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
Bassett Furniture
(NQ:
BSET
)
15.01
+0.58 (+4.02%)
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
9.984
10.09
9.927
10.06
56,102
+0.04(+0.41%)
Jan 30, 2006
10.07
10.14
9.984
10.02
76,162
-0.05(-0.46%)
Jan 27, 2006
10.04
10.07
9.958
10.07
74,227
+0.03(+0.31%)
Jan 26, 2006
9.870
10.05
9.788
10.04
98,836
+0.19(+1.94%)
Jan 25, 2006
9.850
9.942
9.751
9.844
37,526
-0.07(-0.68%)
Jan 24, 2006
9.767
10.06
9.607
9.911
99,416
+0.20(+2.07%)
Jan 23, 2006
9.813
9.829
9.597
9.710
56,586
-0.14(-1.41%)
Jan 20, 2006
10.05
10.05
9.777
9.850
45,387
-0.11(-1.14%)
Jan 19, 2006
9.777
9.984
9.777
9.963
103,377
+0.16(+1.63%)
Jan 18, 2006
9.597
9.880
9.597
9.803
76,092
+0.19(+1.93%)
Jan 17, 2006
9.751
9.751
9.530
9.617
108,711
-0.06(-0.64%)
Jan 13, 2006
9.535
9.731
9.535
9.679
23,713
+0.03(+0.27%)
Jan 12, 2006
9.844
9.932
9.648
9.653
36,437
-0.21(-2.09%)
Jan 11, 2006
9.803
9.860
9.653
9.860
47,665
+0.06(+0.63%)
Jan 10, 2006
9.674
9.798
9.597
9.798
35,910
+0.18(+1.88%)
Jan 09, 2006
9.437
9.674
9.437
9.617
38,819
+0.13(+1.36%)
Jan 06, 2006
9.478
9.494
9.354
9.488
22,420
+0.05(+0.49%)
Jan 05, 2006
9.463
9.555
9.344
9.442
36,737
+0.02(+0.22%)
Jan 04, 2006
9.524
9.524
9.359
9.421
55,995
-0.18(-1.88%)
Jan 03, 2006
9.530
9.638
9.308
9.602
72,623
+0.06(+0.59%)
Dec 30, 2005
9.287
9.545
9.241
9.545
98,780
+0.25(+2.72%)
Dec 29, 2005
9.292
9.411
9.292
9.292
22,600
-0.05(-0.55%)
Dec 28, 2005
9.432
9.432
9.287
9.344
28,878
+0.04(+0.39%)
Dec 27, 2005
9.308
9.472
9.308
9.308
53,687
-0.02(-0.17%)
Dec 23, 2005
9.411
9.411
9.323
9.323
13,049
+0.01(+0.06%)
Dec 22, 2005
9.607
9.617
9.318
9.318
24,659
-0.08(-0.88%)
Dec 21, 2005
9.367
9.524
9.359
9.401
20,503
+0.05(+0.55%)
Dec 20, 2005
9.334
9.700
9.308
9.349
72,113
+0.00(+0.00%)
Dec 19, 2005
9.370
9.442
9.272
9.349
93,221
+0.07(+0.72%)
Dec 16, 2005
9.442
9.442
9.246
9.282
189,362
-0.13(-1.42%)
Dec 15, 2005
9.344
9.416
9.297
9.416
27,682
+0.01(+0.05%)
Dec 14, 2005
9.416
9.494
9.344
9.411
31,673
-0.04(-0.44%)
Dec 13, 2005
9.297
9.468
9.297
9.452
18,288
+0.09(+0.94%)
Dec 12, 2005
9.354
9.437
9.308
9.365
25,574
-0.08(-0.82%)
Dec 09, 2005
9.421
9.442
9.334
9.442
32,262
+0.06(+0.66%)
Dec 08, 2005
9.339
9.401
9.313
9.380
16,732
-0.03(-0.27%)
Dec 07, 2005
9.411
9.463
9.303
9.406
37,080
+0.04(+0.39%)
Dec 06, 2005
9.432
9.540
9.344
9.370
17,648
+0.02(+0.17%)
Dec 05, 2005
9.597
9.597
9.334
9.354
38,391
-0.33(-3.41%)
Dec 02, 2005
9.710
9.710
9.389
9.684
42,659
-0.02(-0.21%)
