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
Verizon Communications
(NY:
VZ
)
40.94
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Oct 31, 2005
8.077
8.090
7.887
7.966
63,184,504
-0.05(-0.60%)
Oct 28, 2005
7.900
8.044
7.774
8.014
63,777,456
+0.24(+3.06%)
Oct 27, 2005
7.918
7.918
7.733
7.776
60,286,192
+0.04(+0.56%)
Oct 26, 2005
7.660
7.817
7.660
7.733
46,383,640
+0.05(+0.66%)
Oct 25, 2005
7.584
7.743
7.569
7.683
45,127,720
+0.08(+1.00%)
Oct 24, 2005
7.559
7.688
7.546
7.607
55,522,792
+0.14(+1.93%)
Oct 21, 2005
7.440
7.511
7.407
7.463
64,383,068
+0.08(+1.10%)
Oct 20, 2005
7.445
7.534
7.364
7.382
50,154,568
-0.05(-0.68%)
Oct 19, 2005
7.435
7.448
7.402
7.432
54,908,476
+0.01(+0.17%)
Oct 18, 2005
7.430
7.478
7.397
7.420
61,879,532
-0.01(-0.17%)
Oct 17, 2005
7.551
7.561
7.402
7.432
43,919,664
-0.13(-1.67%)
Oct 14, 2005
7.584
7.584
7.513
7.559
35,584,300
+0.03(+0.34%)
Oct 13, 2005
7.506
7.602
7.503
7.534
35,301,472
-0.01(-0.10%)
Oct 12, 2005
7.584
7.635
7.536
7.541
40,636,468
-0.03(-0.37%)
Oct 11, 2005
7.647
7.657
7.546
7.569
36,901,140
-0.09(-1.16%)
Oct 10, 2005
7.753
7.759
7.619
7.657
40,545,884
-0.08(-0.98%)
Oct 07, 2005
7.900
7.903
7.710
7.733
45,383,256
-0.13(-1.67%)
Oct 06, 2005
7.938
7.948
7.801
7.865
38,936,324
-0.08(-0.96%)
Oct 05, 2005
8.145
8.049
7.900
7.941
40,757,904
-0.20(-2.51%)
Oct 04, 2005
8.193
8.282
8.102
8.145
33,233,058
-0.05(-0.56%)
Oct 03, 2005
8.239
8.287
8.171
8.191
33,509,954
-0.07(-0.89%)
Sep 30, 2005
8.224
8.277
8.183
8.264
28,709,368
+0.04(+0.49%)
Sep 29, 2005
8.166
8.249
8.117
8.224
28,126,306
+0.03(+0.37%)
Sep 28, 2005
8.102
8.203
8.064
8.193
36,628,992
+0.14(+1.76%)
Sep 27, 2005
8.107
8.115
8.052
8.052
35,636,120
-0.04(-0.47%)
Sep 26, 2005
8.191
8.211
8.072
8.090
35,406,296
-0.04(-0.50%)
Sep 23, 2005
8.130
8.168
8.044
8.130
23,186,480
+0.06(+0.69%)
Sep 22, 2005
8.075
8.107
8.001
8.075
28,400,036
-0.00(-0.03%)
Sep 21, 2005
8.158
8.229
8.047
8.077
36,247,664
-0.08(-0.96%)
Sep 20, 2005
8.219
8.236
8.133
8.155
33,607,264
-0.08(-0.98%)
Sep 19, 2005
8.274
8.277
8.201
8.236
22,388,228
-0.06(-0.70%)
Sep 16, 2005
8.206
8.305
8.191
8.294
59,711,832
+0.11(+1.30%)
Sep 15, 2005
8.224
8.246
8.168
8.188
19,360,174
-0.04(-0.43%)
Sep 14, 2005
8.216
8.244
8.203
8.224
28,986,660
+0.01(+0.09%)
