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
First Commonwealth Financial Corp
(NY:
FCF
)
13.51
+0.13 (+0.97%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2007
7.535
7.678
7.457
7.561
1,050,985
+0.27(+3.65%)
Nov 29, 2007
7.444
7.444
7.243
7.295
575,909
-0.19(-2.60%)
Nov 28, 2007
7.028
7.496
6.938
7.490
1,050,446
+0.55(+7.96%)
Nov 27, 2007
6.678
7.048
6.645
6.938
967,238
+0.32(+4.81%)
Nov 26, 2007
6.918
6.918
6.600
6.619
662,349
-0.31(-4.41%)
Nov 23, 2007
6.723
7.074
6.665
6.925
274,484
+0.28(+4.20%)
Nov 21, 2007
6.476
6.847
6.476
6.645
606,236
+0.00(+0.00%)
Nov 20, 2007
6.658
6.710
6.398
6.645
931,061
+0.01(+0.20%)
Nov 19, 2007
6.749
6.775
6.496
6.632
796,821
-0.21(-3.13%)
Nov 16, 2007
6.801
6.944
6.561
6.847
714,768
+0.06(+0.96%)
Nov 15, 2007
7.048
7.048
6.671
6.782
764,107
-0.31(-4.40%)
Nov 14, 2007
7.438
7.464
7.002
7.093
488,468
-0.32(-4.38%)
Nov 13, 2007
7.256
7.470
7.080
7.418
457,833
+0.31(+4.29%)
Nov 12, 2007
6.970
7.301
6.912
7.113
522,490
+0.12(+1.77%)
Nov 09, 2007
6.626
7.145
6.444
6.989
731,086
+0.20(+2.97%)
Nov 08, 2007
6.502
6.912
6.353
6.788
549,892
+0.36(+5.56%)
Nov 07, 2007
6.574
6.762
6.405
6.431
544,350
-0.35(-5.17%)
Nov 06, 2007
6.489
6.814
6.489
6.782
653,961
+0.20(+3.06%)
Nov 05, 2007
6.619
6.658
6.496
6.580
739,368
-0.03(-0.39%)
Nov 02, 2007
7.041
7.041
6.502
6.606
1,161,671
-0.34(-4.86%)
Nov 01, 2007
7.334
7.444
6.899
6.944
791,125
-0.52(-6.96%)
Oct 31, 2007
7.399
7.646
7.334
7.464
975,705
+0.08(+1.14%)
Oct 30, 2007
7.366
7.412
7.256
7.379
619,014
-0.04(-0.53%)
Oct 29, 2007
7.347
7.503
7.282
7.418
504,171
+0.08(+1.06%)
Oct 26, 2007
7.197
7.418
7.106
7.340
503,555
+0.29(+4.15%)
Oct 25, 2007
6.976
7.178
6.925
7.048
447,365
+0.08(+1.12%)
Oct 24, 2007
7.035
7.119
6.782
6.970
659,963
-0.13(-1.83%)
Oct 23, 2007
7.243
7.243
7.015
7.100
569,751
-0.10(-1.35%)
Oct 22, 2007
6.918
7.340
6.873
7.197
1,005,571
+0.31(+4.53%)
Oct 19, 2007
7.113
7.275
6.886
6.886
882,106
-0.14(-1.94%)
Oct 18, 2007
7.210
7.243
6.918
7.022
536,961
+0.01(+0.09%)
Oct 17, 2007
7.301
7.418
6.912
7.015
838,232
-0.26(-3.57%)
Oct 16, 2007
7.295
7.347
7.126
7.275
947,225
+0.02(+0.27%)
Oct 15, 2007
7.626
7.626
7.223
7.256
736,474
-0.31(-4.04%)
Oct 12, 2007
7.665
7.762
7.535
7.561
346,223
-0.08(-1.02%)
Oct 11, 2007
7.646
7.795
7.548
7.639
585,146
+0.02(+0.26%)
Oct 10, 2007
7.678
7.685
7.522
7.620
282,643
-0.03(-0.34%)
Oct 09, 2007
7.529
7.698
7.503
7.646
295,729
+0.12(+1.64%)
Oct 08, 2007
7.522
7.646
7.516
7.522
312,663
-0.10(-1.28%)
Oct 05, 2007
7.607
7.665
7.496
