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
Landec Cp
(NQ:
LNDC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 14, 2022
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, 2006
9.910
10.01
9.490
9.580
208,200
-0.37(-3.72%)
Nov 29, 2006
9.980
10.05
9.850
9.950
92,787
+0.04(+0.40%)
Nov 28, 2006
9.770
10.00
9.760
9.910
136,448
+0.00(+0.00%)
Nov 27, 2006
9.820
9.960
9.750
9.910
569,496
+0.02(+0.20%)
Nov 24, 2006
9.950
9.960
9.770
9.890
12,402
-0.07(-0.70%)
Nov 22, 2006
9.950
9.980
9.750
9.960
71,020
+0.05(+0.50%)
Nov 21, 2006
10.08
10.13
9.690
9.910
67,393
-0.22(-2.17%)
Nov 20, 2006
10.00
10.18
9.860
10.13
65,711
+0.06(+0.60%)
Nov 17, 2006
9.870
10.09
9.780
10.07
54,897
+0.06(+0.60%)
Nov 16, 2006
10.03
10.20
9.650
10.01
72,058
-0.06(-0.60%)
Nov 15, 2006
9.870
10.20
9.820
10.07
56,310
+0.17(+1.72%)
Nov 14, 2006
10.01
10.01
9.480
9.900
50,654
-0.11(-1.10%)
Nov 13, 2006
10.00
10.08
9.900
10.01
82,900
+0.06(+0.60%)
Nov 10, 2006
9.970
10.04
9.760
9.950
65,088
+0.02(+0.20%)
Nov 09, 2006
9.800
10.00
9.740
9.930
82,933
+0.16(+1.64%)
Nov 08, 2006
9.730
9.880
9.650
9.770
53,890
-0.07(-0.71%)
Nov 07, 2006
9.520
9.980
9.520
9.840
57,819
+0.29(+3.04%)
Nov 06, 2006
9.640
9.640
9.430
9.550
45,457
-0.09(-0.93%)
Nov 03, 2006
9.550
9.670
9.390
9.640
168,021
+0.17(+1.80%)
Nov 02, 2006
9.580
9.600
9.370
9.470
97,188
-0.07(-0.73%)
Nov 01, 2006
9.500
9.650
9.380
9.540
160,066
+0.08(+0.85%)
Oct 31, 2006
9.390
9.670
9.360
9.460
54,707
+0.07(+0.75%)
Oct 30, 2006
9.620
9.620
9.370
9.390
70,670
-0.24(-2.49%)
Oct 27, 2006
9.890
9.890
9.600
9.630
36,406
-0.30(-3.02%)
Oct 26, 2006
9.780
9.957
9.710
9.930
61,838
+0.23(+2.37%)
Oct 25, 2006
9.950
9.990
9.560
9.700
81,048
-0.20(-2.02%)
Oct 24, 2006
9.790
9.980
9.740
9.900
73,191
+0.12(+1.23%)
Oct 23, 2006
9.710
9.910
9.700
9.780
87,355
+0.09(+0.93%)
Oct 20, 2006
9.900
9.900
9.600
9.690
82,255
-0.11(-1.12%)
Oct 19, 2006
9.650
10.08
9.650
9.800
135,908
+0.07(+0.72%)
Oct 18, 2006
9.650
9.750
9.530
9.730
79,383
+0.16(+1.67%)
Oct 17, 2006
9.680
9.800
9.560
9.570
50,303
-0.21(-2.15%)
Oct 16, 2006
9.710
9.910
9.655
9.780
79,420
+0.11(+1.14%)
Oct 13, 2006
9.530
9.770
9.350
9.670
134,048
+0.14(+1.47%)
Oct 12, 2006
9.580
9.600
9.300
9.530
72,484
-0.02(-0.21%)