Dec 01, 2005
9.426
9.782
9.416
9.705
45,302
+0.40(+4.33%)
Nov 30, 2005
9.323
9.370
9.297
9.303
33,869
+0.01(+0.11%)
Nov 29, 2005
9.463
9.463
9.287
9.292
39,366
-0.09(-0.94%)
Nov 28, 2005
9.365
9.545
9.354
9.380
21,924
-0.11(-1.14%)
Nov 25, 2005
9.535
9.535
9.339
9.488
8,064
-0.06(-0.59%)
Nov 23, 2005
9.280
9.550
9.280
9.545
40,054
+0.14(+1.54%)
Nov 22, 2005
9.251
9.426
9.251
9.401
40,216
+0.05(+0.50%)
Nov 21, 2005
9.334
9.421
9.174
9.354
36,390
-0.05(-0.49%)
Nov 18, 2005
9.581
9.581
9.390
9.401
16,065
-0.04(-0.44%)
Nov 17, 2005
9.308
9.442
9.163
9.442
18,319
+0.18(+1.95%)
Nov 16, 2005
9.287
9.468
9.138
9.261
40,980
-0.10(-1.05%)
Nov 15, 2005
9.643
9.643
9.303
9.359
40,472
-0.27(-2.84%)
Nov 14, 2005
9.813
9.813
9.545
9.633
20,910
-0.17(-1.69%)
Nov 11, 2005
9.736
9.829
9.736
9.798
14,914
-0.06(-0.58%)
Nov 10, 2005
10.14
10.14
9.751
9.855
32,229
-0.26(-2.60%)
Nov 09, 2005
10.00
10.15
10.00
10.12
22,027
+0.16(+1.61%)
Nov 08, 2005
10.07
10.13
9.865
9.958
33,479
-0.17(-1.63%)
Nov 07, 2005
10.15
10.16
9.989
10.12
30,853
+0.08(+0.77%)
Nov 04, 2005
9.994
10.11
9.963
10.05
25,938
+0.12(+1.25%)
Nov 03, 2005
10.05
10.15
9.855
9.922
53,727
-0.09(-0.93%)
Nov 02, 2005
9.715
10.01
9.715
10.01
33,921
+0.30(+3.13%)
Nov 01, 2005
9.545
9.782
9.499
9.710
33,811
+0.05(+0.53%)
Oct 31, 2005
9.442
9.659
9.442
9.659
37,902
+0.17(+1.79%)
Oct 28, 2005
9.184
9.499
9.184
9.488
41,769
+0.30(+3.31%)
Oct 27, 2005
9.334
9.344
9.184
9.184
15,745
-0.18(-1.93%)
Oct 26, 2005
9.308
9.499
9.308
9.365
20,329
+0.10(+1.11%)
Oct 25, 2005
9.468
9.468
9.236
9.261
45,006
-0.30(-3.13%)
Oct 24, 2005
9.380
9.736
9.380
9.561
67,533
+0.35(+3.75%)
Oct 21, 2005
9.194
9.308
9.065
9.215
43,719
-0.05(-0.50%)
Oct 20, 2005
9.344
9.411
9.039
9.261
103,253
-0.15(-1.64%)
Oct 19, 2005
9.292
9.416
9.189
9.416
43,593
+0.09(+0.94%)
Oct 18, 2005
9.586
9.586
9.215
9.328
62,767
-0.32(-3.32%)
Oct 17, 2005
9.514
9.695
9.432
9.648
40,286
+0.13(+1.41%)
Oct 14, 2005
9.607
9.607
9.339
9.514
34,160
+0.03(+0.33%)
Oct 13, 2005
9.287
9.602
9.287
9.483
50,913
+0.12(+1.27%)
Oct 12, 2005
9.287
9.499
9.287
9.365
86,087
+0.05(+0.50%)
Oct 11, 2005
9.359
9.401
9.318
9.318
15,549
+0.01(+0.11%)
Oct 10, 2005
9.390
9.437
9.241
9.308
27,990
-0.13(-1.42%)
Oct 07, 2005
9.339
9.545
9.339
9.442
29,056
+0.06(+0.60%)
Oct 06, 2005
9.561
9.566
9.287
9.385
34,448
-0.29(-2.99%)
Oct 05, 2005
9.777
9.777
9.540
9.674
30,574
-0.26(-2.65%)
Oct 04, 2005
9.798
10.04
9.710
9.937
55,916
+0.18(+1.80%)
Oct 03, 2005
9.659