7.620
309,584
+0.12(+1.65%)
Oct 04, 2007
7.425
7.503
7.412
7.496
142,091
+0.09(+1.23%)
Oct 03, 2007
7.451
7.509
7.399
7.405
242,771
-0.10(-1.38%)
Oct 02, 2007
7.438
7.522
7.405
7.509
301,886
+0.10(+1.31%)
Oct 01, 2007
7.152
7.444
6.886
7.412
425,197
+0.23(+3.16%)
Sep 28, 2007
7.470
7.535
7.152
7.184
527,724
-0.33(-4.41%)
Sep 27, 2007
7.509
7.535
7.457
7.516
372,701
+0.03(+0.35%)
Sep 26, 2007
7.516
7.607
7.425
7.490
347,916
-0.06(-0.86%)
Sep 25, 2007
7.516
7.581
7.470
7.555
305,889
+0.01(+0.09%)
Sep 24, 2007
7.620
7.730
7.548
7.548
288,031
-0.06(-0.77%)
Sep 21, 2007
7.750
7.750
7.607
7.607
590,226
-0.06(-0.76%)
Sep 20, 2007
7.762
7.775
7.594
7.665
352,380
-0.12(-1.50%)
Sep 19, 2007
7.633
7.788
7.555
7.782
577,295
+0.23(+3.01%)
Sep 18, 2007
7.093
7.555
6.996
7.555
557,590
+0.49(+6.89%)
Sep 17, 2007
7.145
7.145
7.022
7.067
304,811
-0.11(-1.54%)
Sep 14, 2007
7.067
7.204
7.009
7.178
370,084
+0.01(+0.18%)
Sep 13, 2007
7.100
7.249
7.054
7.165
257,550
+0.08(+1.19%)
Sep 12, 2007
7.087
7.152
7.041
7.080
268,634
-0.05(-0.73%)
Sep 11, 2007
7.002
7.178
7.002
7.132
399,796
+0.16(+2.23%)
Sep 10, 2007
7.067
7.100
6.821
6.976
422,733
-0.06(-0.83%)
Sep 07, 2007
7.035
7.100
6.983
7.035
402,413
-0.13(-1.81%)
Sep 06, 2007
7.106
7.288
7.028
7.165
382,092
+0.06(+0.91%)
Sep 05, 2007
7.132
7.210
7.028
7.100
411,803
-0.06(-0.91%)
Sep 04, 2007
7.106
7.308
7.087
7.165
576,371
+0.01(+0.18%)
Aug 31, 2007
7.119
7.171
7.022
7.152
414,882
+0.18(+2.61%)
Aug 30, 2007
6.976
7.126
6.866
6.970
414,574
-0.10(-1.38%)
Aug 29, 2007
6.938
7.087
6.821
7.067
515,563
+0.18(+2.64%)
Aug 28, 2007
7.015
7.022
6.795
6.886
796,821
-0.14(-1.94%)
Aug 27, 2007
7.145
7.256
7.015
7.022
717,847
-0.45(-6.00%)
Aug 24, 2007
7.438
7.470
7.087
7.470
472,612
+0.02(+0.26%)
Aug 23, 2007
7.743
7.756
7.418
7.451
353,150
-0.22(-2.88%)
Aug 22, 2007
7.860
7.925
7.542
7.672
612,240
-0.11(-1.42%)
Aug 21, 2007
7.698
7.860
7.587
7.782
517,256
+0.00(+0.00%)
Aug 20, 2007
7.750
7.795
7.438
7.782
528,340
+0.03(+0.42%)
Aug 17, 2007
8.022
8.048
7.704
7.750
1,165,982
-0.01(-0.08%)
Aug 16, 2007
6.567
7.756
6.418
7.756
2,107,973
+1.19(+18.10%)
Aug 15, 2007
6.515
6.983
6.457
6.567
793,126
+0.06(+0.90%)
Aug 14, 2007
6.912
7.009
6.509
6.509
597,461
-0.41(-5.92%)
Aug 13, 2007
7.503
7.535
6.801
6.918
934,910
-0.52(-6.99%)
Aug 10, 2007
7.438
7.470
6.905
7.438
1,188,612
+0.03(+0.44%)
Aug 09, 2007
7.210
7.827
7.009
7.405
1,768,524
+0.10(+1.42%)
Aug 08, 2007
6.996
7.418
6.691
7.301
1,604,572
+0.95(+15.05%)
Aug 07, 2007
6.106
6.411
6.080
6.346