Sep 13, 2005
8.229
8.254
8.201
8.216
29,597,018
-0.02(-0.28%)
Sep 12, 2005
8.259
8.262
8.203
8.239
21,883,882
-0.04(-0.43%)
Sep 09, 2005
8.196
8.292
8.196
8.274
24,366,058
+0.06(+0.77%)
Sep 08, 2005
8.231
8.289
8.191
8.211
29,435,232
-0.06(-0.76%)
Sep 07, 2005
8.289
8.289
8.214
8.274
26,534,154
-0.04(-0.52%)
Sep 06, 2005
8.226
8.330
8.226
8.317
26,198,318
+0.11(+1.29%)
Sep 02, 2005
8.284
8.284
8.209
8.211
18,830,510
-0.04(-0.43%)
Sep 01, 2005
8.272
8.310
8.203
8.246
31,937,976
-0.02(-0.28%)
Aug 31, 2005
8.178
8.292
8.130
8.269
35,759,536
+0.09(+1.11%)
Aug 30, 2005
8.153
8.226
8.145
8.178
30,017,504
-0.02(-0.22%)
Aug 29, 2005
8.244
8.211
8.128
8.196
23,275,088
-0.05(-0.55%)
Aug 26, 2005
8.241
8.262
8.166
8.241
56,849,124
-0.02(-0.28%)
Aug 25, 2005
8.294
8.340
8.231
8.264
34,488,584
-0.03(-0.30%)
Aug 24, 2005
8.406
8.444
8.289
8.289
39,786,000
-0.11(-1.35%)
Aug 23, 2005
8.380
8.433
8.348
8.403
26,881,856
+0.03(+0.33%)
Aug 22, 2005
8.380
8.418
8.342
8.375
28,286,510
+0.02(+0.18%)
Aug 19, 2005
8.353
8.391
8.317
8.360
27,367,610
+0.05(+0.55%)
Aug 18, 2005
8.320
8.360
8.307
8.315
30,223,594
-0.04(-0.48%)
Aug 17, 2005
8.345
8.396
8.307
8.355
27,383,038
-0.01(-0.12%)
Aug 16, 2005
8.342
8.411
8.307
8.365
31,053,888
+0.03(+0.30%)
Aug 15, 2005
8.355
8.408
8.327
8.340
34,017,860
-0.02(-0.18%)
Aug 12, 2005
8.345
8.378
8.284
8.355
34,564,928
-0.01(-0.15%)
Aug 11, 2005
8.368
8.398
8.342
8.368
34,634,152
-0.01(-0.15%)
Aug 10, 2005
8.519
8.522
8.348
8.380
40,091,376
-0.04(-0.45%)
Aug 09, 2005
8.383
8.451
8.375
8.418
28,752,486
+0.04(+0.51%)
Aug 08, 2005
8.423
8.428
8.353
8.375
23,744,228
-0.05(-0.57%)
Aug 05, 2005
8.512
8.540
8.406
8.423
48,634,016
-0.10(-1.13%)
Aug 04, 2005
8.590
8.595
8.456
8.519
46,874,932
-0.13(-1.52%)
Aug 03, 2005
8.545
8.653
8.509
8.651
34,695,860
+0.09(+1.00%)
Aug 02, 2005
8.590
8.658
8.540
8.565
42,846,096
-0.03(-0.29%)
Aug 01, 2005
8.646
8.651
8.570
8.590
39,741,300
-0.06(-0.73%)
Jul 29, 2005
8.724
8.734
8.646
8.653
34,258,364
-0.11(-1.24%)
Jul 28, 2005
8.676
8.775
8.671
8.762
31,865,984
+0.09(+1.05%)
Jul 27, 2005
8.636
8.712
8.608
8.671
30,896,452
+0.04(+0.50%)
Jul 26, 2005
8.691
8.699
8.621
8.628
27,905,184
+0.03(+0.32%)
Jul 25, 2005
8.684
8.714
8.600
8.600
25,485,904
-0.04(-0.44%)
Jul 22, 2005
8.664
8.664
8.593
8.638
