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
Rand Capital Cp
(NQ:
RAND
)
17.00
-0.40 (-2.30%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 5, 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
28.52
31.26
28.52
30.18
3,946
+1.09(+3.74%)
Jan 30, 2007
28.95
29.56
28.89
29.09
1,470
+0.88(+3.13%)
Jan 29, 2007
31.40
31.40
28.14
28.21
3,791
-1.63(-5.47%)
Jan 26, 2007
27.19
32.22
27.19
29.84
12,881
+2.58(+9.48%)
Jan 25, 2007
27.73
28.48
27.18
27.25
5,429
-0.27(-0.99%)
Jan 24, 2007
26.78
27.53
26.71
27.53
917
+0.54(+2.01%)
Jan 23, 2007
26.64
27.05
26.37
26.98
1,589
+1.02(+3.93%)
Jan 22, 2007
27.19
27.25
25.28
25.96
3,752
-1.22(-4.50%)
Jan 19, 2007
25.89
27.53
21.75
27.19
8,920
+1.29(+4.99%)
Jan 18, 2007
27.73
27.73
25.49
25.89
3,601
-1.70(-6.16%)
Jan 17, 2007
28.89
28.89
27.32
27.59
3,486
-1.29(-4.47%)
Jan 16, 2007
28.34
31.20
28.21
28.89
17,883
+1.09(+3.91%)
Jan 12, 2007
24.60
28.21
24.60
27.80
9,899
+2.99(+12.05%)
Jan 11, 2007
24.60
24.81
24.13
24.81
1,419
+0.34(+1.39%)
Jan 10, 2007
24.20
24.67
24.13
24.47
877
+0.34(+1.41%)
Jan 09, 2007
25.35
25.35
23.27
24.13
9,902
-0.34(-1.39%)
Jan 08, 2007
25.49
25.49
22.97
24.47
8,963
-0.54(-2.17%)
Jan 05, 2007
25.28
25.28
23.45
25.01
2,371
+0.20(+0.82%)
Jan 04, 2007
25.28
25.28
23.86
24.81
1,736
+0.07(+0.27%)
Jan 03, 2007
24.13
24.74
23.18
24.74
2,358
+0.95(+4.00%)
Dec 29, 2006
23.11
24.13
23.11
23.79
4,371
+0.68(+2.94%)
Dec 28, 2006
23.65
24.06
21.95
23.11
3,644
-0.48(-2.02%)
Dec 27, 2006
23.45
23.58
23.31
23.58
4,117
+0.27(+1.17%)
Dec 26, 2006
23.31
23.52
23.31
23.31
2,840
+0.00(+0.00%)
Dec 22, 2006
24.13
24.13
22.84
23.31
4,284
-0.61(-2.56%)
Dec 21, 2006
21.95
23.99
21.95
23.92
3,786
+1.97(+8.98%)
Dec 20, 2006
21.75
22.16
21.75
21.95
1,644
+0.00(+0.00%)
Dec 19, 2006
21.88
22.22
21.75
21.95
1,740
+0.13(+0.59%)
Dec 18, 2006
21.75
22.28
21.75
21.82
4,972
+0.48(+2.26%)
Dec 15, 2006
22.44
22.44
21.34
21.34
2,106
-1.43(-6.27%)
Dec 14, 2006
24.26
24.47
21.88
22.77
6,604
-1.70(-6.94%)
Dec 13, 2006
24.88
25.15
23.79
24.47
3,747
-0.61(-2.44%)
Dec 12, 2006
23.31
26.17
22.77
25.08
8,296
+1.97(+8.53%)
Dec 11, 2006
23.18
23.45
20.87
23.11
9,308
+0.88(+3.98%)
Dec 08, 2006
22.63
23.52
21.75
22.22
9,250
-0.88(-3.82%)
Dec 07, 2006
25.83
26.03
21.21
23.11
13,817
-2.92(-11.23%)
Dec 06, 2006
26.10
28.21
25.89
26.03
5,381
+0.00(+0.00%)
Dec 05, 2006
28.89
29.23
25.83
26.03
12,493
-1.63(-5.90%)