1,055,911
+0.18(+2.95%)
Aug 06, 2007
5.846
6.171
5.781
6.165
1,061,915
+0.28(+4.75%)
Aug 03, 2007
5.983
6.132
5.866
5.885
995,256
-0.25(-4.03%)
Aug 02, 2007
6.132
6.197
6.054
6.132
509,097
+0.02(+0.32%)
Aug 01, 2007
6.119
6.184
6.002
6.113
1,006,956
-0.05(-0.74%)
Jul 31, 2007
6.262
6.262
6.106
6.158
961,542
-0.03(-0.52%)
Jul 30, 2007
6.139
6.236
6.074
6.191
1,151,865
+0.05(+0.85%)
Jul 27, 2007
6.184
6.242
6.113
6.139
1,012,806
-0.05(-0.84%)
Jul 26, 2007
6.229
6.288
6.093
6.191
1,576,246
-0.16(-2.46%)
Jul 25, 2007
6.301
6.366
6.223
6.346
1,186,456
+0.13(+2.09%)
Jul 24, 2007
6.437
6.463
6.210
6.216
1,039,900
-0.25(-3.82%)
Jul 23, 2007
6.645
6.665
6.463
6.463
985,404
-0.15(-2.26%)
Jul 20, 2007
6.827
6.827
6.606
6.613
933,678
-0.22(-3.23%)
Jul 19, 2007
6.795
6.853
6.743
6.834
671,201
+0.05(+0.67%)
Jul 18, 2007
6.912
6.957
6.665
6.788
1,052,832
-0.16(-2.34%)
Jul 17, 2007
6.983
7.015
6.951
6.951
346,684
-0.01(-0.09%)
Jul 16, 2007
7.080
7.080
6.931
6.957
838,386
-0.08(-1.11%)
Jul 13, 2007
7.028
7.048
6.892
7.035
586,223
+0.02(+0.28%)
Jul 12, 2007
6.892
7.015
6.886
7.015
349,609
+0.16(+2.37%)
Jul 11, 2007
6.899
6.905
6.814
6.853
726,160
-0.01(-0.19%)
Jul 10, 2007
7.015
7.028
6.860
6.866
748,482
-0.19(-2.67%)
Jul 09, 2007
7.132
7.145
7.028
7.054
504,478
-0.08(-1.09%)
Jul 06, 2007
7.132
7.145
7.106
7.132
307,890
+0.03(+0.46%)
Jul 05, 2007
7.106
7.119
7.048
7.100
231,379
+0.01(+0.18%)
Jul 03, 2007
7.087
7.145
7.080
7.087
139,166
-0.01(-0.09%)
Jul 02, 2007
7.100
7.165
7.074
7.093
328,057
+0.00(+0.00%)
Jun 29, 2007
7.217
7.249
7.074
7.093
541,887
-0.12(-1.71%)
Jun 28, 2007
7.223
7.308
7.171
7.217
319,128
-0.01(-0.09%)
Jun 27, 2007
7.119
7.236
6.989
7.223
439,206
+0.02(+0.27%)
Jun 26, 2007
7.171
7.236
7.145
7.204
399,950
+0.09(+1.28%)
Jun 25, 2007
7.158
7.204
7.093
7.113
428,306
-0.05(-0.73%)
Jun 22, 2007
7.191
7.256
7.145
7.165
550,662
-0.02(-0.27%)
Jun 21, 2007
7.223
7.282
7.178
7.184
267,710
-0.06(-0.81%)
Jun 20, 2007
7.379
7.399
7.223
7.243
368,237
-0.12(-1.68%)
Jun 19, 2007
7.334
7.386
7.334
7.366
312,970
-0.01(-0.09%)
Jun 18, 2007
7.392
7.399
7.321
7.373
280,950
-0.02(-0.26%)
Jun 15, 2007
7.470
7.470
7.282
7.392
752,792
+0.19(+2.71%)
Jun 14, 2007
7.191
7.275
7.184
7.197
257,088
+0.01(+0.09%)
Jun 13, 2007
7.100
7.204
7.080
7.191
371,162
+0.10(+1.47%)
Jun 12, 2007
7.171
7.230
7.080
7.087
396,101
-0.14(-1.89%)
Jun 11, 2007
7.243
7.295
7.191
7.223
288,493
-0.05(-0.63%)
Jun 08, 2007
7.126
7.269
7.126
7.269
343,759
+0.14(+2.01%)
Jun 07, 2007
7.210
7.223
7.113
7.126
699,989