9.798
9.571
9.762
40,629
+0.15(+1.61%)
Sep 30, 2005
9.793
9.793
9.437
9.607
23,951
-0.11(-1.17%)
Sep 29, 2005
9.344
9.772
9.287
9.721
49,409
+0.48(+5.19%)
Sep 28, 2005
9.375
9.375
9.168
9.241
65,273
-0.08(-0.83%)
Sep 27, 2005
9.308
9.328
9.287
9.318
39,135
+0.01(+0.06%)
Sep 26, 2005
9.395
9.395
9.292
9.313
49,525
-0.04(-0.39%)
Sep 23, 2005
9.349
9.421
9.297
9.349
31,033
-0.08(-0.82%)
Sep 22, 2005
9.426
9.442
9.297
9.426
45,717
+0.04(+0.44%)
Sep 21, 2005
9.334
9.473
9.297
9.385
41,056
-0.02(-0.16%)
Sep 20, 2005
9.488
9.488
9.365
9.401
29,836
+0.01(+0.05%)
Sep 19, 2005
9.442
9.499
9.385
9.395
31,539
-0.10(-1.03%)
Sep 16, 2005
9.607
9.607
9.452
9.494
290,215
-0.04(-0.38%)
Sep 15, 2005
9.690
9.690
9.509
9.530
27,130
-0.09(-0.97%)
Sep 14, 2005
9.813
9.813
9.617
9.623
46,515
-0.15(-1.53%)
Sep 13, 2005
9.782
9.896
9.731
9.772
33,698
-0.09(-0.89%)
Sep 12, 2005
9.715
9.901
9.571
9.860
46,696
+0.21(+2.14%)
Sep 09, 2005
9.865
9.901
9.581
9.653
25,397
-0.13(-1.32%)
Sep 08, 2005
9.705
9.782
9.648
9.782
12,049
+0.01(+0.05%)
Sep 07, 2005
9.700
9.803
9.597
9.777
16,643
-0.06(-0.63%)
Sep 06, 2005
9.803
9.901
9.751
9.839
41,106
+0.09(+0.95%)
Sep 02, 2005
9.958
9.958
9.674
9.746
54,824
-0.31(-3.13%)
Sep 01, 2005
9.777
10.07
9.695
10.06
48,242
+0.28(+2.85%)
Aug 31, 2005
9.674
9.829
9.576
9.782
65,133
+0.18(+1.88%)
Aug 30, 2005
9.850
9.850
9.550
9.602
69,035
-0.35(-3.48%)
Aug 29, 2005
9.819
9.948
9.813
9.948
19,265
+0.04(+0.42%)
Aug 26, 2005
9.932
9.994
9.896
9.906
42,048
-0.16(-1.59%)
Aug 25, 2005
9.971
10.08
9.968
10.07
12,187
+0.09(+0.93%)
Aug 24, 2005
10.10
10.11
9.891
9.973
47,760
-0.16(-1.58%)
Aug 23, 2005
10.13
10.14
10.04
10.13
22,285
+0.03(+0.31%)
Aug 22, 2005
9.932
10.11
9.906
10.10
45,911
+0.08(+0.77%)
Aug 19, 2005
9.958
10.07
9.942
10.02
34,425
+0.01(+0.10%)
Aug 18, 2005
10.01
10.07
9.906
10.01
47,147
-0.03(-0.26%)
Aug 17, 2005
10.01
10.23
9.973
10.04
74,590
-0.01(-0.10%)
Aug 16, 2005
10.11
10.12
9.989
10.05
54,084
-0.16(-1.57%)
Aug 15, 2005
10.01
10.21
10.01
10.21
34,844
+0.20(+1.96%)
Aug 12, 2005
10.16
10.23
10.01
10.01
27,700
-0.22(-2.17%)
Aug 11, 2005
10.10
10.27
10.05
10.24
23,905
+0.12(+1.17%)
Aug 10, 2005
10.16
10.30
10.06
10.12
426,847
+0.02(+0.20%)
Aug 09, 2005
10.07
10.16
9.948
10.10
30,847
+0.13(+1.35%)
Aug 08, 2005
10.07
10.07
9.963
9.963
37,049
-0.06(-0.62%)
Aug 05, 2005
9.999
10.07
9.963
10.02
46,357
+0.03(+0.26%)
Aug 04, 2005
10.03
10.09
9.850
9.999
117,578
-0.14(-1.37%)
Aug 03, 2005
10.12
10.19
10.04
10.14
38,743