Dec 04, 2006
27.87
30.24
25.49
27.66
24,981
+0.27(+0.99%)
Dec 01, 2006
26.85
29.70
24.60
27.39
19,978
+0.61(+2.28%)
Nov 30, 2006
23.79
34.93
23.18
26.78
151,988
+4.83(+21.98%)
Nov 29, 2006
23.11
23.11
20.53
21.95
9,489
+1.97(+9.86%)
Nov 28, 2006
20.39
22.43
19.03
19.98
13,212
-0.34(-1.67%)
Nov 27, 2006
18.35
23.45
18.35
20.32
24,538
+2.31(+12.83%)
Nov 24, 2006
17.47
18.01
17.46
18.01
2,473
+0.75(+4.33%)
Nov 22, 2006
16.72
17.47
16.65
17.26
1,537
+0.95(+5.83%)
Nov 21, 2006
16.31
16.58
16.31
16.31
2,120
-0.07(-0.40%)
Nov 20, 2006
16.31
16.47
16.31
16.38
834
-0.00(-0.02%)
Nov 17, 2006
17.26
17.47
16.31
16.38
722
-0.88(-5.12%)
Nov 16, 2006
16.31
17.26
15.43
17.26
9,090
+0.95(+5.83%)
Nov 15, 2006
16.65
16.65
16.31
16.31
3,452
-0.68(-4.00%)
Nov 14, 2006
17.33
17.33
16.31
16.99
10,180
-0.34(-1.96%)
Nov 13, 2006
18.15
18.15
17.33
17.33
2,321
-0.61(-3.41%)
Nov 10, 2006
18.01
18.01
16.99
17.94
6,212
+0.27(+1.54%)
Nov 09, 2006
17.67
18.49
14.61
17.67
16,293
+0.00(+0.00%)
Nov 08, 2006
17.67
18.15
17.67
17.67
2,764
-0.27(-1.51%)
Nov 07, 2006
18.42
18.42
16.99
17.94
3,759
+0.88(+5.18%)
Nov 06, 2006
16.72
17.81
16.58
17.06
4,932
+0.48(+2.87%)
Nov 03, 2006
18.55
18.89
14.54
16.58
18,173
-2.18(-11.60%)
Nov 02, 2006
18.08
21.75
16.65
18.76
20,731
+0.68(+3.76%)
Nov 01, 2006
18.08
19.30
18.01
18.08
10,354
+0.07(+0.38%)
Oct 31, 2006
20.93
23.04
17.67
18.01
46,629
-3.13(-14.79%)
Oct 30, 2006
20.59
24.60
19.71
21.14
48,657
+0.75(+3.67%)
Oct 27, 2006
18.69
20.39
18.35
20.39
19,643
+1.84(+9.89%)
Oct 26, 2006
19.57
19.57
17.13
18.55
10,566
+1.70(+10.08%)
Oct 25, 2006
17.40
19.44
16.65
16.86
19,981
+0.00(+0.00%)
Oct 24, 2006
14.61
18.01
14.34
16.86
35,974
+2.45(+16.98%)
Oct 23, 2006
13.73
15.63
13.73
14.41
6,659
+0.68(+4.95%)
Oct 20, 2006
13.73
14.41
13.73
13.73
3,045
+0.00(+0.00%)
Oct 19, 2006
13.80
13.93
13.39
13.73
2,743
-0.20(-1.46%)
Oct 18, 2006
14.34
14.54
13.73
13.93
4,127
-0.27(-1.91%)
Oct 17, 2006
14.14
14.54
14.14
14.20
735
+0.00(+0.00%)
Oct 16, 2006
14.41
14.61
13.73
14.20
3,380
+0.48(+3.46%)
Oct 13, 2006
13.80
14.00
13.73
13.73
971
-0.07(-0.49%)
Oct 12, 2006
14.41
14.41
13.73
13.80
2,995
-0.14(-0.98%)
Oct 11, 2006
14.41
15.09
13.73
13.93
11,414
-0.48(-3.30%)
Oct 10, 2006
13.73
15.50
13.73
14.41
15,651
+0.68(+4.95%)
Oct 09, 2006
13.80
13.80
13.53
13.73
2,465
+0.07(+0.50%)
Oct 06, 2006
12.91
14.00
12.64
13.66
3,929
+0.20(+1.52%)
Oct 05, 2006
14.00
