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
Air T Inc
(NQ:
AIRT
)
25.38
+1.35 (+5.62%)
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, 2006
6.770
6.889
6.573
6.818
38,845
+0.05(+0.70%)
Jan 30, 2006
6.806
6.859
6.770
6.770
48,074
-0.07(-1.05%)
Jan 27, 2006
6.770
6.931
6.716
6.841
46,329
+0.05(+0.70%)
Jan 26, 2006
6.788
6.859
6.716
6.794
69,712
-0.03(-0.51%)
Jan 25, 2006
6.740
6.973
6.710
6.828
101,126
+0.14(+2.12%)
Jan 24, 2006
6.710
6.770
6.680
6.686
60,340
+0.05(+0.72%)
Jan 23, 2006
6.680
6.770
6.627
6.639
40,270
-0.07(-1.07%)
Jan 20, 2006
6.822
6.877
6.710
6.710
44,371
-0.10(-1.40%)
Jan 19, 2006
6.806
7.050
6.746
6.806
70,538
-0.03(-0.44%)
Jan 18, 2006
6.895
6.895
6.800
6.836
99,837
-0.07(-1.04%)
Jan 17, 2006
7.032
7.116
6.663
6.907
93,679
+0.08(+1.14%)
Jan 13, 2006
6.710
6.889
6.710
6.830
16,798
+0.12(+1.78%)
Jan 12, 2006
6.830
7.062
6.645
6.710
59,349
-0.12(-1.75%)
Jan 11, 2006
6.979
7.026
6.788
6.830
211,025
+0.03(+0.44%)
Jan 10, 2006
6.674
6.859
6.561
6.800
81,214
+0.05(+0.71%)
Jan 09, 2006
6.472
6.800
6.442
6.752
78,694
+0.26(+4.04%)
Jan 06, 2006
6.364
6.490
6.364
6.490
38,012
+0.11(+1.68%)
Jan 05, 2006
6.424
6.430
6.376
6.382
29,758
-0.01(-0.19%)
Jan 04, 2006
6.412
6.549
6.388
6.394
49,281
-0.05(-0.74%)
Jan 03, 2006
6.406
6.519
6.382
6.442
40,513
+0.02(+0.37%)
Dec 30, 2005
6.669
6.669
6.400
6.418
136,847
-0.25(-3.76%)
Dec 29, 2005
6.871
6.961
6.621
6.669
61,951
-0.25(-3.62%)
Dec 28, 2005
7.068
7.068
6.870
6.919
48,116
-0.12(-1.70%)
Dec 27, 2005
7.164
7.337
6.985
7.038
55,325
-0.16(-2.24%)
Dec 23, 2005
7.575
7.575
7.038
7.199
99,862
-0.18(-2.50%)
Dec 22, 2005
6.877
7.575
6.758
7.384
543,742
+0.48(+7.00%)
Dec 21, 2005
6.710
7.098
6.710
6.901
73,665
+0.18(+2.75%)
Dec 20, 2005
6.698
6.794
6.627
6.716
24,100
+0.01(+0.08%)
Dec 19, 2005
6.621
7.038
6.621
6.711
53,716
+0.00(+0.01%)
Dec 16, 2005
6.859
6.859
6.579
6.710
50,120
-0.04(-0.62%)
Dec 15, 2005
6.895
7.074
6.716
6.752
152,413
-0.21(-3.08%)
Dec 14, 2005
7.128
7.128
6.865
6.967
71,961
-0.16(-2.26%)
Dec 13, 2005
7.247
7.408
7.038
7.128
93,069
-0.11(-1.57%)
Dec 12, 2005
7.158
7.444
6.993
7.241
135,675
+0.11(+1.59%)
Dec 09, 2005
7.158
7.158
7.008
7.128
24,849
+0.12(+1.70%)
Dec 08, 2005
7.032
7.223
6.979
7.008
30,789
+0.01(+0.09%)
Dec 07, 2005
7.199
7.199
7.003
7.003
38,937
-0.11(-1.51%)
Dec 06, 2005
7.003
7.229
7.003
7.110
34,417
+0.12(+1.71%)
Dec 05, 2005
7.343
7.343
6.979
6.991
94,016
-0.10(-1.35%)
Dec 02, 2005
7.289
7.366
7.050
7.086
51,818
+0.02(+0.25%)
Dec 01, 2005
7.378
7.510
7.038
