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
Graphic Packaging Holding Company
(NY:
GPK
)
27.78
-0.01 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2007
4.032
4.193
3.897
4.151
285,558
+0.09(+2.29%)
Oct 30, 2007
4.049
4.058
3.914
4.058
137,030
+0.00(+0.00%)
Oct 29, 2007
4.142
4.142
3.990
4.058
105,261
-0.07(-1.64%)
Oct 26, 2007
3.931
4.125
3.881
4.125
132,170
+0.25(+6.54%)
Oct 25, 2007
3.957
4.024
3.796
3.872
196,062
-0.08(-1.92%)
Oct 24, 2007
3.923
3.948
3.830
3.948
176,266
-0.02(-0.43%)
Oct 23, 2007
3.847
3.973
3.771
3.965
189,187
+0.16(+4.21%)
Oct 22, 2007
3.585
3.923
3.585
3.805
205,308
+0.17(+4.64%)
Oct 19, 2007
3.990
3.990
3.628
3.636
333,092
-0.36(-9.07%)
Oct 18, 2007
3.957
3.999
3.779
3.999
237,432
+0.02(+0.42%)
Oct 17, 2007
3.729
3.990
3.703
3.982
483,399
+0.30(+8.26%)
Oct 16, 2007
3.695
3.771
3.653
3.678
145,090
-0.01(-0.23%)
Oct 15, 2007
3.737
3.737
3.628
3.687
238,736
-0.06(-1.58%)
Oct 12, 2007
3.636
3.746
3.628
3.746
161,449
+0.11(+3.02%)
Oct 11, 2007
3.796
3.855
3.594
3.636
259,361
-0.14(-3.79%)
Oct 10, 2007
3.889
3.897
3.729
3.779
226,526
-0.13(-3.24%)
Oct 09, 2007
3.881
3.957
3.881
3.906
317,801
+0.03(+0.65%)
Oct 08, 2007
3.923
3.957
3.864
3.881
262,680
-0.06(-1.50%)
Oct 05, 2007
3.881
3.999
3.838
3.940
282,595
+0.03(+0.65%)
Oct 04, 2007
3.855
3.914
3.763
3.914
145,446
+0.09(+2.43%)
Oct 03, 2007
3.940
4.007
3.822
3.822
266,592
-0.16(-4.03%)
Oct 02, 2007
4.066
4.066
3.838
3.982
198,314
-0.08(-2.07%)
Oct 01, 2007
3.796
4.066
3.796
4.066
206,256
+0.25(+6.64%)
Sep 28, 2007
3.864
3.923
3.661
3.813
330,840
-0.06(-1.53%)
Sep 27, 2007
3.889
3.923
3.805
3.872
203,293
+0.01(+0.22%)
Sep 26, 2007
3.703
3.872
3.687
3.864
122,212
+0.19(+5.29%)
Sep 25, 2007
3.720
3.830
3.585
3.670
111,544
-0.08(-2.03%)
Sep 24, 2007
3.923
3.982
3.695
3.746
249,167
-0.19(-4.72%)
Sep 21, 2007
3.830
3.982
3.788
3.931
896,504
+0.04(+1.08%)
Sep 20, 2007
4.201
4.201
3.872
3.889
189,187
-0.33(-7.80%)
Sep 19, 2007
4.134
4.243
4.075
4.218
363,675
+0.18(+4.38%)
Sep 18, 2007
3.754
4.066
3.628
4.041
279,276
+0.30(+8.13%)
Sep 17, 2007
3.779
3.830
3.611
3.737
162,515
-0.04(-1.12%)
Sep 14, 2007
3.644
3.838
3.543
3.779
395,206
+0.05(+1.36%)
Sep 13, 2007
3.796
3.855
3.585
3.729
161,804
-0.06(-1.56%)
Sep 12, 2007
3.990
4.041
3.763
3.788
200,448
-0.21(-5.27%)
Sep 11, 2007
3.636
4.016
3.636
3.999
278,801
+0.37(+10.23%)
Sep 10, 2007
3.746
3.779
3.560
3.628
215,265
-0.10(-2.71%)
Sep 07, 2007
3.796
3.822
3.695
3.729
213,724
-0.14(-3.70%)
Sep 06, 2007
3.838
3.931
3.805
3.872