Oct 11, 2006
9.680
9.700
9.320
9.550
161,526
-0.15(-1.55%)
Oct 10, 2006
9.800
9.860
9.590
9.700
119,245
-0.18(-1.82%)
Oct 09, 2006
9.650
9.960
9.030
9.880
187,716
+0.14(+1.44%)
Oct 06, 2006
10.04
10.15
9.600
9.740
149,278
-0.38(-3.75%)
Oct 05, 2006
10.01
10.28
9.690
10.12
147,192
+0.12(+1.20%)
Oct 04, 2006
10.11
10.28
9.830
10.00
102,285
-0.10(-0.99%)
Oct 03, 2006
10.54
10.54
10.01
10.10
165,262
-0.52(-4.85%)
Oct 02, 2006
10.80
11.01
10.56
10.62
83,345
-0.19(-1.71%)
Sep 29, 2006
10.50
10.90
10.28
10.80
95,321
+0.25(+2.37%)
Sep 28, 2006
10.09
10.70
10.05
10.55
218,832
+0.44(+4.35%)
Sep 27, 2006
10.76
10.76
9.600
10.11
626,581
-0.99(-8.92%)
Sep 26, 2006
11.15
11.30
10.98
11.10
178,597
-0.05(-0.45%)
Sep 25, 2006
11.18
11.24
11.04
11.15
117,336
+0.09(+0.81%)
Sep 22, 2006
11.05
11.18
10.92
11.06
137,075
-0.03(-0.27%)
Sep 21, 2006
11.30
11.32
10.95
11.09
198,213
-0.06(-0.54%)
Sep 20, 2006
11.25
11.30
11.01
11.15
268,025
-0.05(-0.45%)
Sep 19, 2006
11.09
11.24
10.73
11.20
149,811
+0.19(+1.73%)
Sep 18, 2006
10.97
11.19
10.74
11.01
205,415
+0.01(+0.09%)
Sep 15, 2006
11.05
11.10
10.83
11.00
221,876
+0.06(+0.55%)
Sep 14, 2006
11.05
11.25
10.72
10.94
237,844
-0.09(-0.82%)
Sep 13, 2006
10.84
11.09
10.84
11.03
222,011
+0.23(+2.13%)
Sep 12, 2006
10.65
10.83
10.53
10.80
169,378
+0.17(+1.60%)
Sep 11, 2006
10.05
10.75
10.05
10.63
214,287
+0.46(+4.52%)
Sep 08, 2006
10.25
10.29
10.15
10.17
96,611
-0.08(-0.78%)
Sep 07, 2006
10.04
10.43
9.901
10.25
109,800
+0.14(+1.38%)
Sep 06, 2006
10.30
10.31
9.970
10.11
93,661
-0.27(-2.60%)
Sep 05, 2006
10.05
10.44
10.00
10.38
157,029
+0.26(+2.57%)
Sep 01, 2006
10.23
10.23
9.750
10.12
625,159
-0.01(-0.10%)
Aug 31, 2006
10.19
10.30
9.250
10.13
462,341
-0.06(-0.59%)
Aug 30, 2006
10.69
10.89
9.950
10.19
242,878
-0.27(-2.58%)
Aug 29, 2006
10.14
10.61
10.07
10.46
265,235
+0.34(+3.36%)
Aug 28, 2006
9.950
10.30
9.810
10.12
250,197
+0.12(+1.20%)
Aug 25, 2006
10.03
10.30
9.950
10.00
209,170
-0.09(-0.89%)
Aug 24, 2006
10.22
10.50
10.03
10.09
120,560
-0.06(-0.59%)
Aug 23, 2006
10.07
10.40
10.01
10.15
157,728
-0.01(-0.10%)
Aug 22, 2006
10.29
10.50
9.960
10.16
165,894
-0.10(-0.97%)
Aug 21, 2006
10.70
11.11
9.780
10.26
392,562
-0.74(-6.73%)
Aug 18, 2006
10.79
11.00
10.50