7.068
123,320
-0.18(-2.47%)
Nov 30, 2005
7.229
7.408
7.104
7.247
64,229
+0.01(+0.16%)
Nov 29, 2005
7.337
7.372
7.158
7.235
91,895
-0.08(-1.06%)
Nov 28, 2005
7.653
7.891
7.164
7.313
373,240
-0.26(-3.46%)
Nov 25, 2005
6.710
7.671
6.710
7.575
496,138
+0.86(+12.89%)
Nov 23, 2005
6.567
6.907
6.525
6.710
178,825
+0.20(+3.12%)
Nov 22, 2005
6.472
6.615
6.144
6.507
69,782
-0.02(-0.37%)
Nov 21, 2005
6.561
6.615
6.215
6.531
96,999
+0.04(+0.55%)
Nov 18, 2005
6.382
6.621
6.382
6.496
54,673
+0.19(+3.03%)
Nov 17, 2005
6.394
6.412
6.263
6.305
35,071
-0.02(-0.28%)
Nov 16, 2005
6.525
6.685
6.309
6.323
83,028
-0.24(-3.64%)
Nov 15, 2005
6.663
6.752
6.502
6.561
84,745
-0.16(-2.31%)
Nov 14, 2005
6.740
6.770
6.574
6.716
44,315
-0.07(-0.97%)
Nov 11, 2005
6.901
6.901
6.631
6.782
43,893
+0.08(+1.16%)
Nov 10, 2005
6.466
6.853
6.376
6.704
136,909
+0.20(+3.02%)
Nov 09, 2005
6.680
6.710
6.436
6.507
82,517
-0.05(-0.73%)
Nov 08, 2005
6.621
6.794
6.472
6.555
151,216
-0.13(-1.88%)
Nov 07, 2005
6.627
6.943
6.406
6.680
186,130
+0.24(+3.70%)
Nov 04, 2005
6.698
6.913
6.400
6.442
257,250
-0.29(-4.34%)
Nov 03, 2005
6.096
6.812
6.096
6.734
584,686
+0.60(+9.83%)
Nov 02, 2005
6.305
6.305
6.072
6.132
65,629
-0.05(-0.77%)
Nov 01, 2005
6.179
6.293
6.024
6.179
49,432
-0.07(-1.05%)
Oct 31, 2005
6.138
6.305
6.138
6.245
87,798
+0.19(+3.15%)
Oct 28, 2005
5.989
6.227
5.983
6.054
72,392
+0.01(+0.10%)
Oct 27, 2005
6.144
6.162
6.000
6.048
26,070
-0.16(-2.50%)
Oct 26, 2005
5.929
6.203
5.929
6.203
88,360
+0.30(+5.05%)
Oct 25, 2005
5.917
5.983
5.839
5.905
38,682
-0.08(-1.30%)
Oct 24, 2005
5.845
6.084
5.845
5.983
75,846
+0.10(+1.62%)
Oct 21, 2005
5.953
6.096
5.857
5.887
76,238
-0.05(-0.80%)
Oct 20, 2005
6.132
6.203
5.828
5.935
77,984
-0.04(-0.60%)
Oct 19, 2005
5.696
6.114
5.666
5.971
141,236
+0.16(+2.67%)
Oct 18, 2005
6.054
6.150
5.702
5.816
120,594
-0.23(-3.79%)
Oct 17, 2005
6.015
6.078
5.983
6.045
51,452
+0.08(+1.34%)
Oct 14, 2005
6.090
6.090
5.965
5.965
55,215
-0.08(-1.38%)
Oct 13, 2005
6.120
6.191
6.012
6.048
76,931
-0.02(-0.29%)
Oct 12, 2005
6.114
6.275
6.054
6.066
136,186
-0.05(-0.88%)
Oct 11, 2005
6.334
6.334
6.084
6.120
75,477
-0.08(-1.35%)
Oct 10, 2005
6.108
6.281
6.060
6.203
178,983
+0.15(+2.46%)
Oct 07, 2005
6.162
6.251
6.054
6.054
128,328
-0.05(-0.88%)
Oct 06, 2005
6.144
6.215
6.036
6.108
116,135
+0.02(+0.39%)
Oct 05, 2005
6.144
6.269
6.054
6.084
92,160
-0.21(-3.32%)
Oct 04, 2005
6.030
6.394
6.030
6.293
175,895
+0.23(+3.74%)
Oct 03, 2005
6.030
6.227
6.012
6.066
119,332
+0.08(+1.29%)
Sep 30, 2005