-0.07(-0.68%)
Aug 02, 2005
10.11
10.30
10.05
10.21
53,557
+0.13(+1.31%)
Aug 01, 2005
9.762
10.19
9.690
10.08
98,216
-0.01(-0.10%)
Jul 29, 2005
10.12
10.24
9.973
10.09
66,083
-0.20(-1.96%)
Jul 28, 2005
10.10
10.29
9.994
10.29
38,573
+0.25(+2.52%)
Jul 27, 2005
10.22
10.22
9.999
10.04
95,251
-0.18(-1.72%)
Jul 26, 2005
9.968
10.27
9.901
10.21
299,084
+0.19(+1.91%)
Jul 25, 2005
10.07
10.13
10.02
10.02
32,082
-0.14(-1.35%)
Jul 22, 2005
10.10
10.17
9.937
10.16
48,801
+0.14(+1.42%)
Jul 21, 2005
10.16
10.16
9.963
10.01
37,980
-0.14(-1.42%)
Jul 20, 2005
10.02
10.22
9.886
10.16
51,869
+0.06(+0.61%)
Jul 19, 2005
10.10
10.13
9.839
10.10
54,884
+0.12(+1.24%)
Jul 18, 2005
10.20
10.21
9.973
9.973
51,171
-0.28(-2.72%)
Jul 15, 2005
9.994
10.28
9.839
10.25
42,374
+0.10(+1.02%)
Jul 14, 2005
10.18
10.23
10.05
10.15
55,354
-0.14(-1.35%)
Jul 13, 2005
10.25
10.37
10.01
10.29
54,842
-0.12(-1.14%)
Jul 12, 2005
10.21
10.47
10.21
10.41
55,954
+0.09(+0.85%)
Jul 11, 2005
10.32
10.32
10.28
10.32
50,861
+0.00(+0.00%)
Jul 08, 2005
9.984
10.32
9.984
10.32
52,834
+0.16(+1.57%)
Jul 07, 2005
9.958
10.21
9.937
10.16
26,213
+0.04(+0.36%)
Jul 06, 2005
10.01
10.25
10.01
10.12
42,064
+0.08(+0.82%)
Jul 05, 2005
9.690
10.06
9.659
10.04
46,128
+0.26(+2.64%)
Jul 01, 2005
9.607
9.948
9.504
9.782
115,902
+0.05(+0.53%)
Jun 30, 2005
9.700
9.803
9.524
9.731
45,798
-0.08(-0.84%)
Jun 29, 2005
9.684
10.06
9.499
9.813
69,149
+0.03(+0.32%)
Jun 28, 2005
9.855
9.855
9.669
9.782
64,407
+0.04(+0.42%)
Jun 27, 2005
9.561
10.04
9.339
9.741
148,911
+0.17(+1.72%)
Jun 24, 2005
9.674
9.793
9.571
9.576
90,806
-0.13(-1.33%)
Jun 23, 2005
9.762
9.803
9.695
9.705
30,262
-0.06(-0.58%)
Jun 22, 2005
9.669
9.844
9.669
9.762
52,378
+0.07(+0.75%)
Jun 21, 2005
9.648
9.710
9.581
9.690
34,933
-0.05(-0.53%)
Jun 20, 2005
9.757
9.829
9.648
9.741
55,447
-0.06(-0.58%)
Jun 17, 2005
9.999
9.999
9.628
9.798
158,665
-0.16(-1.61%)
Jun 16, 2005
9.700
9.973
9.700
9.958
59,296
+0.06(+0.57%)
Jun 15, 2005
9.793
9.901
9.674
9.901
125,126
+0.01(+0.10%)
Jun 14, 2005
9.782
9.953
9.782
9.891
86,823
+0.06(+0.58%)
Jun 13, 2005
9.746
9.891
9.628
9.834
81,507
+0.06(+0.63%)
Jun 10, 2005
9.803
9.813
9.700
9.772
58,540
-0.01(-0.05%)
Jun 09, 2005
9.772
9.896
9.664
9.777
86,880
-0.05(-0.47%)
Jun 08, 2005
9.870
9.880
9.767
9.824
60,747
+0.04(+0.42%)
Jun 07, 2005
9.968
9.968
9.772
9.782
161,524
-0.09(-0.94%)
Jun 06, 2005
9.953
9.953
9.772
9.875
76,658
-0.06(-0.57%)
Jun 03, 2005
10.03
10.04
9.834
9.932
79,567
-0.10(-0.98%)
Jun 02, 2005