11.00
323,305
+0.41(+3.87%)
Aug 17, 2006
10.68
10.70
10.27
10.59
377,016
-0.08(-0.75%)
Aug 16, 2006
9.920
10.70
9.920
10.67
505,911
+0.94(+9.66%)
Aug 15, 2006
9.150
9.750
9.000
9.730
597,085
+0.58(+6.34%)
Aug 14, 2006
8.850
9.150
8.700
9.150
86,467
+0.34(+3.86%)
Aug 11, 2006
9.040
9.040
8.670
8.810
45,965
-0.23(-2.54%)
Aug 10, 2006
8.850
9.090
8.810
9.040
54,767
+0.19(+2.15%)
Aug 09, 2006
9.210
9.210
8.500
8.850
252,922
-0.36(-3.91%)
Aug 08, 2006
9.180
9.400
9.178
9.210
24,574
+0.06(+0.66%)
Aug 07, 2006
9.590
9.590
9.100
9.150
110,146
-0.44(-4.59%)
Aug 04, 2006
9.590
9.712
9.170
9.590
59,426
+0.03(+0.31%)
Aug 03, 2006
9.480
9.690
9.260
9.560
54,115
+0.11(+1.16%)
Aug 02, 2006
9.500
9.600
9.130
9.450
174,702
-0.08(-0.84%)
Aug 01, 2006
9.720
10.00
9.420
9.530
219,338
-0.16(-1.65%)
Jul 31, 2006
9.820
9.950
9.600
9.690
157,151
+0.07(+0.73%)
Jul 28, 2006
9.000
9.900
8.850
9.620
299,542
+0.63(+7.01%)
Jul 27, 2006
8.930
9.000
8.850
8.990
89,241
+0.09(+1.01%)
Jul 26, 2006
9.020
9.070
8.810
8.900
165,374
-0.09(-1.00%)
Jul 25, 2006
9.440
9.440
8.780
8.990
92,852
+0.24(+2.74%)
Jul 24, 2006
8.200
8.766
8.200
8.750
73,557
+0.50(+6.06%)
Jul 21, 2006
8.250
8.320
8.210
8.250
47,939
+0.00(+0.00%)
Jul 20, 2006
8.250
8.420
8.120
8.250
71,530
+0.02(+0.24%)
Jul 19, 2006
8.280
8.570
8.200
8.230
34,650
+0.01(+0.12%)
Jul 18, 2006
8.230
8.340
8.190
8.220
46,825
+0.02(+0.24%)
Jul 17, 2006
8.160
8.340
8.120
8.200
36,641
+0.01(+0.12%)
Jul 14, 2006
8.120
8.280
8.090
8.190
57,078
+0.09(+1.11%)
Jul 13, 2006
8.320
8.340
8.000
8.100
133,738
-0.29(-3.46%)
Jul 12, 2006
8.220
8.500
8.170
8.390
130,319
+0.14(+1.70%)
Jul 11, 2006
8.000
8.390
8.000
8.250
158,606
+0.25(+3.12%)
Jul 10, 2006
8.910
8.910
7.960
8.000
190,190
-0.89(-10.01%)
Jul 07, 2006
9.030
9.130
8.540
8.890
119,231
-0.25(-2.74%)
Jul 06, 2006
9.200
9.260
8.890
9.140
118,863
-0.06(-0.65%)
Jul 05, 2006
9.270
9.316
8.580
9.200
211,978
-0.10(-1.08%)
Jul 03, 2006
9.250
9.300
9.180
9.300
42,876
+0.05(+0.54%)
Jun 30, 2006
9.220
9.290
8.990
9.250
126,540
+0.03(+0.33%)
Jun 29, 2006
9.150
9.220
8.830
9.220
148,800
+0.13(+1.43%)
Jun 28, 2006
8.990
9.150
8.990
9.090
249,070
+0.14(+1.56%)
Jun 27, 2006
9.160
9.160
8.950
8.950
115,343
-0.04(-0.44%)
Jun 26, 2006
8.910
