298
28,600
+0.09(+1.77%)
Jun 09, 2006
5.428
5.428
5.183
5.206
16,212
-0.16(-3.00%)
Jun 08, 2006
5.221
5.398
5.160
5.367
32,604
-0.04(-0.71%)
Jun 07, 2006
5.536
5.566
5.345
5.405
25,887
-0.07(-1.26%)
Jun 06, 2006
5.428
5.612
5.428
5.474
25,885
+0.15(+2.73%)
Jun 05, 2006
5.513
5.536
5.306
5.329
22,303
-0.25(-4.53%)
Jun 02, 2006
5.582
5.666
5.444
5.582
27,047
+0.02(+0.41%)
Jun 01, 2006
5.620
5.620
5.520
5.559
29,053
-0.02(-0.28%)
May 31, 2006
5.482
5.674
5.436
5.574
31,508
+0.13(+2.39%)
May 30, 2006
5.467
5.658
5.444
5.444
34,390
-0.10(-1.80%)
May 26, 2006
5.643
5.796
5.520
5.543
43,133
+0.04(+0.70%)
May 25, 2006
5.536
5.536
5.444
5.505
13,163
-0.02(-0.28%)
May 24, 2006
5.313
5.520
5.313
5.520
21,468
+0.12(+2.13%)
May 23, 2006
5.520
5.589
5.405
5.405
31,119
-0.13(-2.35%)
May 22, 2006
5.482
5.605
5.482
5.536
25,638
+0.08(+1.55%)
May 19, 2006
5.367
5.497
5.367
5.451
12,341
+0.08(+1.43%)
May 18, 2006
5.628
5.628
5.336
5.375
180,306
-0.19(-3.44%)
May 17, 2006
5.497
5.628
5.451
5.566
125,297
-0.02(-0.27%)
May 16, 2006
5.574
5.658
5.490
5.582
22,783
+0.05(+0.83%)
May 15, 2006
5.873
6.057
5.497
5.536
72,554
-0.34(-5.74%)
May 12, 2006
5.988
6.118
5.704
5.873
47,873
-0.11(-1.79%)
May 11, 2006
6.249
6.256
5.950
5.980
41,069
-0.28(-4.41%)
May 10, 2006
6.402
6.448
6.195
6.256
28,590
-0.14(-2.16%)
May 09, 2006
6.287
6.471
6.226
6.394
45,345
+0.10(+1.58%)
May 08, 2006
6.348
6.563
6.295
6.295
37,003
-0.11(-1.68%)
May 05, 2006
6.256
6.502
6.256
6.402
40,977
+0.22(+3.60%)
May 04, 2006
6.847
6.847
6.180
6.180
13,245
-0.21(-3.36%)
May 03, 2006
6.555
6.555
6.333
6.394
19,174
-0.24(-3.58%)
May 02, 2006
6.808
6.808
6.571
6.632
14,107
-0.20(-2.92%)
May 01, 2006
7.261
7.261
6.831
6.831
11,985
-0.38(-5.31%)
Apr 28, 2006
7.437
7.552
7.092
7.215
16,303
-0.28(-3.78%)
Apr 27, 2006
7.621
7.782
7.475
7.498
27,524
-0.11(-1.41%)
Apr 26, 2006
7.820
7.820
7.422
7.606
25,939
-0.24(-3.03%)
Apr 25, 2006
7.644
7.843
7.460
7.843
11,625
+0.28(+3.75%)
Apr 24, 2006
7.836
7.974
7.560
7.560
16,405
-0.32(-4.09%)
Apr 21, 2006
8.771
8.771
7.744
7.882
14,640
-0.71(-8.21%)
Apr 20, 2006
8.970
9.108
8.587
8.587
8,191
-0.44(-4.92%)
Apr 19, 2006
9.162
9.277
8.905
9.032
12,282
-0.13(-1.42%)
Apr 18, 2006
7.652
9.231
7.728
9.162
16,323
+1.51(+19.74%)
Apr 17, 2006
8.242
8.242
7.652
7.652
10,721
-0.50(-6.11%)
Apr 13, 2006
7.828
8.150
7.728
8.150
11,966
+0.32(+4.11%)
Apr 12, 2006
7.897
8.043
7.636
7.828
6,616
-0.07(-0.87%)
Apr 11, 2006
7.629
7.974
7.629
7.897
13,712
+0.28(+3.73%)
Apr 10, 2006
7.744
7.843
7.613
7.613
11,863
-0.13(-1.68%)
Apr 07, 2006
8.556
8.556
7.629
7.744
24,399
-0.73(-8.60%)
Apr 06, 2006
8.871
8.871
8.472