14.07
13.46
13.46
5,019
-0.61(-4.35%)
Oct 04, 2006
13.46
14.07
13.46
14.07
13,079
+0.48(+3.50%)
Oct 03, 2006
14.00
14.14
12.51
13.59
21,681
-0.48(-3.38%)
Oct 02, 2006
12.91
14.07
12.23
14.07
32,868
+1.16(+8.95%)
Sep 29, 2006
11.83
12.91
11.42
12.91
8,077
+0.95(+7.95%)
Sep 28, 2006
11.89
12.10
11.76
11.96
2,221
+0.41(+3.53%)
Sep 27, 2006
11.55
12.10
11.55
11.55
5,870
+0.00(+0.00%)
Sep 26, 2006
11.28
11.55
10.87
11.55
4,866
+0.34(+3.06%)
Sep 25, 2006
10.87
11.21
10.87
11.21
1,349
-0.00(-0.03%)
Sep 22, 2006
9.379
11.21
9.379
11.21
7,395
+0.11(+0.98%)
Sep 21, 2006
10.74
11.35
10.74
11.11
4,611
+0.76(+7.36%)
Sep 20, 2006
10.16
11.05
9.991
10.34
838
+0.48(+4.89%)
Sep 19, 2006
9.515
9.862
9.515
9.862
824
+0.01(+0.07%)
Sep 18, 2006
9.243
9.855
8.836
9.855
1,515
-0.06(-0.60%)
Sep 15, 2006
9.651
10.13
9.651
9.915
897
+0.26(+2.73%)
Sep 14, 2006
9.651
9.651
9.651
9.651
0
+0.00(+0.00%)
Sep 13, 2006
8.768
9.855
8.768
9.651
206
+0.14(+1.43%)
Sep 12, 2006
9.515
9.515
9.515
9.515
102
+0.27(+2.94%)
Sep 11, 2006
9.243
9.243
9.243
9.243
14
-0.75(-7.48%)
Sep 08, 2006
9.855
9.991
9.651
9.991
301
+0.41(+4.26%)
Sep 07, 2006
9.400
9.583
9.400
9.583
235
-0.13(-1.38%)
Sep 06, 2006
9.718
9.718
9.718
9.718
29
-0.14(-1.39%)
Sep 05, 2006
10.19
12.71
9.855
9.855
3,943
+0.00(+0.00%)
Sep 01, 2006
9.855
9.855
9.855
9.855
73
+0.00(+0.00%)
Aug 31, 2006
9.855
9.855
9.855
9.855
0
+0.00(+0.00%)
Aug 30, 2006
9.175
10.13
9.175
9.855
338
+0.68(+7.41%)
Aug 29, 2006
9.175
9.175
9.175
9.175
0
+0.00(+0.00%)
Aug 28, 2006
8.903
9.175
8.903
9.175
456
-0.68(-6.90%)
Aug 25, 2006
8.904
9.855
8.904
9.855
191
+0.34(+3.57%)
Aug 24, 2006
9.515
9.515
9.515
9.515
147
-0.41(-4.11%)
Aug 23, 2006
9.923
9.923
9.923
9.923
0
+0.00(+0.00%)
Aug 22, 2006
8.903
10.19
8.903
9.923
706
+0.41(+4.29%)
Aug 21, 2006
9.515
9.515
9.515
9.515
93
+0.00(+0.00%)
Aug 18, 2006
9.515
9.515
9.515
9.515
0
+0.00(+0.00%)
Aug 17, 2006
9.515
9.719
9.515
9.515
875
+0.27(+2.94%)
Aug 16, 2006
9.243
9.243
9.243
9.243
220
+0.00(+0.00%)
Aug 15, 2006
9.243
9.243
9.243
9.243
0
+0.00(+0.00%)
Aug 14, 2006
9.243
9.243
8.768
9.243
1,000
+0.00(+0.00%)
Aug 11, 2006
9.243
9.243
9.243
9.243
735
+0.20(+2.26%)
Aug 10, 2006
9.039
9.039
9.039
9.039
588
-0.34(-3.62%)
Aug 09, 2006
9.379
9.379
9.379
9.379
1,397
-0.27(-2.82%)
Aug 08, 2006
8.971
9.651
8.632
9.651
3,296
+0.41(+4.41%)
Aug 07, 2006
8.971
9.243
8.971
9.243
88
-0.34(-3.55%)
Aug 04, 2006