138,334
+0.04(+1.10%)
Sep 05, 2007
3.914
3.948
3.822
3.830
224,985
-0.17(-4.22%)
Sep 04, 2007
3.990
4.049
3.923
3.999
253,671
-0.02(-0.42%)
Aug 31, 2007
4.049
4.083
3.965
4.016
188,712
+0.03(+0.85%)
Aug 30, 2007
4.100
4.134
3.957
3.982
141,179
-0.17(-4.06%)
Aug 29, 2007
3.906
4.167
3.881
4.151
202,107
+0.26(+6.72%)
Aug 28, 2007
4.092
4.142
3.838
3.889
237,195
-0.29(-6.87%)
Aug 27, 2007
4.201
4.252
4.058
4.176
89,733
-0.05(-1.20%)
Aug 24, 2007
4.151
4.277
4.117
4.226
154,573
+0.07(+1.62%)
Aug 23, 2007
4.243
4.243
4.041
4.159
170,932
-0.07(-1.60%)
Aug 22, 2007
4.058
4.277
3.948
4.226
287,455
+0.16(+3.94%)
Aug 21, 2007
4.100
4.193
3.999
4.066
175,910
-0.03(-0.82%)
Aug 20, 2007
3.965
4.218
3.889
4.100
204,715
+0.16(+4.07%)
Aug 17, 2007
4.032
4.092
3.855
3.940
528,206
+0.19(+4.94%)
Aug 16, 2007
3.594
4.151
3.594
3.754
668,911
+0.11(+3.01%)
Aug 15, 2007
3.881
4.007
3.628
3.644
554,996
-0.24(-6.09%)
Aug 14, 2007
4.007
4.125
3.813
3.881
363,793
-0.13(-3.16%)
Aug 13, 2007
4.319
4.387
3.940
4.007
483,991
-0.25(-5.94%)
Aug 10, 2007
4.210
4.513
4.041
4.260
631,927
-0.08(-1.94%)
Aug 09, 2007
3.931
4.437
3.712
4.345
868,055
+0.31(+7.74%)
Aug 08, 2007
3.678
4.092
3.552
4.032
651,367
+0.42(+11.68%)
Aug 07, 2007
3.847
3.847
3.518
3.611
423,537
-0.20(-5.31%)
Aug 06, 2007
3.552
3.847
3.433
3.813
438,235
+0.17(+4.63%)
Aug 03, 2007
3.687
3.855
3.636
3.644
352,769
-0.21(-5.47%)
Aug 02, 2007
3.771
3.864
3.602
3.855
302,628
+0.09(+2.47%)
Aug 01, 2007
3.720
3.838
3.653
3.763
338,663
+0.02(+0.45%)
Jul 31, 2007
3.838
3.931
3.703
3.746
408,956
-0.05(-1.33%)
Jul 30, 2007
3.796
3.931
3.661
3.796
495,845
-0.02(-0.44%)
Jul 27, 2007
4.007
4.100
3.805
3.813
453,645
-0.22(-5.44%)
Jul 26, 2007
4.395
4.496
3.906
4.032
914,167
-0.47(-10.49%)
Jul 25, 2007
4.690
4.699
4.463
4.505
365,571
-0.14(-3.09%)
Jul 24, 2007
4.564
4.648
4.564
4.648
388,212
-0.08(-1.61%)
Jul 23, 2007
4.783
4.827
4.640
4.724
150,662
-0.05(-1.06%)
Jul 20, 2007
4.952
5.019
4.640
4.775
383,234
-0.19(-3.74%)
Jul 19, 2007
4.977
5.011
4.893
4.960
153,507
+0.00(+0.00%)
Jul 18, 2007
4.960
5.053
4.817
4.960
338,308
-0.05(-1.01%)
Jul 17, 2007
5.079
5.104
5.011
5.011
618,769
-0.07(-1.33%)
Jul 16, 2007
5.062
5.104
4.944
5.079
326,809
-0.01(-0.17%)
Jul 13, 2007
5.062
5.143
5.028
5.087
181,126
-0.02(-0.33%)
Jul 12, 2007
4.901
5.104
4.893
5.104
657,887
+0.25(+5.22%)
Jul 11, 2007
4.851
4.935
4.733
4.851
477,235
-0.01(-0.17%)
Jul 10, 2007
4.218
4.876
4.522
4.859
1,233,746
+0.73(+17.79%)
Jul 09, 2007
4.142
4.159
4.075
4.125
140,467