10.17
10.17
9.973
10.03
78,497
-0.03(-0.31%)
Jun 01, 2005
10.28
10.28
9.860
10.06
110,868
-0.02(-0.15%)
May 31, 2005
10.11
10.22
10.04
10.08
63,903
+0.02(+0.15%)
May 27, 2005
10.01
10.10
9.984
10.06
48,175
+0.07(+0.72%)
May 26, 2005
10.01
10.01
9.917
9.989
26,793
+0.08(+0.83%)
May 25, 2005
9.984
10.01
9.855
9.906
38,251
+0.01(+0.10%)
May 24, 2005
9.777
10.03
9.777
9.896
37,988
+0.12(+1.21%)
May 23, 2005
10.01
10.21
9.777
9.777
144,420
+0.05(+0.53%)
May 20, 2005
9.442
9.726
9.411
9.726
27,886
+0.10(+1.07%)
May 19, 2005
9.648
9.891
9.597
9.623
24,779
-0.13(-1.32%)
May 18, 2005
9.411
9.751
9.411
9.751
41,670
+0.40(+4.25%)
May 17, 2005
9.344
9.509
9.323
9.354
27,733
-0.13(-1.41%)
May 16, 2005
9.292
9.514
9.292
9.488
46,436
+0.11(+1.16%)
May 13, 2005
9.488
9.488
9.380
9.380
50,840
-0.11(-1.14%)
May 12, 2005
9.721
9.746
9.421
9.488
41,616
-0.23(-2.39%)
May 11, 2005
9.824
9.824
9.550
9.721
41,802
+0.10(+1.02%)
May 10, 2005
9.803
9.803
9.550
9.623
84,027
-0.21(-2.10%)
May 09, 2005
9.953
9.953
9.757
9.829
80,267
-0.08(-0.83%)
May 06, 2005
9.958
9.963
9.772
9.911
71,146
+0.06(+0.63%)
May 05, 2005
9.813
9.963
9.751
9.850
88,603
-0.08(-0.83%)
May 04, 2005
9.932
10.03
9.721
9.932
162,716
+0.03(+0.26%)
May 03, 2005
9.880
9.984
9.850
9.906
214,919
-0.01(-0.10%)
May 02, 2005
10.11
10.19
9.819
9.917
88,855
-0.22(-2.14%)
Apr 29, 2005
10.10
10.21
10.04
10.13
44,548
+0.03(+0.31%)
Apr 28, 2005
10.09
10.13
10.06
10.10
68,936
-0.06(-0.61%)
Apr 27, 2005
10.00
10.32
10.00
10.16
34,828
+0.05(+0.51%)
Apr 26, 2005
10.17
10.31
10.02
10.11
77,681
-0.04(-0.41%)
Apr 25, 2005
10.17
10.47
10.00
10.15
64,787
+0.12(+1.23%)
Apr 22, 2005
10.14
10.14
9.973
10.03
78,761
-0.23(-2.21%)
Apr 21, 2005
10.32
10.38
9.922
10.26
87,692
+0.12(+1.22%)
Apr 20, 2005
10.32
10.34
10.13
10.13
63,579
-0.24(-2.29%)
Apr 19, 2005
10.45
10.50
10.30
10.37
77,030
-0.01(-0.05%)
Apr 18, 2005
10.12
10.48
10.07
10.38
100,385
+0.14(+1.41%)
Apr 15, 2005
10.14
10.29
10.14
10.23
56,898
+0.09(+0.92%)
Apr 14, 2005
10.35
10.37
10.11
10.14
49,630
-0.10(-1.01%)
Apr 13, 2005
10.34
10.39
10.24
10.24
25,446
-0.10(-1.00%)
Apr 12, 2005
10.25
10.44
10.24
10.34
57,972
+0.03(+0.25%)
Apr 11, 2005
10.47
10.47
10.27
10.32
54,231
+0.03(+0.25%)
Apr 08, 2005
10.58
10.58
10.29
10.29
47,198
-0.24(-2.25%)
Apr 07, 2005
10.69
10.69
10.33
10.53
101,147
-0.32(-2.95%)
Apr 06, 2005
10.72
10.92
10.61
10.85
129,397
+0.22(+2.09%)
Apr 05, 2005
10.15
10.67
10.12
10.63
114,291
+0.36(+3.52%)
Apr 04, 2005
10.14
10.30
10.01