9.243
9.991
9.243
9.583
338
-0.07(-0.70%)
Aug 03, 2006
9.651
9.651
9.651
9.651
0
+0.00(+0.00%)
Aug 02, 2006
9.719
9.719
9.175
9.651
1,015
-0.08(-0.85%)
Aug 01, 2006
9.734
9.734
9.734
9.734
0
+0.00(+0.00%)
Jul 31, 2006
9.787
9.923
9.447
9.734
529
+0.01(+0.15%)
Jul 28, 2006
9.651
9.991
8.700
9.719
588
+0.07(+0.70%)
Jul 27, 2006
9.829
9.829
9.651
9.651
44
+0.75(+8.40%)
Jul 26, 2006
9.651
9.651
8.903
8.903
117
-1.29(-12.67%)
Jul 25, 2006
10.26
10.26
9.379
10.19
264
+0.41(+4.17%)
Jul 24, 2006
10.47
10.47
9.379
9.787
750
-0.35(-3.42%)
Jul 21, 2006
10.13
10.13
10.13
10.13
14
+0.41(+4.27%)
Jul 20, 2006
9.719
9.719
9.719
9.719
0
+0.00(+0.00%)
Jul 19, 2006
9.379
10.19
9.379
9.719
323
+0.14(+1.42%)
Jul 18, 2006
9.583
9.583
9.583
9.583
0
+0.00(+0.00%)
Jul 17, 2006
9.583
9.583
9.583
9.583
0
+0.00(+0.00%)
Jul 14, 2006
9.651
9.651
9.583
9.583
662
+0.20(+2.17%)
Jul 13, 2006
9.379
9.379
9.379
9.379
147
-0.20(-2.13%)
Jul 12, 2006
9.515
9.583
9.311
9.583
897
-0.27(-2.76%)
Jul 11, 2006
9.720
9.855
9.447
9.855
205
+0.07(+0.69%)
Jul 10, 2006
9.787
9.991
9.787
9.787
573
+0.00(+0.00%)
Jul 07, 2006
9.719
10.06
9.583
9.787
220
-0.07(-0.69%)
Jul 06, 2006
9.856
9.923
9.855
9.855
279
+0.00(+0.00%)
Jul 05, 2006
9.787
10.40
9.787
9.855
205
+0.07(+0.69%)
Jul 03, 2006
10.47
10.47
9.243
9.787
779
-0.13(-1.35%)
Jun 30, 2006
10.06
10.06
9.651
9.921
176
-0.14(-1.37%)
Jun 29, 2006
9.855
10.06
8.836
10.06
720
+0.54(+5.71%)
Jun 28, 2006
8.971
9.586
8.971
9.515
136
+0.27(+2.94%)
Jun 27, 2006
9.243
9.243
9.243
9.243
0
+0.00(+0.00%)
Jun 26, 2006
8.564
9.379
8.564
9.243
279
+0.00(+0.00%)
Jun 23, 2006
9.175
9.719
8.836
9.243
1,353
-0.20(-2.16%)
Jun 22, 2006
8.836
9.787
8.836
9.447
603
-0.14(-1.42%)
Jun 21, 2006
9.991
10.13
9.311
9.583
1,161
+0.34(+3.68%)
Jun 20, 2006
10.33
10.33
9.243
9.243
1,022
-0.68(-6.85%)
Jun 19, 2006
9.107
9.923
9.107
9.923
144
+0.27(+2.82%)
Jun 16, 2006
10.53
10.53
9.447
9.651
662
-0.61(-5.96%)
Jun 15, 2006
10.13
10.26
9.107
10.26
323
+0.95(+10.22%)
Jun 14, 2006
9.312
9.312
9.311
9.311
294
-0.39(-4.05%)
Jun 13, 2006
9.704
9.704
9.704
9.704
0
+0.00(+0.00%)
Jun 12, 2006
9.447
9.704
9.311
9.704
198
+0.19(+1.99%)
Jun 09, 2006
9.447
10.19
9.447
9.515
522
-0.07(-0.71%)
Jun 08, 2006
9.780
10.06
9.583
9.583
2,178
+0.14(+1.44%)
Jun 07, 2006
9.964
9.991
9.447
9.447
1,338
-0.41(-4.14%)
Jun 06, 2006
9.991
10.07
9.855
9.855
205
+0.00(+0.00%)
Jun 05, 2006