-0.02(-0.41%)
Jul 06, 2007
4.134
4.151
4.092
4.142
87,599
+0.00(+0.00%)
Jul 05, 2007
4.193
4.193
4.092
4.142
123,635
-0.05(-1.21%)
Jul 03, 2007
4.210
4.210
4.108
4.193
58,676
-0.02(-0.40%)
Jul 02, 2007
4.142
4.218
4.075
4.210
125,176
+0.13(+3.10%)
Jun 29, 2007
4.235
4.294
4.075
4.083
252,842
-0.13(-3.01%)
Jun 28, 2007
4.252
4.252
4.125
4.210
150,069
-0.03(-0.60%)
Jun 27, 2007
4.218
4.235
4.075
4.235
185,867
+0.02(+0.40%)
Jun 26, 2007
4.260
4.311
4.167
4.218
388,331
+0.00(+0.00%)
Jun 25, 2007
4.167
4.311
4.083
4.218
771,091
+0.05(+1.21%)
Jun 22, 2007
4.092
4.193
4.007
4.167
911,203
+0.08(+1.86%)
Jun 21, 2007
4.117
4.159
4.007
4.092
215,502
-0.05(-1.22%)
Jun 20, 2007
4.277
4.277
4.125
4.142
298,953
-0.11(-2.58%)
Jun 19, 2007
4.167
4.260
4.108
4.252
84,162
+0.08(+1.82%)
Jun 18, 2007
4.218
4.345
4.016
4.176
346,131
-0.04(-1.00%)
Jun 15, 2007
4.159
4.218
4.142
4.218
425,670
+0.19(+4.82%)
Jun 14, 2007
3.990
4.049
3.965
4.024
98,979
+0.04(+1.06%)
Jun 13, 2007
3.982
4.049
3.923
3.982
908,832
+0.01(+0.21%)
Jun 12, 2007
3.965
3.982
3.813
3.973
443,451
-0.03(-0.84%)
Jun 11, 2007
4.016
4.058
3.906
4.007
222,970
-0.03(-0.63%)
Jun 08, 2007
4.016
4.066
3.965
4.032
212,657
+0.03(+0.63%)
Jun 07, 2007
4.092
4.092
3.999
4.007
164,294
-0.11(-2.66%)
Jun 06, 2007
4.125
4.193
4.049
4.117
143,312
-0.01(-0.20%)
Jun 05, 2007
4.193
4.193
4.108
4.125
214,729
-0.07(-1.61%)
Jun 04, 2007
4.159
4.226
4.049
4.193
155,996
+0.01(+0.20%)
Jun 01, 2007
4.193
4.302
4.134
4.184
70,648
+0.02(+0.40%)
May 31, 2007
4.193
4.218
4.083
4.167
290,892
+0.01(+0.20%)
May 30, 2007
4.218
4.243
4.159
4.159
534,726
-0.09(-2.18%)
May 29, 2007
4.184
4.260
4.176
4.252
151,254
+0.08(+1.82%)
May 25, 2007
4.226
4.260
4.151
4.176
116,048
-0.02(-0.40%)
May 24, 2007
4.252
4.302
4.075
4.193
203,885
-0.06(-1.39%)
May 23, 2007
4.294
4.404
4.243
4.252
119,249
-0.04(-0.98%)
May 22, 2007
4.226
4.387
4.193
4.294
260,547
+0.06(+1.39%)
May 21, 2007
4.243
4.345
4.176
4.235
117,352
-0.01(-0.20%)
May 18, 2007
4.210
4.252
4.108
4.243
146,394
+0.03(+0.80%)
May 17, 2007
4.260
4.302
4.176
4.210
252,130
-0.07(-1.58%)
May 16, 2007
4.092
4.277
4.075
4.277
248,693
+0.20(+4.97%)
May 15, 2007
4.167
4.260
4.016
4.075
314,719
-0.10(-2.42%)
May 14, 2007
4.235
4.260
4.092
4.176
187,527
-0.07(-1.59%)
May 11, 2007
4.235
4.260
4.142
4.243
217,517
+0.04(+1.00%)
May 10, 2007
4.286
4.286
4.134
4.201
355,377
-0.12(-2.73%)
May 09, 2007
4.277
4.328
4.193
4.319
134,896
+0.04(+0.99%)
May 08, 2007
4.184
4.277
4.049
4.277
194,521
+0.06(+1.40%)
May 07, 2007
