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
Sinclair Inc
(NQ:
SBGI
)
12.47
-0.21 (-1.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2006
4.393
4.393
4.290
4.296
854,980
-0.08(-1.73%)
Jan 30, 2006
4.387
4.501
4.355
4.371
773,550
-0.04(-0.86%)
Jan 27, 2006
4.290
4.430
4.236
4.409
1,191,964
+0.14(+3.29%)
Jan 26, 2006
4.269
4.355
4.231
4.269
1,364,384
-0.05(-1.12%)
Jan 25, 2006
4.236
4.560
4.209
4.317
2,964,047
+0.26(+6.52%)
Jan 24, 2006
4.835
4.835
4.026
4.053
3,296,609
-0.76(-15.71%)
Jan 23, 2006
4.770
4.819
4.716
4.808
516,270
+0.07(+1.48%)
Jan 20, 2006
4.819
4.819
4.716
4.738
764,473
-0.05(-1.13%)
Jan 19, 2006
4.749
4.808
4.673
4.792
446,381
+0.06(+1.25%)
Jan 18, 2006
4.695
4.733
4.663
4.733
366,028
+0.03(+0.69%)
Jan 17, 2006
4.743
4.743
4.636
4.700
383,736
-0.05(-1.02%)
Jan 13, 2006
4.722
4.765
4.603
4.749
1,068,451
+0.08(+1.62%)
Jan 12, 2006
4.787
4.787
4.652
4.673
745,123
-0.10(-2.04%)
Jan 11, 2006
4.873
4.873
4.716
4.770
804,935
-0.06(-1.34%)
Jan 10, 2006
4.787
4.900
4.765
4.835
570,882
+0.04(+0.79%)
Jan 09, 2006
4.949
5.083
4.743
4.797
976,749
-0.17(-3.37%)
Jan 06, 2006
5.127
5.191
4.943
4.965
523,841
-0.09(-1.81%)
Jan 05, 2006
5.154
5.154
5.019
5.056
688,458
-0.10(-1.99%)
Jan 04, 2006
5.013
5.197
4.965
5.159
480,329
+0.17(+3.46%)
Jan 03, 2006
5.024
5.051
4.932
4.986
798,359
+0.02(+0.43%)
Dec 30, 2005
5.046
5.046
4.932
4.965
285,600
-0.07(-1.39%)
Dec 29, 2005
5.008
5.073
5.008
5.035
241,847
+0.06(+1.30%)
Dec 28, 2005
5.067
5.116
4.938
4.970
446,036
-0.13(-2.64%)
Dec 27, 2005
5.056
5.121
5.056
5.105
757,354
+0.05(+1.07%)
Dec 23, 2005
5.100
5.159
5.029
5.051
411,665
-0.04(-0.74%)
Dec 22, 2005
5.127
5.159
5.067
5.089
334,927
+0.00(+0.00%)
Dec 21, 2005
5.197
5.218
5.073
5.089
1,293,991
-0.11(-2.08%)
Dec 20, 2005
5.202
5.208
5.089
5.197
463,335
-0.01(-0.10%)
Dec 19, 2005
5.369
5.380
5.191
5.202
429,158
-0.13(-2.43%)
Dec 16, 2005
5.267
5.364
5.240
5.332
769,697
+0.09(+1.65%)
Dec 15, 2005
5.251
5.283
5.191
5.245
406,343
-0.06(-1.12%)
Dec 14, 2005
5.202
5.305
5.170
5.305
597,896
+0.10(+1.97%)
Dec 13, 2005
5.359
5.380
5.202
5.202
888,229
-0.18(-3.41%)
Dec 12, 2005
5.191
5.396
5.191
5.386
706,831
+0.17(+3.31%)
Dec 09, 2005
5.213
5.278
5.191
5.213
293,872
-0.03(-0.51%)
Dec 08, 2005
5.310
5.359
5.170
5.240
913,187
-0.08(-1.42%)
Dec 07, 2005
5.396
5.402
5.262
5.315
732,068
-0.08(-1.50%)
Dec 06, 2005
5.396
5.434
5.353
5.396
946,607
+0.01(+0.10%)
Dec 05, 2005
5.342
5.396
5.235
5.391
901,031
+0.09(+1.63%)
Dec 02, 2005
5.235
5.348
5.224
5.305
795,396
+0.11(+2.08%)