26,654,800
-0.00(-0.03%)
Jul 21, 2005
8.717
8.722
8.621
8.641
24,761,624
-0.07(-0.78%)
Jul 20, 2005
8.681
8.712
8.623
8.709
30,292,424
-0.01(-0.14%)
Jul 19, 2005
8.729
8.772
8.679
8.722
23,369,232
+0.04(+0.41%)
Jul 18, 2005
8.742
8.777
8.666
8.686
24,836,384
-0.08(-0.95%)
Jul 15, 2005
8.823
8.833
8.767
8.770
33,344,608
-0.03(-0.32%)
Jul 14, 2005
8.805
8.841
8.770
8.798
32,566,134
+0.06(+0.64%)
Jul 13, 2005
8.666
8.757
8.664
8.742
29,900,812
+0.08(+0.96%)
Jul 12, 2005
8.686
8.696
8.646
8.658
45,234,524
-0.01(-0.15%)
Jul 11, 2005
8.633
8.696
8.633
8.671
39,314,880
-0.03(-0.29%)
Jul 08, 2005
8.666
8.732
8.646
8.696
30,584,350
+0.02(+0.26%)
Jul 07, 2005
8.661
8.686
8.608
8.674
33,515,096
-0.03(-0.32%)
Jul 06, 2005
8.729
8.765
8.686
8.701
37,860,780
-0.13(-1.43%)
Jul 05, 2005
8.742
8.828
8.722
8.828
34,739,372
+0.09(+1.01%)
Jul 01, 2005
8.734
8.810
8.719
8.739
31,750,874
+0.01(+0.06%)
Jun 30, 2005
8.835
8.835
8.729
8.734
34,608,836
-0.05(-0.52%)
Jun 29, 2005
8.795
8.800
8.749
8.780
21,780,640
+0.02(+0.23%)
Jun 28, 2005
8.696
8.777
8.691
8.760
21,356,594
+0.07(+0.79%)
Jun 27, 2005
8.727
8.798
8.691
8.691
32,907,112
-0.02(-0.26%)
Jun 24, 2005
8.760
8.777
8.712
8.714
40,534,412
-0.06(-0.72%)
Jun 23, 2005
8.848
8.863
8.775
8.777
30,269,084
-0.08(-0.88%)
Jun 22, 2005
8.899
8.914
8.841
8.856
21,671,464
+0.01(+0.09%)
Jun 21, 2005
8.858
8.899
8.833
8.848
21,654,058
-0.04(-0.40%)
Jun 20, 2005
8.848
8.901
8.815
8.883
26,359,708
+0.03(+0.31%)
Jun 17, 2005
8.906
8.906
8.810
8.856
41,312,092
+0.02(+0.26%)
Jun 16, 2005
8.896
8.899
8.818
8.833
25,175,780
-0.06(-0.63%)
Jun 15, 2005
8.853
8.894
8.798
8.889
29,120,758
+0.04(+0.43%)
Jun 14, 2005
8.825
8.863
8.813
8.851
16,907,270
+0.03(+0.29%)
Jun 13, 2005
8.798
8.878
8.787
8.825
21,113,320
+0.02(+0.17%)
Jun 10, 2005
8.803
8.835
8.775
8.810
32,773,016
+0.01(+0.11%)
Jun 09, 2005
8.866
8.871
8.785
8.800
26,480,752
-0.07(-0.74%)
Jun 08, 2005
8.932
8.949
8.835
8.866
25,671,820
+0.01(+0.09%)
Jun 07, 2005
8.886
8.937
8.848
8.858
22,317,818
+0.01(+0.06%)
Jun 06, 2005
8.878
8.901
8.846
8.853
16,726,101
-0.04(-0.43%)
Jun 03, 2005
8.886
8.924
8.861
8.891
18,513,266
+0.00(+0.00%)
Jun 02, 2005
8.939
8.944
8.873
8.891
23,078,886
-0.05(-0.54%)
Jun 01, 2005
8.974
8.990
8.899
8.939
26,147,686
-0.01(-0.06%)