6.197
6.197
5.989
5.989
43,511
-0.13(-2.14%)
Sep 29, 2005
6.269
6.412
6.006
6.120
153,872
+0.07(+1.08%)
Sep 28, 2005
6.078
6.221
6.006
6.054
80,433
+0.03(+0.49%)
Sep 27, 2005
6.144
6.203
5.995
6.024
62,214
+0.03(+0.50%)
Sep 26, 2005
6.072
6.370
5.995
5.995
292,215
-0.04(-0.59%)
Sep 23, 2005
6.030
6.173
6.024
6.030
191,627
-0.01(-0.10%)
Sep 22, 2005
6.162
6.227
6.009
6.036
69,611
-0.08(-1.27%)
Sep 21, 2005
6.311
6.340
6.114
6.114
197,851
-0.01(-0.10%)
Sep 20, 2005
6.114
6.394
6.114
6.120
107,268
+0.04(+0.69%)
Sep 19, 2005
6.030
6.209
5.995
6.078
166,159
-0.01(-0.20%)
Sep 16, 2005
6.150
6.376
6.060
6.090
404,460
-0.02(-0.39%)
Sep 15, 2005
6.162
6.340
6.084
6.114
154,259
-0.21(-3.30%)
Sep 14, 2005
6.424
6.859
6.233
6.323
390,465
-0.10(-1.58%)
Sep 13, 2005
6.042
6.615
6.042
6.424
360,466
+0.32(+5.18%)
Sep 12, 2005
5.965
6.126
5.965
6.108
143,541
+0.14(+2.30%)
Sep 09, 2005
6.132
6.137
5.941
5.971
119,248
-0.05(-0.89%)
Sep 08, 2005
5.983
6.191
5.983
6.024
143,385
-0.01(-0.10%)
Sep 07, 2005
5.941
6.175
5.941
6.030
146,037
+0.06(+1.00%)
Sep 06, 2005
6.233
6.233
5.965
5.971
185,297
-0.15(-2.44%)
Sep 02, 2005
6.179
6.299
6.084
6.120
70,567
-0.16(-2.57%)
Sep 01, 2005
6.364
6.412
6.221
6.281
132,461
+0.01(+0.09%)
Aug 31, 2005
6.102
6.370
5.816
6.275
410,221
+0.31(+5.20%)
Aug 30, 2005
6.078
6.185
5.965
5.965
208,301
-0.14(-2.34%)
Aug 29, 2005
6.156
6.219
6.048
6.108
118,462
-0.05(-0.81%)
Aug 26, 2005
6.120
6.221
6.120
6.158
78,689
-0.03(-0.54%)
Aug 25, 2005
6.275
6.346
6.150
6.191
85,694
-0.08(-1.24%)
Aug 24, 2005
6.305
6.352
6.233
6.269
108,610
-0.02(-0.28%)
Aug 23, 2005
6.311
6.412
6.209
6.287
104,354
-0.05(-0.85%)
Aug 22, 2005
6.567
6.680
6.281
6.340
202,089
-0.26(-3.97%)
Aug 19, 2005
6.627
6.752
6.561
6.603
91,035
-0.02(-0.36%)
Aug 18, 2005
6.919
6.919
6.490
6.627
148,111
-0.14(-2.03%)
Aug 17, 2005
6.531
6.859
6.460
6.764
199,894
+0.13(+1.98%)
Aug 16, 2005
6.257
6.698
6.173
6.633
305,323
+0.38(+6.01%)
Aug 15, 2005
6.364
6.424
6.185
6.257
226,697
-0.17(-2.69%)
Aug 12, 2005
6.156
6.543
6.156
6.430
183,463
+0.20(+3.16%)
Aug 11, 2005
6.460
6.490
6.126
6.233
228,567
-0.23(-3.51%)
Aug 10, 2005
6.585
6.621
6.394
6.460
209,228
-0.10(-1.46%)
Aug 09, 2005
6.859
6.865
6.477
6.555
422,414
-0.19(-2.83%)
Aug 08, 2005
6.889
7.396
6.740
6.746
693,671
-1.49(-18.04%)
Aug 05, 2005
8.386
8.386
8.201
8.231
139,853
-0.11(-1.36%)
Aug 04, 2005
8.201
8.559
8.172
8.345
245,850
+0.09(+1.08%)
Aug 03, 2005
8.458
8.530
8.040
8.255
323,930
-0.20(-2.40%)
Aug 02, 2005
8.702
8.768
8.374
8.458
222,886