-0.10(-1.35%)
Jun 06, 2007
7.256
7.269
7.184
7.223
423,503
-0.03(-0.36%)
Jun 05, 2007
7.308
7.340
7.217
7.249
455,678
-0.10(-1.33%)
Jun 04, 2007
7.379
7.379
7.334
7.347
318,512
-0.03(-0.44%)
Jun 01, 2007
7.353
7.444
7.353
7.379
329,750
+0.03(+0.44%)
May 31, 2007
7.366
7.366
7.282
7.347
450,767
+0.01(+0.09%)
May 30, 2007
7.405
7.405
7.275
7.340
313,432
-0.02(-0.26%)
May 29, 2007
7.327
7.418
7.314
7.360
440,129
+0.07(+0.98%)
May 25, 2007
7.288
7.340
7.223
7.288
398,102
+0.04(+0.54%)
May 24, 2007
7.698
7.698
7.243
7.249
544,658
-0.14(-1.85%)
May 23, 2007
7.327
7.392
7.275
7.386
831,458
+0.08(+1.07%)
May 22, 2007
7.236
7.314
7.171
7.308
545,274
+0.09(+1.26%)
May 21, 2007
7.184
7.275
7.145
7.217
288,493
+0.04(+0.54%)
May 18, 2007
7.152
7.197
7.119
7.178
368,545
+0.03(+0.45%)
May 17, 2007
7.191
7.249
7.145
7.145
395,177
-0.07(-0.99%)
May 16, 2007
7.119
7.217
7.113
7.217
469,995
+0.15(+2.11%)
May 15, 2007
7.158
7.230
7.054
7.067
409,802
-0.09(-1.27%)
May 14, 2007
7.243
7.243
7.145
7.158
366,236
-0.08(-1.17%)
May 11, 2007
7.191
7.256
7.178
7.243
201,976
+0.10(+1.36%)
May 10, 2007
7.288
7.288
7.145
7.145
389,327
-0.18(-2.40%)
May 09, 2007
7.217
7.386
7.184
7.321
401,951
+0.06(+0.90%)
May 08, 2007
7.308
7.308
7.210
7.256
316,434
-0.05(-0.71%)
May 07, 2007
7.340
7.360
7.288
7.308
209,981
-0.03(-0.35%)
May 04, 2007
7.295
7.379
7.282
7.334
355,844
+0.04(+0.53%)
May 03, 2007
7.256
7.308
7.236
7.295
288,493
+0.05(+0.63%)
May 02, 2007
7.282
7.321
7.223
7.249
368,097
-0.05(-0.62%)
May 01, 2007
7.223
7.314
7.152
7.295
884,724
+0.06(+0.90%)
Apr 30, 2007
7.295
7.334
7.210
7.230
846,083
-0.06(-0.89%)
Apr 27, 2007
7.308
7.321
7.275
7.295
294,497
-0.03(-0.44%)
Apr 26, 2007
7.327
7.360
7.269
7.327
265,401
-0.02(-0.27%)
Apr 25, 2007
7.405
7.418
7.321
7.347
322,683
-0.01(-0.09%)
Apr 24, 2007
7.438
7.464
7.347
7.353
554,665
-0.08(-1.14%)
Apr 23, 2007
7.470
7.561
7.392
7.438
417,961
-0.06(-0.78%)
Apr 20, 2007
7.795
7.795
7.470
7.496
506,032
-0.01(-0.09%)
Apr 19, 2007
7.542
7.568
7.477
7.503
291,264
-0.07(-0.94%)
Apr 18, 2007
7.568
7.652
7.561
7.574
568,797
-0.02(-0.26%)
Apr 17, 2007
7.750
7.750
7.561
7.594
347,131
-0.19(-2.42%)
Apr 16, 2007
7.529
8.165
7.529
7.782
732,933
+0.27(+3.54%)
Apr 13, 2007
7.418
7.516
7.340
7.516
592,843
+0.13(+1.76%)
Apr 12, 2007
7.353
7.386
7.288
7.386
272,791
+0.04(+0.53%)
Apr 11, 2007
7.457
7.457
7.327
7.347
311,893
-0.09(-1.22%)
Apr 10, 2007
7.470
7.496
7.418
7.438
249,545
-0.05(-0.61%)
Apr 09, 2007
7.535
7.535
7.470
7.483
339,757
-0.06(-0.86%)
Apr 05, 2007