May 31, 2005
8.957
8.980
8.929
8.944
25,753,306
-0.02(-0.23%)
May 27, 2005
8.937
8.990
8.904
8.964
15,579,356
+0.03(+0.31%)
May 26, 2005
9.007
9.010
8.937
8.937
20,991,882
-0.01(-0.14%)
May 25, 2005
8.906
8.982
8.901
8.949
25,404,022
+0.05(+0.57%)
May 24, 2005
8.949
8.957
8.873
8.899
22,057,536
-0.04(-0.42%)
May 23, 2005
8.916
8.974
8.886
8.937
28,473,216
+0.04(+0.43%)
May 20, 2005
8.863
8.962
8.843
8.899
34,248,080
+0.04(+0.40%)
May 19, 2005
8.856
8.873
8.772
8.863
21,709,438
+0.07(+0.81%)
May 18, 2005
8.737
8.848
8.714
8.792
26,917,852
+0.06(+0.64%)
May 17, 2005
8.709
8.737
8.648
8.737
18,966,586
+0.02(+0.17%)
May 16, 2005
8.658
8.722
8.636
8.722
18,692,458
+0.10(+1.20%)
May 13, 2005
8.722
8.765
8.603
8.618
25,083,614
-0.05(-0.58%)
May 12, 2005
8.722
8.752
8.646
8.669
19,658,034
-0.02(-0.26%)
May 11, 2005
8.696
8.722
8.653
8.691
20,313,882
+0.01(+0.15%)
May 10, 2005
8.686
8.734
8.636
8.679
24,781,796
-0.05(-0.61%)
May 09, 2005
8.737
8.737
8.648
8.732
26,455,040
-0.01(-0.06%)
May 06, 2005
8.722
8.785
8.689
8.737
32,826,418
+0.07(+0.76%)
May 05, 2005
8.729
8.785
8.610
8.671
46,273,280
-0.10(-1.15%)
May 04, 2005
8.785
8.833
8.722
8.772
41,727,832
+0.01(+0.09%)
May 03, 2005
8.841
8.848
8.699
8.765
61,684,124
-0.08(-0.86%)
May 02, 2005
9.114
9.164
8.701
8.841
98,668,728
-0.21(-2.32%)
Apr 29, 2005
8.899
9.076
8.858
9.050
44,095,688
+0.19(+2.14%)
Apr 28, 2005
8.873
9.002
8.861
8.861
35,600,520
-0.04(-0.48%)
Apr 27, 2005
8.709
8.924
8.653
8.904
54,564,336
+0.31(+3.59%)
Apr 26, 2005
8.583
8.674
8.575
8.595
25,858,526
-0.02(-0.18%)
Apr 25, 2005
8.691
8.696
8.565
8.610
24,885,436
+0.00(+0.00%)
Apr 22, 2005
8.671
8.686
8.530
8.610
23,719,702
-0.05(-0.58%)
Apr 21, 2005
8.618
8.671
8.555
8.661
22,627,150
+0.12(+1.42%)
Apr 20, 2005
8.605
8.701
8.522
8.540
23,016,388
-0.10(-1.11%)
Apr 19, 2005
8.595
8.694
8.595
8.636
27,106,536
+0.04(+0.47%)
Apr 18, 2005
8.676
8.727
8.573
8.595
27,909,930
-0.04(-0.44%)
Apr 15, 2005
8.752
8.823
8.610
8.633
35,486,596
-0.19(-2.12%)
Apr 14, 2005
8.808
8.906
8.780
8.820
25,851,802
-0.00(-0.03%)
Apr 13, 2005
8.911
8.952
8.795
8.823
20,078,916
-0.07(-0.82%)
Apr 12, 2005
8.787
8.919
8.765
8.896
19,909,218
+0.07(+0.83%)
Apr 11, 2005
8.921
8.937
8.813
8.823
18,821,018
-0.04(-0.48%)
Apr 08, 2005
8.977
9.012
8.846