Dec 01, 2005
5.213
5.262
5.121
5.197
1,139,513
+0.01(+0.10%)
Nov 30, 2005
5.029
5.191
4.965
5.191
1,897,449
+0.20(+4.00%)
Nov 29, 2005
4.884
5.040
4.851
4.992
1,395,926
+0.13(+2.78%)
Nov 28, 2005
4.965
4.965
4.851
4.857
539,834
-0.05(-0.99%)
Nov 25, 2005
4.873
4.938
4.851
4.905
204,257
+0.05(+1.11%)
Nov 23, 2005
4.835
4.905
4.835
4.851
927,189
+0.01(+0.22%)
Nov 22, 2005
4.846
4.857
4.819
4.841
908,513
-0.01(-0.22%)
Nov 21, 2005
4.857
4.884
4.819
4.851
816,484
-0.01(-0.11%)
Nov 18, 2005
4.916
4.954
4.830
4.857
787,218
-0.04(-0.88%)
Nov 17, 2005
4.760
4.911
4.700
4.900
582,039
+0.16(+3.42%)
Nov 16, 2005
4.835
4.857
4.695
4.738
328,512
-0.09(-1.90%)
Nov 15, 2005
4.857
4.891
4.787
4.830
485,529
-0.03(-0.56%)
Nov 14, 2005
4.911
4.911
4.830
4.857
681,403
+0.01(+0.11%)
Nov 11, 2005
4.938
4.938
4.846
4.851
601,867
-0.06(-1.21%)
Nov 10, 2005
4.851
4.927
4.803
4.911
737,626
+0.06(+1.34%)
Nov 09, 2005
4.846
4.873
4.819
4.846
836,899
+0.01(+0.11%)
Nov 08, 2005
4.862
4.878
4.824
4.841
1,413,052
-0.04(-0.88%)
Nov 07, 2005
4.873
5.073
4.873
4.884
1,350,466
+0.04(+0.78%)
Nov 04, 2005
4.884
4.900
4.814
4.846
790,257
-0.02(-0.44%)
Nov 03, 2005
4.824
4.868
4.760
4.868
600,426
+0.07(+1.46%)
Nov 02, 2005
4.776
4.830
4.603
4.797
893,615
+0.26(+5.83%)
Nov 01, 2005
4.447
4.533
4.447
4.533
829,307
+0.06(+1.33%)
Oct 31, 2005
4.490
4.544
4.452
4.474
973,955
+0.01(+0.12%)
Oct 28, 2005
4.425
4.506
4.425
4.468
649,004
+0.03(+0.73%)
Oct 27, 2005
4.522
4.544
4.430
4.436
922,452
-0.10(-2.26%)
Oct 26, 2005
4.565
4.614
4.522
4.538
737,094
-0.05(-1.06%)
Oct 25, 2005
4.625
4.673
4.555
4.587
808,923
-0.06(-1.28%)
Oct 24, 2005
4.549
4.684
4.544
4.646
848,158
+0.11(+2.50%)
Oct 21, 2005
4.495
4.587
4.495
4.533
1,124,547
+0.03(+0.60%)
Oct 20, 2005
4.560
4.727
4.479
4.506
972,572
-0.07(-1.53%)
Oct 19, 2005
4.501
4.592
4.425
4.576
627,951
+0.05(+1.19%)
Oct 18, 2005
4.576
4.587
4.490
4.522
922,730
-0.05(-1.18%)
Oct 17, 2005
4.630
4.663
4.501
4.576
2,957,751
-0.03(-0.59%)
Oct 14, 2005
4.549
4.619
4.403
4.603
423,536
+0.09(+2.03%)
Oct 13, 2005
4.409
4.549
4.344
4.511
406,545
+0.07(+1.58%)
Oct 12, 2005
4.474
4.511
4.296
4.441
488,323
-0.05(-1.20%)
Oct 11, 2005
4.592
4.668
4.490
4.495
573,384
-0.09(-2.00%)
Oct 10, 2005
4.625
4.668
4.565
4.587
525,848
-0.06(-1.28%)
Oct 07, 2005
4.582
4.668
4.555
4.646
334,727
+0.09(+1.89%)
Oct 06, 2005
4.722
4.787
4.544
4.560
546,421
-0.19(-3.98%)
Oct 05, 2005
4.738
4.824
4.738
4.749
422,913
+0.00(+0.00%)
Oct 04, 2005
4.765
4.814
4.711
4.749
256,711
-0.02(-0.45%)
Oct 03, 2005