-0.26(-2.94%)
Aug 01, 2005
8.738
8.869
8.702
8.714
79,187
-0.05(-0.54%)
Jul 29, 2005
8.702
8.947
8.702
8.762
151,210
+0.08(+0.96%)
Jul 28, 2005
8.804
8.947
8.649
8.679
103,718
-0.15(-1.69%)
Jul 27, 2005
8.768
8.994
8.595
8.828
156,801
+0.07(+0.75%)
Jul 26, 2005
8.947
9.066
8.762
8.762
177,779
-0.20(-2.20%)
Jul 25, 2005
9.102
9.138
8.959
8.959
103,202
-0.14(-1.51%)
Jul 22, 2005
9.186
9.412
9.078
9.096
113,550
-0.09(-0.97%)
Jul 21, 2005
8.983
9.484
8.953
9.186
292,122
+0.16(+1.72%)
Jul 20, 2005
9.084
9.174
8.864
9.031
185,223
-0.14(-1.50%)
Jul 19, 2005
9.120
9.245
8.995
9.168
181,292
+0.10(+1.12%)
Jul 18, 2005
9.168
9.341
9.007
9.066
194,040
-0.10(-1.11%)
Jul 15, 2005
9.239
9.394
9.072
9.168
116,606
-0.14(-1.54%)
Jul 14, 2005
9.000
9.800
9.000
9.311
1,042,072
+0.31(+3.45%)
Jul 13, 2005
9.174
9.174
8.977
9.001
69,748
-0.10(-1.05%)
Jul 12, 2005
8.983
9.144
8.911
9.096
130,441
+0.09(+0.99%)
Jul 11, 2005
8.959
9.204
8.875
9.007
257,525
+0.05(+0.60%)
Jul 08, 2005
9.126
9.156
8.858
8.953
133,775
-0.17(-1.90%)
Jul 07, 2005
9.001
9.186
8.810
9.126
132,701
+0.06(+0.66%)
Jul 06, 2005
9.198
9.359
9.001
9.066
203,385
-0.11(-1.23%)
Jul 05, 2005
9.156
9.275
8.887
9.180
326,756
+0.30(+3.43%)
Jul 01, 2005
8.822
8.978
8.768
8.875
75,108
+0.05(+0.61%)
Jun 30, 2005
8.738
8.929
8.738
8.822
134,069
+0.08(+0.96%)
Jun 29, 2005
8.947
9.084
8.738
8.738
222,456
-0.21(-2.33%)
Jun 28, 2005
8.726
9.114
8.595
8.947
237,943
+0.26(+2.95%)
Jun 27, 2005
8.977
8.977
8.679
8.691
225,213
-0.27(-3.00%)
Jun 24, 2005
9.042
9.192
8.887
8.959
173,906
-0.05(-0.53%)
Jun 23, 2005
9.054
9.639
8.798
9.007
988,424
+0.12(+1.34%)
Jun 22, 2005
9.209
9.388
8.726
8.887
478,013
-0.31(-3.37%)
Jun 21, 2005
9.245
9.502
9.186
9.198
404,110
+0.01(+0.13%)
Jun 20, 2005
9.746
9.961
9.168
9.186
953,081
-0.91(-9.04%)
Jun 17, 2005
10.31
11.18
9.979
10.10
2,321,573
-0.06(-0.59%)
Jun 16, 2005
9.836
10.34
9.722
10.16
395,669
+0.44(+4.48%)
Jun 15, 2005
9.925
10.01
9.633
9.722
203,279
-0.21(-2.16%)
Jun 14, 2005
9.907
10.09
9.848
9.937
191,155
-0.03(-0.31%)
Jun 13, 2005
10.25
10.27
9.818
9.968
319,527
-0.26(-2.50%)
Jun 10, 2005
10.20
10.68
10.20
10.22
283,686
+0.02(+0.23%)
Jun 09, 2005
10.34
10.43
10.17
10.20
250,633
-0.08(-0.75%)
Jun 08, 2005
10.38
10.49
10.11
10.28
348,581
-0.15(-1.43%)
Jun 07, 2005
10.85
11.20
10.38
10.43
579,227
-0.29(-2.73%)
Jun 06, 2005
10.50
10.80
10.33
10.72
375,066
+0.21(+1.99%)
Jun 03, 2005
10.82
11.10
10.32
10.51
548,359
-0.20(-1.84%)
Jun 02, 2005
10.67
10.87
10.49
10.71
428,148
-0.01(-0.06%)