8.866
23,367,254
-0.09(-0.96%)
Apr 07, 2005
8.977
9.010
8.949
8.952
21,968,930
-0.03(-0.28%)
Apr 06, 2005
9.071
9.073
8.939
8.977
25,176,176
-0.07(-0.73%)
Apr 05, 2005
9.020
9.098
8.987
9.043
23,953,482
+0.03(+0.34%)
Apr 04, 2005
8.919
9.048
8.858
9.012
42,545,864
+0.12(+1.31%)
Apr 01, 2005
9.000
9.050
8.863
8.896
25,601,410
-0.08(-0.87%)
Mar 31, 2005
8.969
9.030
8.863
8.974
25,469,686
+0.02(+0.20%)
Mar 30, 2005
8.835
8.962
8.815
8.957
22,765,598
+0.14(+1.64%)
Mar 29, 2005
8.714
8.962
8.696
8.813
49,684,636
+0.04(+0.40%)
Mar 28, 2005
8.790
8.886
8.762
8.777
30,194,718
-0.01(-0.12%)
Mar 24, 2005
8.823
8.904
8.787
8.787
19,428,210
-0.04(-0.43%)
Mar 23, 2005
8.755
8.924
8.737
8.825
30,021,460
+0.11(+1.31%)
Mar 22, 2005
8.848
8.878
8.691
8.712
27,696,720
-0.12(-1.40%)
Mar 21, 2005
8.863
8.889
8.780
8.835
25,821,344
-0.05(-0.57%)
Mar 18, 2005
8.901
8.904
8.813
8.886
48,725,784
-0.02(-0.17%)
Mar 17, 2005
8.937
8.959
8.858
8.901
22,589,176
-0.03(-0.37%)
Mar 16, 2005
8.974
9.040
8.904
8.934
24,655,216
-0.09(-0.95%)
Mar 15, 2005
9.126
9.162
9.000
9.020
23,091,150
-0.10(-1.11%)
Mar 14, 2005
9.164
9.177
9.063
9.121
20,346,318
+0.00(+0.03%)
Mar 11, 2005
9.172
9.199
9.086
9.119
24,115,268
-0.03(-0.28%)
Mar 10, 2005
9.136
9.177
9.124
9.144
22,019,166
+0.01(+0.08%)
Mar 09, 2005
9.108
9.212
9.103
9.136
23,118,048
+0.01(+0.11%)
Mar 08, 2005
9.215
9.248
9.126
9.126
24,420,250
-0.10(-1.12%)
Mar 07, 2005
9.278
9.316
9.205
9.230
27,790,470
+0.02(+0.25%)
Mar 04, 2005
9.263
9.296
9.182
9.207
27,035,730
+0.01(+0.14%)
Mar 03, 2005
9.210
9.240
9.129
9.194
27,255,664
-0.03(-0.27%)
Mar 02, 2005
9.164
9.240
9.131
9.220
25,518,736
+0.06(+0.61%)
Mar 01, 2005
9.202
9.215
9.124
9.164
27,149,654
+0.07(+0.78%)
Feb 28, 2005
9.184
9.225
9.076
9.093
23,247,002
-0.06(-0.64%)
Feb 25, 2005
8.974
9.184
8.962
9.151
33,622,692
+0.18(+1.97%)
Feb 24, 2005
8.987
9.002
8.896
8.974
32,146,044
-0.01(-0.14%)
Feb 23, 2005
8.949
9.005
8.881
8.987
32,674,916
+0.04(+0.48%)
Feb 22, 2005
8.921
8.995
8.899
8.944
45,399,076
+0.02(+0.20%)
Feb 18, 2005
9.020
9.050
8.889
8.926
46,042,664
-0.09(-1.04%)
Feb 17, 2005
9.114
9.126
8.995
9.020
27,934,852
-0.11(-1.22%)
Feb 16, 2005
9.177
9.189
9.091
9.131
41,341,760
-0.04(-0.39%)
Feb 15, 2005
9.232
9.296
9.134
9.167
42,928,376
+0.02(+0.19%)