7.600
7.600
7.509
7.548
272,175
-0.03(-0.34%)
Apr 04, 2007
7.652
7.652
7.548
7.574
276,793
-0.06(-0.85%)
Apr 03, 2007
7.646
7.698
7.600
7.639
233,073
+0.04(+0.51%)
Apr 02, 2007
7.646
7.646
7.509
7.600
320,206
-0.03(-0.43%)
Mar 30, 2007
7.769
7.788
7.607
7.633
387,788
-0.12(-1.59%)
Mar 29, 2007
7.788
7.795
7.633
7.756
285,568
+0.03(+0.34%)
Mar 28, 2007
7.853
7.886
7.698
7.730
335,908
-0.18(-2.30%)
Mar 27, 2007
8.009
8.035
7.912
7.912
196,896
-0.12(-1.46%)
Mar 26, 2007
8.022
8.048
7.944
8.029
376,088
+0.00(+0.00%)
Mar 23, 2007
8.016
8.055
7.996
8.029
321,283
+0.03(+0.32%)
Mar 22, 2007
8.009
8.029
7.951
8.003
542,965
+0.03(+0.33%)
Mar 21, 2007
7.795
8.009
7.769
7.977
401,643
+0.18(+2.33%)
Mar 20, 2007
7.762
7.795
7.750
7.795
208,903
+0.01(+0.17%)
Mar 19, 2007
7.730
7.788
7.730
7.782
442,592
+0.10(+1.27%)
Mar 16, 2007
7.762
7.795
7.639
7.685
799,438
-0.08(-1.00%)
Mar 15, 2007
7.613
7.795
7.607
7.762
405,030
+0.14(+1.79%)
Mar 14, 2007
7.490
7.665
7.438
7.626
476,922
+0.16(+2.18%)
Mar 13, 2007
7.704
7.711
7.444
7.464
840,387
-0.24(-3.12%)
Mar 12, 2007
7.711
7.730
7.665
7.704
219,987
-0.03(-0.42%)
Mar 09, 2007
7.737
7.769
7.672
7.737
219,526
+0.06(+0.85%)
Mar 08, 2007
7.711
7.769
7.633
7.672
314,972
+0.02(+0.25%)
Mar 07, 2007
7.704
7.756
7.639
7.652
310,507
-0.08(-1.09%)
Mar 06, 2007
7.698
7.795
7.646
7.737
600,540
+0.12(+1.53%)
Mar 05, 2007
7.808
7.808
7.620
7.620
634,104
-0.19(-2.41%)
Mar 02, 2007
7.944
7.944
7.788
7.808
497,859
-0.16(-1.96%)
Mar 01, 2007
7.990
8.048
7.847
7.964
607,811
+0.00(+0.00%)
Feb 28, 2007
8.042
8.094
7.964
7.964
591,612
-0.07(-0.89%)
Feb 27, 2007
8.204
8.204
8.022
8.035
955,846
-0.17(-2.06%)
Feb 26, 2007
8.432
8.432
8.133
8.204
1,395,550
-0.23(-2.77%)
Feb 23, 2007
8.503
8.503
8.360
8.438
960,311
-0.06(-0.76%)
Feb 22, 2007
8.432
8.503
8.393
8.503
302,810
+0.04(+0.46%)
Feb 21, 2007
8.393
8.484
8.393
8.464
163,951
+0.01(+0.15%)
Feb 20, 2007
8.406
8.458
8.334
8.451
302,810
+0.01(+0.15%)
Feb 16, 2007
8.451
8.451
8.373
8.438
281,412
+0.01(+0.08%)
Feb 15, 2007
8.445
8.464
8.406
8.432
238,461
-0.05(-0.54%)
Feb 14, 2007
8.510
8.529
8.451
8.477
213,072
-0.05(-0.53%)
Feb 13, 2007
8.490
8.523
8.393
8.523
244,640
+0.06(+0.77%)
Feb 12, 2007
8.159
8.477
8.120
8.458
217,634
-0.01(-0.08%)
Feb 09, 2007
8.529
8.555
8.419
8.464
325,902
-0.07(-0.84%)
Feb 08, 2007
8.548
8.568
8.510
8.536
248,929
-0.01(-0.15%)
Feb 07, 2007
8.484
8.548
8.445
8.548
308,352
+0.07(+0.84%)
Feb 06, 2007
8.503
8.503
8.451
8.477
251,700
+0.01(+0.08%)
Feb 05, 2007
8.477
8.497
8.419