4.302
4.328
4.193
4.218
249,878
-0.09(-2.15%)
May 04, 2007
4.353
4.361
4.201
4.311
297,886
-0.03(-0.58%)
May 03, 2007
4.496
4.496
4.311
4.336
563,056
-0.11(-2.47%)
May 02, 2007
4.361
4.471
4.328
4.446
321,831
+0.05(+1.15%)
May 01, 2007
4.353
4.395
4.235
4.395
195,943
+0.07(+1.56%)
Apr 30, 2007
4.328
4.361
4.049
4.328
655,398
+0.03(+0.59%)
Apr 27, 2007
4.454
4.454
4.269
4.302
208,508
-0.15(-3.41%)
Apr 26, 2007
4.446
4.496
4.302
4.454
166,901
-0.01(-0.19%)
Apr 25, 2007
4.387
4.505
4.370
4.463
157,537
+0.12(+2.72%)
Apr 24, 2007
4.361
4.361
4.269
4.345
128,288
-0.01(-0.19%)
Apr 23, 2007
4.437
4.513
4.345
4.353
139,400
-0.10(-2.27%)
Apr 20, 2007
4.454
4.505
4.336
4.454
259,480
+0.18(+4.14%)
Apr 19, 2007
4.201
4.345
4.100
4.277
151,254
+0.08(+1.81%)
Apr 18, 2007
4.437
4.496
4.184
4.201
410,616
-0.24(-5.32%)
Apr 17, 2007
4.480
4.555
4.387
4.437
246,085
-0.08(-1.68%)
Apr 16, 2007
4.328
4.530
4.328
4.513
495,015
+0.22(+5.11%)
Apr 13, 2007
4.260
4.294
4.184
4.294
111,070
+0.04(+0.99%)
Apr 12, 2007
4.117
4.252
4.092
4.252
238,498
+0.12(+2.86%)
Apr 11, 2007
4.226
4.235
4.041
4.134
204,359
-0.09(-2.20%)
Apr 10, 2007
4.210
4.294
4.184
4.226
120,913
+0.03(+0.60%)
Apr 09, 2007
4.294
4.311
4.176
4.201
683,728
-0.09(-2.16%)
Apr 05, 2007
4.311
4.319
4.235
4.294
149,832
-0.02(-0.39%)
Apr 04, 2007
4.184
4.311
4.134
4.311
863,788
+0.12(+2.82%)
Apr 03, 2007
4.125
4.260
4.125
4.193
654,805
+0.09(+2.26%)
Apr 02, 2007
4.016
4.176
4.016
4.100
290,774
+0.10(+2.53%)
Mar 30, 2007
3.982
4.193
3.931
3.999
288,640
+0.03(+0.64%)
Mar 29, 2007
4.134
4.167
3.923
3.973
143,194
-0.11(-2.69%)
Mar 28, 2007
4.134
4.201
4.075
4.083
633,231
-0.08(-1.83%)
Mar 27, 2007
4.218
4.218
4.100
4.159
55,120
-0.08(-1.79%)
Mar 26, 2007
4.201
4.260
4.151
4.235
71,360
+0.03(+0.80%)
Mar 23, 2007
4.218
4.260
4.134
4.201
133,474
-0.02(-0.40%)
Mar 22, 2007
4.049
4.252
4.049
4.218
116,404
+0.17(+4.17%)
Mar 21, 2007
4.041
4.049
3.957
4.049
333,922
+0.00(+0.00%)
Mar 20, 2007
3.973
4.049
3.914
4.049
70,648
+0.08(+2.13%)
Mar 19, 2007
3.796
4.058
3.796
3.965
210,286
+0.22(+5.86%)
Mar 16, 2007
3.999
3.999
3.729
3.746
799,303
-0.24(-6.13%)
Mar 15, 2007
3.881
4.049
3.881
3.990
91,392
+0.11(+2.83%)
Mar 14, 2007
3.813
3.972
3.763
3.881
136,319
+0.06(+1.55%)
Mar 13, 2007
3.990
3.973
3.779
3.822
226,645
-0.17(-4.23%)
Mar 12, 2007
3.973
4.075
3.872
3.990
123,516
+0.03(+0.85%)
Mar 09, 2007
3.897
3.982
3.864
3.957
116,760
+0.11(+2.85%)
Mar 08, 2007
3.965
4.134
3.838
3.847
176,622
-0.08(-1.94%)
Mar 07, 2007
4.049
4.134