10.67
10.87
9.515
9.855
2,618
+0.00(+0.00%)
Jun 02, 2006
9.515
10.06
9.515
9.855
235
+0.34(+3.57%)
Jun 01, 2006
9.311
9.651
9.311
9.515
439
-0.68(-6.67%)
May 31, 2006
9.447
10.53
9.447
10.19
500
-0.20(-1.96%)
May 30, 2006
10.47
10.47
9.243
10.40
3,551
-0.20(-1.92%)
May 26, 2006
10.53
10.74
10.53
10.60
1,029
+0.08(+0.81%)
May 25, 2006
10.33
10.53
10.33
10.52
353
+0.19(+1.81%)
May 24, 2006
10.33
10.74
10.33
10.33
971
+0.07(+0.66%)
May 23, 2006
9.923
10.47
9.672
10.26
945
+0.34(+3.42%)
May 22, 2006
10.40
10.47
9.243
9.923
4,892
-0.75(-7.01%)
May 19, 2006
10.74
10.74
10.67
10.67
73
-0.07(-0.63%)
May 18, 2006
10.26
11.21
9.991
10.74
647
-0.20(-1.86%)
May 17, 2006
10.40
10.94
9.379
10.94
4,546
-0.48(-4.17%)
May 16, 2006
11.42
11.42
11.42
11.42
14
+0.95(+9.09%)
May 15, 2006
10.33
10.78
10.33
10.47
44
-0.48(-4.35%)
May 12, 2006
11.55
11.55
10.94
10.94
3,664
-0.61(-5.29%)
May 11, 2006
10.53
11.55
10.36
11.55
4,073
+1.02(+9.68%)
May 10, 2006
11.28
11.55
10.47
10.53
1,118
-0.07(-0.65%)
May 09, 2006
10.87
11.15
10.60
10.60
926
-0.07(-0.63%)
May 08, 2006
10.74
11.42
9.991
10.67
3,016
-0.61(-5.42%)
May 05, 2006
10.19
11.42
9.923
11.28
17,342
+1.02(+9.93%)
May 04, 2006
9.855
10.45
9.787
10.26
3,575
+1.09(+11.85%)
May 03, 2006
9.107
9.447
9.039
9.175
720
-0.20(-2.17%)
May 02, 2006
9.039
9.996
9.039
9.379
456
-0.57(-5.72%)
May 01, 2006
9.379
10.13
9.379
9.948
250
-0.04(-0.43%)
Apr 28, 2006
10.40
10.40
9.379
9.991
1,471
-0.14(-1.34%)
Apr 27, 2006
10.13
10.19
9.923
10.13
662
+0.00(+0.00%)
Apr 26, 2006
9.515
10.13
9.515
10.13
10,263
+0.61(+6.43%)
Apr 25, 2006
9.651
9.651
9.039
9.515
2,089
+0.07(+0.72%)
Apr 24, 2006
8.700
10.74
8.700
9.447
18,472
+0.27(+2.96%)
Apr 21, 2006
9.515
9.515
9.175
9.175
308
-0.34(-3.57%)
Apr 20, 2006
9.515
10.19
9.447
9.515
7,823
-0.14(-1.41%)
Apr 19, 2006
9.107
9.855
8.903
9.651
1,302
+0.48(+5.19%)
Apr 18, 2006
8.659
9.379
8.632
9.175
404
+0.34(+3.85%)
Apr 17, 2006
8.836
8.836
8.836
8.836
0
+0.00(+0.00%)
Apr 13, 2006
9.175
9.175
8.836
8.836
963
-0.07(-0.76%)
Apr 12, 2006
9.651
9.651
8.903
8.903
88
-0.27(-2.96%)
Apr 11, 2006
9.175
9.175
9.175
9.175
147
-0.07(-0.74%)
Apr 10, 2006
9.651
9.855
9.243
9.243
2,648
+0.07(+0.74%)
Apr 07, 2006
9.515
9.719
9.039
9.175
1,206
+0.07(+0.75%)
Apr 06, 2006
9.107
9.107
8.632
9.107
88
-0.07(-0.74%)
Apr 05, 2006
8.836
9.651
8.836
9.175
1,719
+0.07(+0.75%)
Apr 04, 2006
8.836
9.107
7.680
9.107