10.27
72,212
+0.27(+2.74%)
Apr 01, 2005
10.24
10.24
9.834
9.994
90,845
-0.17(-1.68%)
Mar 31, 2005
10.10
10.22
10.03
10.16
67,355
-0.04(-0.40%)
Mar 30, 2005
9.932
10.23
9.927
10.21
58,267
+0.40(+4.10%)
Mar 29, 2005
9.906
10.19
9.757
9.803
112,679
-0.03(-0.26%)
Mar 28, 2005
9.509
9.942
9.509
9.829
47,178
+0.30(+3.20%)
Mar 24, 2005
9.850
9.850
9.519
9.524
39,678
-0.18(-1.86%)
Mar 23, 2005
9.803
9.860
9.700
9.705
33,379
-0.13(-1.36%)
Mar 22, 2005
9.829
10.02
9.803
9.839
55,134
-0.12(-1.19%)
Mar 21, 2005
9.973
9.989
9.793
9.958
24,783
-0.02(-0.16%)
Mar 18, 2005
10.07
10.07
9.751
9.973
143,397
+0.07(+0.68%)
Mar 17, 2005
9.700
10.07
9.700
9.906
78,445
+0.04(+0.42%)
Mar 16, 2005
9.798
9.942
9.633
9.865
43,147
-0.09(-0.93%)
Mar 15, 2005
10.08
10.20
9.958
9.958
56,588
-0.06(-0.57%)
Mar 14, 2005
10.11
10.11
9.767
10.01
36,578
+0.06(+0.62%)
Mar 11, 2005
9.813
10.01
9.813
9.953
33,569
+0.17(+1.69%)
Mar 10, 2005
9.870
9.906
9.710
9.788
38,017
-0.11(-1.15%)
Mar 09, 2005
10.00
10.00
9.808
9.901
28,632
-0.11(-1.08%)
Mar 08, 2005
10.09
10.09
9.906
10.01
35,305
-0.10(-1.02%)
Mar 07, 2005
10.16
10.23
9.519
10.11
44,765
+0.05(+0.46%)
Mar 04, 2005
10.13
10.16
10.06
10.07
23,304
+0.08(+0.77%)
Mar 03, 2005
9.984
10.13
9.958
9.989
44,312
-0.12(-1.17%)
Mar 02, 2005
10.02
10.18
9.468
10.11
86,403
-0.13(-1.31%)
Mar 01, 2005
9.906
10.27
9.891
10.24
66,504
+0.41(+4.20%)
Feb 28, 2005
9.710
9.901
9.679
9.829
48,225
-0.07(-0.68%)
Feb 25, 2005
9.710
9.896
9.623
9.896
80,323
+0.04(+0.42%)
Feb 24, 2005
9.607
9.906
9.607
9.855
34,933
+0.16(+1.65%)
Feb 23, 2005
9.524
9.772
9.468
9.695
255,572
+0.04(+0.43%)
Feb 22, 2005
9.674
9.875
9.380
9.653
98,776
-0.21(-2.14%)
Feb 18, 2005
9.757
9.891
9.659
9.865
50,597
+0.25(+2.63%)
Feb 17, 2005
9.679
9.726
9.524
9.612
68,293
-0.04(-0.45%)
Feb 16, 2005
9.545
9.679
9.452
9.656
55,832
+0.09(+0.89%)
Feb 15, 2005
9.504
9.607
9.468
9.571
56,346
+0.07(+0.71%)
Feb 14, 2005
9.349
9.514
9.349
9.504
38,333
-0.02(-0.16%)
Feb 11, 2005
9.287
9.535
9.287
9.519
33,937
+0.18(+1.93%)
Feb 10, 2005
9.292
9.375
9.189
9.339
24,066
-0.05(-0.55%)
Feb 09, 2005
9.592
9.592
9.390
9.390
61,513
-0.12(-1.30%)
Feb 08, 2005
9.390
9.514
9.375
9.514
99,484
+0.11(+1.15%)
Feb 07, 2005
9.334
9.540
9.334
9.406
65,035
-0.03(-0.27%)
Feb 04, 2005
9.380
9.554
9.370
9.432
43,277
-0.07(-0.68%)
Feb 03, 2005
9.581
9.669
9.354
9.497
53,677
-0.21(-2.15%)
Feb 02, 2005
9.690
9.731
9.555
9.705
35,245
+0.13(+1.40%)
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.