3.897
3.923
260,072
-0.13(-3.13%)
Mar 06, 2007
3.805
4.049
3.754
4.049
192,150
+0.33(+8.84%)
Mar 05, 2007
3.864
3.881
3.712
3.720
567,087
-0.19(-4.75%)
Mar 02, 2007
4.049
4.134
3.889
3.906
370,194
-0.18(-4.34%)
Mar 01, 2007
3.965
4.159
3.796
4.083
297,042
+0.03(+0.83%)
Feb 28, 2007
4.100
4.226
4.007
4.049
359,408
-0.07(-1.64%)
Feb 27, 2007
4.328
4.336
3.830
4.117
682,306
-0.27(-6.15%)
Feb 26, 2007
4.319
4.404
4.294
4.387
286,655
+0.06(+1.36%)
Feb 23, 2007
4.589
4.589
4.328
4.328
607,864
-0.26(-5.70%)
Feb 22, 2007
5.028
5.095
4.243
4.589
285,558
-0.06(-1.27%)
Feb 21, 2007
4.657
4.657
4.598
4.648
303,695
-0.10(-2.13%)
Feb 20, 2007
4.513
4.766
4.463
4.750
283,780
+0.24(+5.23%)
Feb 16, 2007
4.572
4.572
4.471
4.513
228,304
-0.06(-1.29%)
Feb 15, 2007
4.555
4.572
4.387
4.572
266,948
+0.00(+0.00%)
Feb 14, 2007
4.471
4.606
4.471
4.572
432,606
+0.19(+4.23%)
Feb 13, 2007
4.361
4.421
4.328
4.387
308,080
+0.07(+1.56%)
Feb 12, 2007
4.260
4.336
4.260
4.319
369,469
+0.08(+1.79%)
Feb 09, 2007
4.235
4.286
4.151
4.243
292,078
+0.00(+0.00%)
Feb 08, 2007
4.235
4.269
4.176
4.243
174,014
+0.02(+0.40%)
Feb 07, 2007
4.167
4.260
4.134
4.226
194,521
+0.05(+1.21%)
Feb 06, 2007
4.302
4.302
4.134
4.176
264,458
-0.11(-2.56%)
Feb 05, 2007
4.336
4.336
4.252
4.286
446,770
-0.05(-1.17%)
Feb 02, 2007
4.269
4.336
4.201
4.336
415,713
+0.13(+3.01%)
Feb 01, 2007
4.075
4.260
4.075
4.210
595,536
+0.13(+3.31%)
Jan 31, 2007
3.973
4.075
3.914
4.075
377,544
+0.08(+2.11%)
Jan 30, 2007
3.813
3.990
3.813
3.990
423,774
+0.19(+5.11%)
Jan 29, 2007
3.822
3.830
3.763
3.796
94,119
-0.04(-1.10%)
Jan 26, 2007
3.771
3.847
3.737
3.838
178,281
+0.07(+1.79%)
Jan 25, 2007
3.796
3.864
3.737
3.771
297,768
-0.03(-0.89%)
Jan 24, 2007
3.737
3.813
3.712
3.805
303,457
+0.07(+1.81%)
Jan 23, 2007
3.712
3.822
3.687
3.737
1,633,931
+0.03(+0.68%)
Jan 22, 2007
3.644
3.712
3.636
3.712
212,183
+0.06(+1.62%)
Jan 19, 2007
3.670
3.695
3.594
3.653
285,795
-0.03(-0.69%)
Jan 18, 2007
3.737
3.746
3.644
3.678
157,774
-0.07(-1.80%)
Jan 17, 2007
3.805
3.813
3.737
3.746
230,912
-0.07(-1.77%)
Jan 16, 2007
3.796
3.864
3.754
3.813
217,162
+0.07(+1.80%)
Jan 12, 2007
3.619
3.746
3.594
3.746
1,054,753
+0.12(+3.26%)
Jan 11, 2007
3.594
3.687
3.594
3.628
353,481
+0.04(+1.18%)
Jan 10, 2007
3.535
3.619
3.493
3.585
868,529
+0.03(+0.71%)
Jan 09, 2007
3.602
3.602
3.467
3.560
316,615
-0.03(-0.94%)
Jan 08, 2007
3.594
3.628
3.543
3.594
188,594
-0.01(-0.23%)
Jan 05, 2007
3.729
3.729
3.543
3.602
279,987
-0.15(-4.04%)
Jan 04, 2007
3.746
3.788
3.661
3.754