4.749
4.857
4.743
4.770
267,066
-0.02(-0.34%)
Sep 30, 2005
4.846
4.868
4.733
4.787
806,981
-0.09(-1.77%)
Sep 29, 2005
4.749
4.878
4.743
4.873
193,758
+0.09(+1.80%)
Sep 28, 2005
4.733
4.873
4.684
4.787
379,086
+0.06(+1.26%)
Sep 27, 2005
4.911
4.970
4.663
4.727
281,627
-0.20(-4.05%)
Sep 26, 2005
5.002
5.046
4.900
4.927
231,390
-0.04(-0.87%)
Sep 23, 2005
4.970
4.970
4.808
4.970
192,329
+0.11(+2.22%)
Sep 22, 2005
4.862
4.916
4.706
4.862
300,493
+0.02(+0.33%)
Sep 21, 2005
4.954
4.997
4.803
4.846
317,091
-0.14(-2.81%)
Sep 20, 2005
5.127
5.137
4.965
4.986
220,234
-0.11(-2.22%)
Sep 19, 2005
5.083
5.127
5.067
5.100
199,997
+0.03(+0.64%)
Sep 16, 2005
4.965
5.073
4.916
5.067
658,698
+0.14(+2.85%)
Sep 15, 2005
4.841
4.927
4.792
4.927
534,478
+0.05(+1.11%)
Sep 14, 2005
5.051
5.100
4.873
4.873
346,526
-0.17(-3.42%)
Sep 13, 2005
5.170
5.170
5.035
5.046
322,873
-0.12(-2.30%)
Sep 12, 2005
5.035
5.262
5.002
5.164
837,266
+0.12(+2.35%)
Sep 09, 2005
5.062
5.105
4.986
5.046
336,623
-0.02(-0.43%)
Sep 08, 2005
5.046
5.127
5.013
5.067
487,045
-0.01(-0.11%)
Sep 07, 2005
4.976
5.073
4.932
5.073
563,748
+0.09(+1.84%)
Sep 06, 2005
5.035
5.083
4.959
4.981
346,094
-0.03(-0.65%)
Sep 02, 2005
4.970
5.078
4.803
5.013
259,890
+0.04(+0.76%)
Sep 01, 2005
5.040
5.100
4.900
4.976
460,635
-0.09(-1.81%)
Aug 31, 2005
5.110
5.132
4.916
5.067
293,605
-0.04(-0.74%)
Aug 30, 2005
5.127
5.159
5.024
5.105
309,429
-0.01(-0.11%)
Aug 29, 2005
5.083
5.159
5.056
5.110
343,557
+0.02(+0.42%)
Aug 26, 2005
5.073
5.164
5.073
5.089
385,364
-0.01(-0.21%)
Aug 25, 2005
5.127
5.159
5.051
5.100
200,683
-0.02(-0.42%)
Aug 24, 2005
4.965
5.164
4.927
5.121
1,160,438
+0.12(+2.37%)
Aug 23, 2005
4.965
5.056
4.938
5.002
275,990
+0.03(+0.65%)
Aug 22, 2005
5.002
5.046
4.943
4.970
548,445
-0.06(-1.18%)
Aug 19, 2005
5.143
5.143
5.013
5.029
280,182
-0.11(-2.10%)
Aug 18, 2005
5.094
5.154
5.035
5.137
538,444
+0.02(+0.32%)
Aug 17, 2005
5.094
5.148
5.035
5.121
639,742
+0.05(+0.96%)
Aug 16, 2005
5.029
5.121
4.976
5.073
713,332
+0.02(+0.32%)
Aug 15, 2005
5.062
5.078
4.884
5.056
596,821
+0.01(+0.11%)
Aug 12, 2005
5.035
5.083
4.900
5.051
528,285
+0.02(+0.43%)
Aug 11, 2005
4.911
5.046
4.857
5.029
558,948
+0.10(+2.08%)
Aug 10, 2005
4.743
4.970
4.689
4.927
953,997
+0.20(+4.22%)
Aug 09, 2005
4.787
4.787
4.646
4.727
407,366
-0.02(-0.45%)
Aug 08, 2005
4.808
4.808
4.668
4.749
246,552
-0.02(-0.45%)
Aug 05, 2005
4.862
4.889
4.760
4.770
521,123
-0.10(-2.00%)
Aug 04, 2005
4.900
4.905
4.770
4.868
323,742
-0.04(-0.88%)
Aug 03, 2005
4.938
4.965
4.868
4.911