Feb 14, 2005
9.179
9.382
9.131
9.149
64,352,608
-0.03(-0.33%)
Feb 11, 2005
9.164
9.245
9.106
9.179
23,131,892
+0.07(+0.75%)
Feb 10, 2005
9.126
9.220
9.063
9.111
23,755,700
-0.01(-0.06%)
Feb 09, 2005
9.227
9.235
9.101
9.116
24,708,618
-0.10(-1.07%)
Feb 08, 2005
9.316
9.326
9.187
9.215
28,358,898
-0.06(-0.60%)
Feb 07, 2005
9.341
9.349
9.232
9.270
21,461,418
-0.05(-0.49%)
Feb 04, 2005
9.119
9.323
9.108
9.316
33,459,718
+0.24(+2.65%)
Feb 03, 2005
9.096
9.149
9.043
9.076
23,234,740
+0.01(+0.06%)
Feb 02, 2005
9.151
9.199
9.033
9.071
38,053,820
+0.00(+0.00%)
Feb 01, 2005
9.068
9.177
9.030
9.071
30,340,682
+0.07(+0.81%)
Jan 31, 2005
9.050
9.076
8.906
8.997
41,400,700
-0.02(-0.25%)
Jan 28, 2005
9.093
9.131
8.868
9.020
47,746,364
-0.05(-0.53%)
Jan 27, 2005
9.164
9.177
9.033
9.068
59,399,732
-0.16(-1.78%)
Jan 26, 2005
9.101
9.253
9.101
9.232
45,126,532
+0.13(+1.44%)
Jan 25, 2005
9.316
9.379
9.063
9.101
41,121,432
-0.21(-2.31%)
Jan 24, 2005
9.227
9.455
9.194
9.316
42,628,932
+0.09(+0.96%)
Jan 21, 2005
9.303
9.387
9.217
9.227
46,672,800
+0.06(+0.63%)
Jan 20, 2005
9.144
9.273
9.050
9.169
47,574,688
-0.10(-1.04%)
Jan 19, 2005
9.419
9.500
9.265
9.265
37,560,944
-0.26(-2.73%)
Jan 18, 2005
9.313
9.526
9.232
9.526
47,621,368
+0.21(+2.28%)
Jan 14, 2005
9.333
9.404
9.285
9.313
36,462,852
-0.07(-0.70%)
Jan 13, 2005
9.480
9.508
9.316
9.379
71,615,592
-0.29(-2.96%)
Jan 12, 2005
9.606
9.705
9.523
9.665
49,670,000
-0.09(-0.96%)
Jan 11, 2005
9.869
9.877
9.751
9.758
33,102,522
-0.11(-1.10%)
Jan 10, 2005
9.973
9.981
9.826
9.867
35,886,512
-0.10(-0.96%)
Jan 07, 2005
10.06
10.07
9.935
9.963
29,969,246
-0.04(-0.35%)
Jan 06, 2005
10.01
10.09
9.897
9.998
27,905,976
-0.12(-1.17%)
Jan 05, 2005
10.14
10.24
10.10
10.12
29,176,532
-0.02(-0.15%)
Jan 04, 2005
10.28
10.30
10.07
10.13
41,551,412
-0.10(-1.01%)
Jan 03, 2005
10.31
10.38
10.21
10.24
32,856,480
-0.00(-0.05%)
Dec 31, 2004
10.31
10.33
10.24
10.24
14,667,181
-0.07(-0.66%)
Dec 30, 2004
10.35
10.35
10.29
10.31
15,923,894
-0.02(-0.15%)
Dec 29, 2004
10.30
10.34
10.26
10.32
14,784,269
-0.02(-0.22%)
Dec 28, 2004
10.30
10.40
10.28
10.35
18,741,508
+0.08(+0.79%)
Dec 27, 2004
10.31
10.34
10.27
10.27
15,166,781
-0.04(-0.34%)
Dec 23, 2004
10.32
10.36
10.29
10.30
19,127,976
-0.04(-0.39%)
Dec 22, 2004
10.46
10.48