8.472
7,673
-0.38(-4.33%)
Apr 05, 2006
9.078
9.078
8.855
8.855
4,685
-0.23(-2.53%)
Apr 04, 2006
8.963
9.216
8.863
9.085
4,532
+0.02(+0.25%)
Apr 03, 2006
9.170
9.300
8.978
9.062
2,608
-0.24(-2.56%)
Mar 31, 2006
9.223
9.377
9.108
9.300
8,556
+0.00(+0.00%)
Mar 30, 2006
8.993
9.323
8.993
9.300
5,124
+0.24(+2.62%)
Mar 29, 2006
8.595
9.200
8.579
9.062
22,598
+0.48(+5.54%)
Mar 28, 2006
8.403
8.641
8.403
8.587
7,578
+0.22(+2.66%)
Mar 27, 2006
8.096
8.365
8.058
8.365
5,608
+0.41(+5.21%)
Mar 24, 2006
7.920
7.951
7.797
7.951
3,196
+0.08(+1.07%)
Mar 23, 2006
7.905
7.905
7.751
7.866
4,956
+0.02(+0.20%)
Mar 22, 2006
7.966
7.966
7.851
7.851
6,260
-0.21(-2.57%)
Mar 21, 2006
8.066
8.158
7.981
8.058
10,663
-0.08(-1.04%)
Mar 20, 2006
8.020
8.181
7.836
8.142
9,779
+0.06(+0.76%)
Mar 17, 2006
8.165
8.188
7.905
8.081
77,161
+0.01(+0.10%)
Mar 16, 2006
8.058
8.089
7.989
8.073
12,851
+0.10(+1.25%)
Mar 15, 2006
8.533
8.587
7.974
7.974
34,831
-0.48(-5.71%)
Mar 14, 2006
8.480
8.572
8.227
8.457
11,073
+0.02(+0.27%)
Mar 13, 2006
8.311
8.472
8.280
8.434
10,017
+0.21(+2.61%)
Mar 10, 2006
8.135
8.219
8.089
8.219
6,431
+0.04(+0.47%)
Mar 09, 2006
8.181
8.549
8.165
8.181
26,054
+0.11(+1.33%)
Mar 08, 2006
8.204
8.602
8.073
8.073
8,625
-0.20(-2.41%)
Mar 07, 2006
8.411
8.441
8.242
8.273
17,716
-0.10(-1.19%)
Mar 06, 2006
9.530
9.530
8.303
8.372
16,975
-1.20(-12.57%)
Mar 03, 2006
9.737
9.768
9.515
9.576
12,353
-0.20(-2.04%)
Mar 02, 2006
10.27
10.27
9.745
9.775
17,533
-0.53(-5.13%)
Mar 01, 2006
10.33
10.46
10.28
10.30
8,318
-0.08(-0.74%)
Feb 28, 2006
10.52
10.51
10.34
10.38
14,679
-0.14(-1.31%)
Feb 27, 2006
10.61
10.87
10.51
10.52
9,012
+0.00(+0.00%)
Feb 24, 2006
10.37
10.58
10.35
10.52
40,074
+0.09(+0.88%)
Feb 23, 2006
10.50
10.59
10.43
10.43
14,021
-0.01(-0.07%)
Feb 22, 2006
10.54
10.76
10.43
10.43
9,719
-0.26(-2.40%)
Feb 21, 2006
10.52
10.79
10.52
10.69
27,810
-0.03(-0.32%)
Feb 17, 2006
10.68
10.73
10.38
10.73
15,311
+0.20(+1.89%)
Feb 16, 2006
10.49
10.68
10.46
10.53
11,869
+0.22(+2.16%)
Feb 15, 2006
10.16
10.36
10.16
10.30
31,196
+0.08(+0.75%)
Feb 14, 2006
10.01
10.28
9.982
10.23
81,816
-0.41(-3.89%)
Feb 13, 2006
10.73
10.80
10.48
10.64
54,415
-0.09(-0.86%)
Feb 10, 2006
10.43
10.73
10.41
10.73
9,441
+0.27(+2.56%)
Feb 09, 2006
10.57
10.61
10.47
10.47
1,642
+0.00(+0.00%)
Feb 08, 2006
10.37
10.47
10.37
10.47
1,352
-0.16(-1.52%)
Feb 07, 2006
10.72
10.73
10.49
10.63
4,418
+0.02(+0.15%)
Feb 06, 2006
10.51
10.65
10.49
10.61
3,984
+0.10(+0.95%)
Feb 03, 2006
10.44
10.65
10.43
10.51
3,636
-0.02(-0.22%)
Feb 02, 2006
10.54
10.57
10.50
10.53
7,035
-0.15(-1.36%)
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.