Jun 01, 2005
11.57
11.88
10.65
10.71
1,252,071
-0.65(-5.72%)
May 31, 2005
11.26
11.66
10.95
11.36
1,036,370
+0.37(+3.36%)
May 27, 2005
11.03
11.27
10.75
10.99
561,206
+0.01(+0.11%)
May 26, 2005
10.62
11.42
10.62
10.98
1,422,815
+0.36(+3.43%)
May 25, 2005
10.74
10.88
10.33
10.62
501,639
-0.06(-0.56%)
May 24, 2005
10.28
11.18
9.943
10.68
2,631,154
+0.45(+4.43%)
May 23, 2005
10.59
10.66
9.955
10.22
1,305,881
-0.44(-4.14%)
May 20, 2005
9.597
10.74
9.394
10.66
2,630,399
+1.12(+11.68%)
May 19, 2005
9.746
9.901
9.430
9.549
333,067
-0.11(-1.17%)
May 18, 2005
9.305
9.842
9.174
9.663
869,954
+0.39(+4.25%)
May 17, 2005
9.484
9.484
9.126
9.269
159,646
-0.01(-0.13%)
May 16, 2005
9.013
9.478
8.971
9.281
217,882
+0.18(+2.03%)
May 13, 2005
9.722
9.848
8.995
9.096
507,510
-0.50(-5.16%)
May 12, 2005
9.376
9.973
9.132
9.591
1,283,704
+0.24(+2.55%)
May 11, 2005
8.798
9.514
8.714
9.353
839,075
+0.69(+7.91%)
May 10, 2005
8.977
9.007
8.667
8.667
161,539
-0.24(-2.74%)
May 09, 2005
9.036
9.174
8.726
8.911
205,303
-0.10(-1.06%)
May 06, 2005
9.054
9.233
8.983
9.007
140,287
+0.02(+0.20%)
May 05, 2005
9.042
9.466
8.858
8.989
449,445
+0.09(+1.01%)
May 04, 2005
8.750
9.120
8.607
8.899
293,465
+0.27(+3.11%)
May 03, 2005
8.852
8.852
8.500
8.631
147,245
+0.01(+0.07%)
May 02, 2005
8.738
8.887
8.619
8.625
114,643
-0.11(-1.23%)
Apr 29, 2005
8.685
9.019
8.512
8.732
268,290
+0.10(+1.11%)
Apr 28, 2005
8.852
9.126
8.512
8.637
268,386
-0.22(-2.49%)
Apr 27, 2005
8.947
9.281
8.685
8.858
316,018
-0.14(-1.53%)
Apr 26, 2005
9.186
9.382
8.968
8.995
190,544
-0.07(-0.79%)
Apr 25, 2005
9.388
9.388
8.959
9.066
172,676
-0.19(-2.06%)
Apr 22, 2005
9.144
9.872
8.989
9.257
487,358
+0.01(+0.13%)
Apr 21, 2005
9.746
9.961
9.126
9.245
820,786
-0.54(-5.49%)
Apr 20, 2005
8.649
9.991
8.649
9.782
2,168,826
+1.22(+14.29%)
Apr 19, 2005
8.500
8.631
8.362
8.559
257,418
+0.21(+2.50%)
Apr 18, 2005
8.530
8.768
8.201
8.351
398,691
-0.19(-2.25%)
Apr 15, 2005
9.054
9.472
8.386
8.543
501,760
-0.61(-6.70%)
Apr 14, 2005
9.496
9.752
9.042
9.156
409,406
-0.36(-3.82%)
Apr 13, 2005
9.866
10.24
9.454
9.520
335,798
-0.38(-3.86%)
Apr 12, 2005
10.05
10.05
9.555
9.901
324,830
-0.16(-1.54%)
Apr 11, 2005
10.40
10.56
9.955
10.06
605,956
-0.46(-4.37%)
Apr 08, 2005
9.866
10.96
9.866
10.52
1,625,003
+0.63(+6.33%)
Apr 07, 2005
9.800
9.991
9.746
9.889
192,571
+0.04(+0.42%)
Apr 06, 2005
9.854
10.12
9.728
9.848
239,090
-0.05(-0.54%)
Apr 05, 2005
9.663
10.34
9.663
9.901
592,381
+0.14(+1.40%)
Apr 04, 2005
9.901
9.901
9.490
9.764
391,908
-0.14(-1.44%)