205,308
+0.02(+0.45%)
Jan 03, 2007
3.687
3.822
3.678
3.737
386,079
+0.08(+2.31%)
Dec 29, 2006
3.644
3.687
3.611
3.653
184,564
+0.00(+0.00%)
Dec 28, 2006
3.577
3.687
3.568
3.653
111,188
+0.07(+1.88%)
Dec 27, 2006
3.526
3.611
3.526
3.585
296,582
+0.11(+3.16%)
Dec 26, 2006
3.467
3.501
3.450
3.476
130,392
+0.00(+0.00%)
Dec 22, 2006
3.467
3.484
3.425
3.476
80,961
+0.00(+0.00%)
Dec 21, 2006
3.518
3.535
3.442
3.476
142,482
-0.03(-0.72%)
Dec 20, 2006
3.543
3.585
3.459
3.501
327,758
-0.03(-0.95%)
Dec 19, 2006
3.484
3.560
3.484
3.535
107,158
+0.02(+0.48%)
Dec 18, 2006
3.670
3.670
3.467
3.518
461,587
-0.13(-3.70%)
Dec 15, 2006
3.805
3.830
3.644
3.653
450,801
-0.15(-3.99%)
Dec 14, 2006
3.788
3.855
3.729
3.805
308,199
+0.03(+0.67%)
Dec 13, 2006
3.763
3.788
3.729
3.779
184,801
+0.08(+2.05%)
Dec 12, 2006
3.720
3.788
3.611
3.703
119,368
-0.01(-0.23%)
Dec 11, 2006
3.729
3.729
3.653
3.712
120,671
-0.01(-0.23%)
Dec 08, 2006
3.611
3.754
3.535
3.720
257,583
+0.11(+3.04%)
Dec 07, 2006
3.695
3.706
3.611
3.611
151,610
-0.07(-1.83%)
Dec 06, 2006
3.670
3.763
3.653
3.678
172,710
+0.01(+0.23%)
Dec 05, 2006
3.644
3.670
3.628
3.670
146,513
+0.05(+1.40%)
Dec 04, 2006
3.619
3.670
3.602
3.619
414,883
+0.03(+0.70%)
Dec 01, 2006
3.493
3.611
3.433
3.594
225,696
+0.02(+0.47%)
Nov 30, 2006
3.560
3.628
3.518
3.577
365,453
+0.03(+0.95%)
Nov 29, 2006
3.501
3.585
3.484
3.543
196,654
+0.08(+2.19%)
Nov 28, 2006
3.476
3.543
3.433
3.467
342,575
-0.01(-0.24%)
Nov 27, 2006
3.602
3.653
3.417
3.476
419,032
-0.19(-5.29%)
Nov 24, 2006
3.476
3.729
3.467
3.670
151,254
+0.16(+4.57%)
Nov 22, 2006
3.518
3.543
3.493
3.509
148,291
-0.01(-0.24%)
Nov 21, 2006
3.543
3.543
3.501
3.518
207,797
-0.03(-0.71%)
Nov 20, 2006
3.476
3.585
3.417
3.543
333,566
+0.07(+1.94%)
Nov 17, 2006
3.476
3.493
3.433
3.476
230,912
+0.00(+0.00%)
Nov 16, 2006
3.476
3.493
3.459
3.476
147,698
+0.02(+0.49%)
Nov 15, 2006
3.467
3.501
3.417
3.459
535,792
+0.00(+0.00%)
Nov 14, 2006
3.425
3.476
3.366
3.459
254,264
+0.04(+1.23%)
Nov 13, 2006
3.366
3.459
3.349
3.417
411,446
+0.04(+1.25%)
Nov 10, 2006
3.315
3.374
3.315
3.374
166,309
+0.05(+1.52%)
Nov 09, 2006
3.315
3.358
3.206
3.324
260,428
+0.03(+0.77%)
Nov 08, 2006
3.180
3.366
3.164
3.299
557,248
+0.09(+2.89%)
Nov 07, 2006
3.231
3.307
3.130
3.206
860,824
-0.03(-1.04%)
Nov 06, 2006
3.290
3.332
3.206
3.239
247,982
-0.03(-1.03%)
Nov 03, 2006
3.315
3.408
3.248
3.273
372,802
-0.01(-0.26%)
Nov 02, 2006
3.223
3.543
3.206
3.282
1,548,109
+0.03(+0.78%)
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.