2,620
+0.50(+5.85%)
Apr 03, 2006
8.971
9.039
8.496
8.604
509
-0.57(-6.22%)
Mar 31, 2006
8.836
9.719
8.836
9.175
1,250
+0.07(+0.75%)
Mar 30, 2006
9.107
9.107
9.107
9.107
73
+0.00(+0.00%)
Mar 29, 2006
8.292
9.107
8.292
9.107
2,300
+0.34(+3.88%)
Mar 28, 2006
8.360
8.768
8.360
8.768
161
+0.39(+4.71%)
Mar 27, 2006
8.373
8.373
8.373
8.373
44
-0.46(-5.23%)
Mar 24, 2006
8.836
8.836
8.836
8.836
0
+0.00(+0.00%)
Mar 23, 2006
9.039
9.039
8.836
8.836
29
+0.41(+4.84%)
Mar 22, 2006
8.428
8.428
8.428
8.428
147
-0.27(-3.12%)
Mar 21, 2006
8.700
8.700
8.700
8.700
0
+0.00(+0.00%)
Mar 20, 2006
8.632
8.700
8.428
8.700
592
+0.75(+9.40%)
Mar 17, 2006
7.952
7.952
7.952
7.952
161
-1.16(-12.69%)
Mar 16, 2006
9.107
9.107
9.107
9.107
0
+0.00(+0.00%)
Mar 15, 2006
8.700
9.107
8.700
9.107
161
-0.07(-0.74%)
Mar 14, 2006
8.632
9.175
8.632
9.175
294
+0.61(+7.14%)
Mar 13, 2006
8.564
8.564
8.496
8.564
403
-0.07(-0.79%)
Mar 10, 2006
8.564
8.632
8.564
8.632
441
+0.14(+1.60%)
Mar 09, 2006
8.496
8.496
8.496
8.496
14
-0.07(-0.79%)
Mar 08, 2006
8.496
8.585
8.496
8.564
431
+0.00(+0.00%)
Mar 07, 2006
8.564
8.564
8.564
8.564
14
+0.07(+0.80%)
Mar 06, 2006
8.496
8.496
8.496
8.496
58
-0.61(-6.72%)
Mar 03, 2006
8.768
9.107
8.360
9.107
411
+0.75(+8.94%)
Mar 02, 2006
8.360
8.360
8.360
8.360
29
-0.07(-0.81%)
Mar 01, 2006
8.360
8.428
8.360
8.428
853
-0.40(-4.54%)
Feb 28, 2006
8.360
8.829
8.360
8.829
1,044
-0.28(-3.06%)
Feb 27, 2006
8.496
9.107
8.365
9.107
1,235
+0.60(+7.03%)
Feb 24, 2006
8.509
8.509
8.509
8.509
0
+0.00(+0.00%)
Feb 23, 2006
8.509
8.509
8.509
8.509
73
+0.01(+0.16%)
Feb 22, 2006
8.428
8.496
8.292
8.496
823
+0.07(+0.81%)
Feb 21, 2006
8.836
8.836
8.428
8.428
500
-0.61(-6.77%)
Feb 17, 2006
9.039
9.039
9.039
9.039
0
+0.00(+0.00%)
Feb 16, 2006
7.952
9.039
7.952
9.039
132
-0.07(-0.75%)
Feb 15, 2006
8.700
9.107
8.564
9.107
2,074
+0.54(+6.35%)
Feb 14, 2006
8.632
8.632
8.564
8.564
161
-0.61(-6.67%)
Feb 13, 2006
9.175
9.175
9.175
9.175
0
+0.00(+0.00%)
Feb 10, 2006
9.175
9.175
9.175
9.175
0
+0.00(+0.00%)
Feb 09, 2006
8.496
9.175
8.088
9.175
1,920
+0.68(+8.00%)
Feb 08, 2006
8.496
8.496
8.496
8.496
0
+0.00(+0.00%)
Feb 07, 2006
8.836
8.836
8.224
8.496
831
-0.68(-7.41%)
Feb 06, 2006
9.175
9.175
9.175
9.175
176
+0.00(+0.00%)
Feb 03, 2006
9.175
9.175
9.175
9.175
0
+0.00(+0.00%)
Feb 02, 2006
8.836
9.175
8.836
9.175
469
+0.00(+0.00%)
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.