Apr 01, 2005
10.38
10.56
9.788
9.907
399,379
-0.42(-4.04%)
Mar 31, 2005
9.848
10.62
9.848
10.32
496,321
+0.35(+3.53%)
Mar 30, 2005
10.11
10.37
9.746
9.973
390,183
-0.13(-1.30%)
Mar 29, 2005
10.87
10.87
9.878
10.10
694,791
-0.59(-5.52%)
Mar 28, 2005
10.96
11.18
10.62
10.69
614,445
+0.04(+0.39%)
Mar 24, 2005
10.90
11.49
10.65
10.65
1,376,700
-0.14(-1.33%)
Mar 23, 2005
10.93
11.32
10.55
10.80
1,810,160
+0.01(+0.06%)
Mar 22, 2005
9.842
11.61
9.842
10.79
5,379,526
+0.88(+8.91%)
Mar 21, 2005
10.14
10.14
9.699
9.907
532,598
-0.23(-2.29%)
Mar 18, 2005
9.746
10.14
9.425
10.14
840,639
+0.39(+3.98%)
Mar 17, 2005
9.251
10.26
9.090
9.752
1,182,181
+0.45(+4.81%)
Mar 16, 2005
9.889
9.925
9.245
9.305
432,710
-0.28(-2.92%)
Mar 15, 2005
9.901
10.44
9.251
9.585
1,057,482
-0.17(-1.71%)
Mar 14, 2005
10.47
10.64
9.734
9.752
1,766,652
-0.63(-6.09%)
Mar 11, 2005
8.309
10.58
8.142
10.38
3,457,979
+2.03(+24.36%)
Mar 10, 2005
8.553
8.762
8.219
8.351
531,283
-0.20(-2.30%)
Mar 09, 2005
8.911
9.048
8.541
8.547
359,115
-0.35(-3.95%)
Mar 08, 2005
9.311
9.514
8.899
8.899
601,359
-0.47(-5.03%)
Mar 07, 2005
9.693
9.925
9.198
9.371
537,991
-0.32(-3.32%)
Mar 04, 2005
9.967
10.09
9.693
9.693
311,501
-0.21(-2.11%)
Mar 03, 2005
10.16
10.22
9.687
9.901
265,365
-0.10(-0.95%)
Mar 02, 2005
9.901
10.38
9.693
9.997
431,954
+0.10(+0.96%)
Mar 01, 2005
9.973
10.43
9.848
9.901
514,305
-0.13(-1.25%)
Feb 28, 2005
9.752
10.24
9.472
10.03
607,413
+0.21(+2.19%)
Feb 25, 2005
9.955
10.08
9.579
9.812
625,144
-0.05(-0.54%)
Feb 24, 2005
10.51
10.53
9.728
9.866
846,640
-0.64(-6.08%)
Feb 23, 2005
10.36
11.02
10.30
10.50
865,794
+0.17(+1.62%)
Feb 22, 2005
11.10
11.15
10.24
10.34
949,393
-0.91(-8.06%)
Feb 18, 2005
12.34
12.51
11.21
11.24
1,141,116
-1.10(-8.89%)
Feb 17, 2005
12.47
13.03
12.26
12.34
764,821
-0.03(-0.24%)
Feb 16, 2005
12.05
12.68
12.05
12.37
487,985
+0.16(+1.27%)
Feb 15, 2005
12.56
12.69
11.99
12.22
697,349
+0.01(+0.05%)
Feb 14, 2005
12.47
13.33
12.08
12.21
1,652,367
-0.18(-1.44%)
Feb 11, 2005
11.77
13.42
11.23
12.39
3,295,692
+0.88(+7.62%)
Feb 10, 2005
11.99
12.10
11.34
11.51
755,604
-0.39(-3.26%)
Feb 09, 2005
12.08
12.22
11.61
11.90
911,429
+0.05(+0.45%)
Feb 08, 2005
12.54
12.97
11.77
11.85
2,996,915
-0.98(-7.63%)
Feb 07, 2005
10.32
12.87
10.15
12.82
7,472,722
+2.31(+22.02%)
Feb 04, 2005
10.68
11.02
10.38
10.51
950,427
-0.02(-0.17%)
Feb 03, 2005
10.97
11.15
10.29
10.53
788,363
-0.45(-4.08%)
Feb 02, 2005
10.89
11.57
10.63
10.97
1,931,841
+0.10(+0.93%)
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.