9.090
8.820
8.990
127,500
+0.11(+1.24%)
Jun 23, 2006
8.630
9.080
8.480
8.880
149,244
+0.08(+0.91%)
Jun 22, 2006
8.730
8.840
8.540
8.800
82,107
+0.06(+0.69%)
Jun 21, 2006
8.570
8.940
8.570
8.740
31,569
+0.14(+1.63%)
Jun 20, 2006
8.680
8.770
8.430
8.600
52,762
-0.17(-1.94%)
Jun 19, 2006
8.900
8.950
8.500
8.770
112,080
-0.07(-0.79%)
Jun 16, 2006
8.910
8.990
8.650
8.840
101,118
-0.02(-0.23%)
Jun 15, 2006
8.300
9.090
8.300
8.860
133,657
+0.57(+6.88%)
Jun 14, 2006
8.530
8.570
8.000
8.290
114,526
-0.27(-3.15%)
Jun 13, 2006
8.660
8.710
8.460
8.560
60,269
-0.07(-0.81%)
Jun 12, 2006
8.520
8.870
8.500
8.630
99,415
+0.08(+0.94%)
Jun 09, 2006
8.420
8.650
8.420
8.550
55,317
+0.10(+1.18%)
Jun 08, 2006
8.680
8.740
8.380
8.450
106,145
-0.26(-2.99%)
Jun 07, 2006
8.900
8.950
8.680
8.710
74,085
-0.17(-1.91%)
Jun 06, 2006
8.960
8.980
8.700
8.880
74,285
-0.05(-0.56%)
Jun 05, 2006
9.080
9.100
8.840
8.930
102,226
-0.12(-1.33%)
Jun 02, 2006
8.940
9.090
8.530
9.050
126,290
+0.05(+0.56%)
Jun 01, 2006
8.620
9.200
8.400
9.000
114,405
+0.41(+4.77%)
May 31, 2006
8.630
8.800
8.450
8.590
132,358
-0.01(-0.12%)
May 30, 2006
8.420
8.640
8.260
8.600
163,504
+0.21(+2.50%)
May 26, 2006
7.900
8.500
7.900
8.390
113,274
+0.58(+7.43%)
May 25, 2006
7.890
8.090
7.600
7.810
258,250
-0.08(-1.01%)
May 24, 2006
8.200
8.200
7.800
7.890
128,818
-0.30(-3.66%)
May 23, 2006
8.440
8.720
8.170
8.190
86,495
-0.28(-3.31%)
May 22, 2006
8.770
8.770
8.260
8.470
105,322
-0.33(-3.75%)
May 19, 2006
9.350
9.350
8.000
8.800
350,915
-0.69(-7.27%)
May 18, 2006
9.570
9.650
9.420
9.490
160,982
-0.10(-1.04%)
May 17, 2006
9.450
9.640
9.330
9.590
171,968
+0.06(+0.63%)
May 16, 2006
9.500
9.600
9.250
9.530
173,107
+0.03(+0.32%)
May 15, 2006
9.500
9.540
9.200
9.500
137,873
-0.02(-0.21%)
May 12, 2006
9.540
9.550
9.120
9.520
185,226
+0.01(+0.11%)
May 11, 2006
9.230
9.550
9.230
9.510
144,494
+0.38(+4.16%)
May 10, 2006
9.060
9.370
8.850
9.130
198,727
+0.04(+0.40%)
May 09, 2006
9.100
9.100
8.890
9.093
52,428
+0.12(+1.38%)
May 08, 2006
8.840
9.150
8.820
8.970
72,470
+0.15(+1.70%)
May 05, 2006
8.620
8.820
8.480
8.820
51,325
+0.22(+2.56%)
May 04, 2006
8.770
8.770
8.320
8.600
76,879
+0.05(+0.58%)
May 03, 2006
8.900
8.900
8.000
8.550
145,065
-0.36(-4.04%)