10.34
10.34
23,074,140
-0.06(-0.61%)
Dec 21, 2004
10.38
10.42
10.27
10.41
23,647,314
+0.11(+1.03%)
Dec 20, 2004
10.17
10.48
10.17
10.30
19,040,952
-0.04(-0.39%)
Dec 17, 2004
10.17
10.44
10.16
10.34
43,763,808
+0.13(+1.24%)
Dec 16, 2004
10.30
10.31
10.20
10.21
29,280,566
-0.08(-0.74%)
Dec 15, 2004
10.41
10.44
10.25
10.29
30,164,656
-0.09(-0.83%)
Dec 14, 2004
10.34
10.39
10.22
10.38
43,181,536
-0.06(-0.58%)
Dec 13, 2004
10.41
10.46
10.37
10.44
25,599,826
+0.12(+1.18%)
Dec 10, 2004
10.35
10.41
10.27
10.31
28,357,712
-0.10(-0.97%)
Dec 09, 2004
10.39
10.45
10.25
10.42
20,872,816
-0.04(-0.36%)
Dec 08, 2004
10.45
10.53
10.39
10.45
15,574,214
-0.01(-0.10%)
Dec 07, 2004
10.61
10.61
10.43
10.46
21,627,160
-0.14(-1.31%)
Dec 06, 2004
10.64
10.64
10.54
10.60
14,500,648
-0.02(-0.19%)
Dec 03, 2004
10.62
10.66
10.57
10.62
20,311,114
+0.03(+0.24%)
Dec 02, 2004
10.52
10.67
10.50
10.60
29,366,800
+0.08(+0.77%)
Dec 01, 2004
10.52
10.59
10.46
10.52
25,186,856
+0.09(+0.90%)
Nov 30, 2004
10.43
10.47
10.32
10.42
23,509,262
+0.01(+0.10%)
Nov 29, 2004
10.41
10.51
10.32
10.41
19,067,454
+0.04(+0.39%)
Nov 26, 2004
10.34
10.41
10.31
10.37
7,600,400
+0.04(+0.34%)
Nov 24, 2004
10.34
10.35
10.25
10.34
18,926,634
-0.02(-0.20%)
Nov 23, 2004
10.35
10.41
10.27
10.36
19,139,844
-0.01(-0.05%)
Nov 22, 2004
10.42
10.45
10.31
10.36
21,823,756
-0.03(-0.27%)
Nov 19, 2004
10.48
10.49
10.36
10.39
24,476,024
-0.11(-1.04%)
Nov 18, 2004
10.49
10.53
10.44
10.50
17,680,996
+0.04(+0.36%)
Nov 17, 2004
10.59
10.67
10.36
10.46
32,570,882
-0.06(-0.55%)
Nov 16, 2004
10.61
10.61
10.45
10.52
19,107,406
-0.06(-0.60%)
Nov 15, 2004
10.64
10.68
10.53
10.58
23,630,306
-0.09(-0.85%)
Nov 12, 2004
10.52
10.69
10.46
10.67
32,293,590
+0.15(+1.39%)
Nov 11, 2004
10.47
10.58
10.42
10.53
30,829,206
+0.12(+1.14%)
Nov 10, 2004
10.48
10.51
10.41
10.41
23,125,564
-0.03(-0.24%)
Nov 09, 2004
10.41
10.49
10.33
10.43
23,806,728
+0.04(+0.41%)
Nov 08, 2004
10.40
10.42
10.33
10.39
22,058,326
+0.02(+0.22%)
Nov 05, 2004
10.36
10.49
10.26
10.37
26,884,624
-0.02(-0.17%)
Nov 04, 2004
10.28
10.41
10.24
10.39
28,057,082
+0.13(+1.28%)
Nov 03, 2004
10.29
10.31
10.19
10.25
25,696,344
+0.14(+1.40%)
Nov 02, 2004
10.07
10.29
10.07
10.11
31,579,594
+0.01(+0.05%)
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.