443,073
+0.00(+0.00%)
Aug 02, 2005
4.916
4.965
4.884
4.911
422,124
+0.03(+0.66%)
Aug 01, 2005
4.889
4.965
4.835
4.878
590,252
+0.02(+0.44%)
Jul 29, 2005
4.835
4.884
4.824
4.857
438,694
-0.01(-0.11%)
Jul 28, 2005
4.922
4.943
4.841
4.862
373,822
-0.03(-0.55%)
Jul 27, 2005
4.889
4.965
4.781
4.889
485,312
+0.04(+0.89%)
Jul 26, 2005
4.824
4.911
4.824
4.846
318,644
+0.00(+0.00%)
Jul 25, 2005
4.884
4.932
4.819
4.846
446,399
-0.02(-0.44%)
Jul 22, 2005
4.727
4.954
4.706
4.868
764,449
+0.17(+3.56%)
Jul 21, 2005
4.841
4.900
4.700
4.700
213,456
-0.17(-3.44%)
Jul 20, 2005
4.803
4.900
4.760
4.868
367,225
+0.03(+0.67%)
Jul 19, 2005
4.938
4.938
4.808
4.835
286,697
-0.06(-1.21%)
Jul 18, 2005
4.787
4.949
4.787
4.895
425,908
+0.10(+2.02%)
Jul 15, 2005
4.819
4.895
4.765
4.797
566,816
-0.08(-1.55%)
Jul 14, 2005
4.965
4.965
4.846
4.873
179,854
-0.02(-0.44%)
Jul 13, 2005
4.938
4.970
4.846
4.895
447,235
-0.06(-1.31%)
Jul 12, 2005
5.073
5.073
4.943
4.959
461,558
-0.11(-2.23%)
Jul 11, 2005
5.029
5.143
4.981
5.073
583,996
+0.06(+1.29%)
Jul 08, 2005
4.932
5.019
4.889
5.008
615,234
+0.08(+1.64%)
Jul 07, 2005
4.949
5.040
4.900
4.927
455,031
-0.06(-1.19%)
Jul 06, 2005
5.073
5.127
4.986
4.986
815,157
-0.09(-1.70%)
Jul 05, 2005
5.013
5.073
4.954
5.073
494,402
+0.09(+1.73%)
Jul 01, 2005
4.911
4.997
4.895
4.986
332,442
+0.09(+1.76%)
Jun 30, 2005
4.927
5.046
4.873
4.900
264,805
-0.02(-0.33%)
Jun 29, 2005
4.889
5.040
4.841
4.916
420,002
-0.01(-0.22%)
Jun 28, 2005
4.770
4.927
4.749
4.927
822,649
+0.21(+4.46%)
Jun 27, 2005
4.625
4.749
4.603
4.716
714,301
+0.08(+1.75%)
Jun 24, 2005
4.603
4.733
4.576
4.636
1,245,207
+0.03(+0.70%)
Jun 23, 2005
4.716
4.787
4.603
4.603
468,803
-0.13(-2.74%)
Jun 22, 2005
4.819
4.857
4.689
4.733
569,874
-0.10(-2.01%)
Jun 21, 2005
4.803
4.857
4.765
4.830
778,075
+0.03(+0.56%)
Jun 20, 2005
4.803
4.857
4.760
4.803
690,780
+0.01(+0.23%)
Jun 17, 2005
4.851
4.857
4.636
4.792
558,298
-0.03(-0.56%)
Jun 16, 2005
4.738
4.819
4.711
4.819
287,638
+0.04(+0.90%)
Jun 15, 2005
4.743
4.787
4.716
4.776
680,021
+0.05(+1.14%)
Jun 14, 2005
4.673
4.749
4.625
4.722
582,779
+0.10(+2.10%)
Jun 13, 2005
4.636
4.652
4.522
4.625
379,347
-0.04(-0.92%)
Jun 10, 2005
4.652
4.673
4.603
4.668
301,883
+0.03(+0.70%)
Jun 09, 2005
4.576
4.652
4.522
4.636
431,054
+0.04(+0.94%)
Jun 08, 2005
4.668
4.695
4.565
4.592
594,490
-0.06(-1.39%)
Jun 07, 2005
4.641
4.695
4.592
4.657
390,964
+0.02(+0.35%)
Jun 06, 2005
4.689
4.689
4.619
4.641
261,610
-0.01(-0.23%)
Jun 03, 2005
4.695
4.722
4.641
4.652
502,689
-0.03(-0.69%)
Jun 02, 2005