8.471
454,446
-0.05(-0.53%)
Feb 02, 2007
8.529
8.542
8.477
8.516
418,115
-0.01(-0.15%)
Feb 01, 2007
8.542
8.561
8.484
8.529
357,461
-0.01(-0.15%)
Jan 31, 2007
8.561
8.561
8.458
8.542
502,939
-0.02(-0.23%)
Jan 30, 2007
8.594
8.594
8.484
8.561
627,635
+0.02(+0.23%)
Jan 29, 2007
8.542
8.607
8.510
8.542
520,027
-0.06(-0.68%)
Jan 26, 2007
8.574
8.600
8.484
8.600
252,316
+0.09(+1.07%)
Jan 25, 2007
8.711
8.737
8.445
8.510
393,638
-0.25(-2.82%)
Jan 24, 2007
8.672
8.756
8.672
8.756
150,250
+0.05(+0.60%)
Jan 23, 2007
8.724
8.763
8.665
8.704
193,047
+0.03(+0.30%)
Jan 22, 2007
8.704
8.724
8.561
8.678
350,841
-0.02(-0.22%)
Jan 19, 2007
8.620
8.717
8.607
8.698
214,445
+0.08(+0.90%)
Jan 18, 2007
8.646
8.743
8.607
8.620
339,911
-0.03(-0.38%)
Jan 17, 2007
8.691
8.737
8.639
8.652
310,045
-0.04(-0.45%)
Jan 16, 2007
8.873
8.873
8.672
8.691
590,842
-0.12(-1.33%)
Jan 12, 2007
8.678
8.808
8.652
8.808
398,410
+0.13(+1.50%)
Jan 11, 2007
8.626
8.763
8.600
8.678
290,340
+0.10(+1.14%)
Jan 10, 2007
8.633
8.691
8.581
8.581
167,954
-0.11(-1.27%)
Jan 09, 2007
8.698
8.704
8.542
8.691
248,621
+0.03(+0.38%)
Jan 08, 2007
8.717
8.724
8.581
8.659
306,197
+0.01(+0.08%)
Jan 05, 2007
8.685
8.789
8.626
8.652
272,637
-0.17(-1.91%)
Jan 04, 2007
8.737
8.847
8.665
8.821
381,322
+0.07(+0.82%)
Jan 03, 2007
8.769
8.867
8.665
8.750
307,582
+0.03(+0.30%)
Dec 29, 2006
8.932
8.932
8.724
8.724
232,457
-0.22(-2.47%)
Dec 28, 2006
8.990
9.003
8.932
8.945
119,153
-0.05(-0.51%)
Dec 27, 2006
8.893
8.990
8.795
8.990
204,901
+0.01(+0.07%)
Dec 26, 2006
8.808
8.997
8.808
8.984
143,938
+0.16(+1.77%)
Dec 22, 2006
8.847
8.854
8.704
8.828
116,690
-0.02(-0.22%)
Dec 21, 2006
8.932
8.964
8.795
8.847
234,304
-0.03(-0.37%)
Dec 20, 2006
8.834
8.893
8.808
8.880
130,699
+0.05(+0.59%)
Dec 19, 2006
8.730
8.828
8.678
8.828
188,429
+0.10(+1.12%)
Dec 18, 2006
8.912
8.912
8.717
8.730
154,561
-0.15(-1.68%)
Dec 15, 2006
8.886
8.925
8.821
8.880
442,900
+0.00(+0.00%)
Dec 14, 2006
8.860
8.912
8.821
8.880
187,659
+0.02(+0.22%)
Dec 13, 2006
8.860
8.867
8.802
8.860
118,999
+0.00(+0.00%)
Dec 12, 2006
8.828
8.867
8.756
8.860
103,297
+0.03(+0.37%)
Dec 11, 2006
8.847
8.867
8.802
8.828
120,231
-0.03(-0.37%)
Dec 08, 2006
8.815
8.867
8.769
8.860
119,307
+0.01(+0.15%)
Dec 07, 2006
8.854
8.971
8.834
8.847
135,933
-0.06(-0.66%)
Dec 06, 2006
9.010
9.010
8.899
8.906
131,161
-0.10(-1.15%)
Dec 05, 2006
9.010
9.075
8.958
9.010
195,202
+0.05(+0.51%)
Dec 04, 2006
8.815
8.977
8.769
8.964
212,752
+0.18(+2.00%)
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.