4.797
4.797
4.668
4.684
393,435
-0.09(-1.92%)
Jun 01, 2005
4.749
4.803
4.673
4.776
331,549
+0.02(+0.45%)
May 31, 2005
4.695
4.792
4.663
4.754
522,687
+0.09(+1.85%)
May 27, 2005
4.689
4.722
4.657
4.668
360,174
-0.01(-0.23%)
May 26, 2005
4.592
4.776
4.592
4.679
294,046
+0.08(+1.64%)
May 25, 2005
4.619
4.700
4.598
4.603
452,881
-0.05(-1.04%)
May 24, 2005
4.592
4.857
4.587
4.652
1,092,391
+0.01(+0.23%)
May 23, 2005
4.587
4.873
4.565
4.641
1,050,613
+0.06(+1.30%)
May 20, 2005
4.614
4.614
4.317
4.582
240,233
-0.01(-0.12%)
May 19, 2005
4.522
4.587
4.474
4.587
506,213
+0.08(+1.80%)
May 18, 2005
4.420
4.549
4.371
4.506
694,164
+0.11(+2.45%)
May 17, 2005
4.301
4.403
4.171
4.398
503,298
+0.07(+1.62%)
May 16, 2005
4.317
4.387
4.301
4.328
316,934
-0.01(-0.25%)
May 13, 2005
4.355
4.425
4.296
4.339
475,224
+0.04(+1.00%)
May 12, 2005
4.339
4.403
4.274
4.296
1,412,055
-0.02(-0.38%)
May 11, 2005
4.350
4.468
4.312
4.312
444,724
-0.06(-1.36%)
May 10, 2005
4.360
4.495
4.355
4.371
979,503
-0.03(-0.61%)
May 09, 2005
4.344
4.425
4.317
4.398
835,246
+0.10(+2.26%)
May 06, 2005
4.317
4.371
4.301
4.301
1,588,272
-0.02(-0.38%)
May 05, 2005
4.323
4.328
4.242
4.317
585,471
+0.00(+0.00%)
May 04, 2005
4.128
4.371
4.101
4.317
1,761,203
+0.28(+6.81%)
May 03, 2005
4.101
4.112
3.988
4.042
243,746
-0.03(-0.66%)
May 02, 2005
4.112
4.188
3.966
4.069
293,387
-0.06(-1.57%)
Apr 29, 2005
4.053
4.139
4.031
4.134
247,888
+0.11(+2.82%)
Apr 28, 2005
4.139
4.139
4.020
4.020
158,977
-0.14(-3.37%)
Apr 27, 2005
4.074
4.193
4.042
4.161
205,162
+0.08(+1.98%)
Apr 26, 2005
4.096
4.171
4.074
4.080
232,181
-0.07(-1.69%)
Apr 25, 2005
4.123
4.177
4.053
4.150
224,971
+0.09(+2.26%)
Apr 22, 2005
4.247
4.317
4.047
4.058
268,524
-0.23(-5.29%)
Apr 21, 2005
4.155
4.323
4.134
4.285
223,716
+0.19(+4.61%)
Apr 20, 2005
4.182
4.231
4.085
4.096
637,597
-0.10(-2.44%)
Apr 19, 2005
4.193
4.350
4.134
4.198
741,784
+0.03(+0.78%)
Apr 18, 2005
4.225
4.301
4.155
4.166
504,957
-0.02(-0.39%)
Apr 15, 2005
4.134
4.290
4.134
4.182
548,676
+0.05(+1.17%)
Apr 14, 2005
4.301
4.317
4.134
4.134
1,052,412
-0.18(-4.25%)
Apr 13, 2005
4.360
4.430
4.306
4.317
421,049
-0.01(-0.12%)
Apr 12, 2005
4.355
4.420
4.263
4.323
337,811
-0.05(-1.11%)
Apr 11, 2005
4.387
4.436
4.366
4.371
269,050
+0.02(+0.50%)
Apr 08, 2005
4.414
4.414
4.333
4.350
213,085
-0.04(-0.98%)
Apr 07, 2005
4.430
4.441
4.328
4.393
403,382
-0.04(-0.85%)
Apr 06, 2005
4.555
4.555
4.312
4.430
372,977
-0.09(-2.03%)
Apr 05, 2005
4.215
4.538
4.166
4.522
569,062
+0.35(+8.41%)
Apr 04, 2005
4.231
4.242
4.139
4.171
428,297
-0.08(-1.90%)
Apr 01, 2005
4.344
4.344
4.155
4.252
435,323
-0.08(-1.87%)
Mar 31, 2005
4.290
4.333
4.171
4.333
545,395
+0.02(+0.38%)
Mar 30, 2005
4.312
4.376
4.263
4.317
336,964
-0.02(-0.50%)
Mar 29, 2005
4.296
4.355
4.263
4.339
667,457
+0.01(+0.25%)
Mar 28, 2005
4.290
4.382
4.258
4.328
412,697
+0.01(+0.25%)
Mar 24, 2005
4.225
4.328
4.188
4.317
231,840
+0.12(+2.96%)
Mar 23, 2005
4.150
4.252
4.101
4.193
344,743
+0.01(+0.13%)
Mar 22, 2005
4.171
4.242
4.161
4.188
253,214
-0.03(-0.64%)
Mar 21, 2005
4.155
4.231
4.134
4.215
257,153
+0.04(+1.03%)
Mar 18, 2005
4.204
4.231
4.123
4.171
637,102
-0.02(-0.39%)
Mar 17, 2005
4.020
4.218
4.020
4.188
558,691
+0.15(+3.74%)
Mar 16, 2005
4.101
4.155
4.015
4.037
339,200
-0.04(-0.93%)
Mar 15, 2005
4.188
4.242
4.053
4.074
259,942
-0.09(-2.08%)
Mar 14, 2005
4.134
4.198
4.080
4.161
373,757
+0.00(+0.00%)
Mar 11, 2005
4.225
4.225
4.155
4.161
249,763
-0.04(-0.90%)
Mar 10, 2005
4.225
4.333
4.182
4.198
455,585
-0.04(-1.02%)
Mar 09, 2005
4.296
4.360
4.236
4.242
306,069
-0.06(-1.38%)
Mar 08, 2005
4.323
4.447
4.247
4.301
439,065
+0.00(+0.00%)
Mar 07, 2005
4.312
4.414
4.263
4.301
328,391
-0.06(-1.36%)
Mar 04, 2005
4.409
4.436
4.252
4.360
306,477
+0.00(+0.00%)
Mar 03, 2005
4.242
4.441
4.198
4.360
540,662
+0.17(+4.12%)
Mar 02, 2005
4.290
4.290
4.188
4.188
397,606
-0.09(-2.14%)
Mar 01, 2005
4.177
4.323
4.144
4.279
758,282
+0.12(+2.99%)
Feb 28, 2005
4.263
4.339
4.117
4.155
552,016
-0.17(-3.99%)
Feb 25, 2005
4.128
4.328
4.117
4.328
583,616
+0.14(+3.35%)
Feb 24, 2005
4.080
4.188
4.080
4.188
768,893
+0.04(+1.04%)
Feb 23, 2005
4.128
4.171
4.074
4.144
1,133,772
+0.08(+1.99%)
Feb 22, 2005
4.182
4.258
4.064
4.064
503,004
-0.15(-3.46%)
Feb 18, 2005
4.301
4.301
4.177
4.209
426,638
-0.05(-1.14%)
Feb 17, 2005
4.290
4.296
4.220
4.258
366,170
-0.01(-0.13%)
Feb 16, 2005
4.188
4.263
4.155
4.263
575,911
+0.07(+1.67%)
Feb 15, 2005
4.290
4.290
4.134
4.193
297,171
-0.05(-1.14%)
Feb 14, 2005
4.290
4.290
4.117
4.242
291,671
-0.04(-0.88%)
Feb 11, 2005
4.188
4.279
4.085
4.279
490,579
+0.15(+3.52%)
Feb 10, 2005
4.209
4.263
3.912
4.134
2,343,819
-0.15(-3.40%)
Feb 09, 2005
4.317
4.409
4.279
4.279
218,696
-0.08(-1.86%)
Feb 08, 2005
4.398
4.403
4.290
4.360
496,987
-0.01(-0.12%)
Feb 07, 2005
4.344
4.409
4.323
4.366
358,017
-0.03(-0.74%)
Feb 04, 2005
4.495
4.495
4.339
4.398
304,739
-0.01(-0.12%)
Feb 03, 2005
4.506
4.506
4.360
4.403
283,871
-0.05(-1.21%)
Feb 02, 2005
4.414
4.501
4.328
4.457
477,739
+0.02(+0.49%)
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.