May 02, 2006
9.000
9.000
8.700
8.910
114,538
-0.03(-0.34%)
May 01, 2006
8.660
9.430
8.560
8.940
477,031
+0.19(+2.17%)
Apr 28, 2006
9.100
9.150
8.600
8.750
135,000
-0.37(-4.06%)
Apr 27, 2006
8.910
9.160
8.910
9.120
86,177
+0.12(+1.33%)
Apr 26, 2006
9.020
9.150
8.960
9.000
148,433
+0.00(+0.00%)
Apr 25, 2006
8.870
9.220
8.700
9.000
285,982
+0.05(+0.56%)
Apr 24, 2006
8.210
8.980
8.190
8.950
228,439
+0.70(+8.48%)
Apr 21, 2006
7.820
8.250
7.820
8.250
87,942
+0.41(+5.23%)
Apr 20, 2006
8.000
8.010
7.830
7.840
27,928
-0.18(-2.24%)
Apr 19, 2006
8.010
8.080
7.840
8.020
233,576
-0.03(-0.37%)
Apr 18, 2006
8.030
8.070
7.960
8.050
129,572
-0.04(-0.49%)
Apr 17, 2006
8.040
8.140
8.000
8.090
79,214
+0.05(+0.62%)
Apr 13, 2006
8.030
8.130
8.040
8.040
34,225
+0.01(+0.12%)
Apr 12, 2006
8.100
8.100
8.000
8.030
43,500
-0.07(-0.86%)
Apr 11, 2006
8.040
8.130
7.950
8.100
83,358
+0.11(+1.38%)
Apr 10, 2006
8.250
8.250
7.870
7.990
91,696
-0.21(-2.57%)
Apr 07, 2006
8.010
8.220
7.980
8.201
118,382
+0.20(+2.51%)
Apr 06, 2006
7.950
8.060
7.890
8.000
98,778
+0.05(+0.63%)
Apr 05, 2006
8.000
8.000
7.890
7.950
45,237
-0.03(-0.38%)
Apr 04, 2006
7.990
8.000
7.940
7.980
73,939
-0.02(-0.25%)
Apr 03, 2006
8.000
8.000
7.810
8.000
129,128
+0.02(+0.25%)
Mar 31, 2006
7.720
8.000
7.300
7.980
109,341
+0.18(+2.31%)
Mar 30, 2006
7.660
7.900
7.580
7.800
70,985
+0.22(+2.90%)
Mar 29, 2006
7.900
7.990
7.321
7.580
116,902
-0.07(-0.92%)
Mar 28, 2006
7.920
7.930
7.610
7.650
81,934
-0.19(-2.42%)
Mar 27, 2006
7.690
8.020
7.650
7.840
288,890
+0.23(+3.02%)
Mar 24, 2006
7.560
7.720
7.430
7.610
70,987
+0.09(+1.20%)
Mar 23, 2006
7.640
7.640
7.420
7.520
20,800
-0.12(-1.57%)
Mar 22, 2006
7.560
7.700
7.540
7.640
40,200
+0.11(+1.46%)
Mar 21, 2006
7.450
7.580
7.450
7.530
29,000
+0.09(+1.21%)
Mar 20, 2006
7.290
7.470
7.220
7.440
29,664
+0.19(+2.62%)
Mar 17, 2006
7.210
7.330
7.140
7.250
33,766
+0.01(+0.14%)
Mar 16, 2006
7.230
7.360
7.040
7.240
78,369
+0.06(+0.83%)
Mar 15, 2006
7.040
7.230
6.950
7.180
241,712
+0.18(+2.57%)
Mar 14, 2006
7.020
7.020
6.970
7.000
22,326
+0.00(+0.00%)
Mar 13, 2006
7.000
7.030
6.970
7.000
98,733
+0.02(+0.29%)
Mar 10, 2006
7.070
7.070
6.710
6.980
347,396
-0.02(-0.29%)
Mar 09, 2006
6.960
7.020
6.950
7.000
18,901
+0.00(+0.00%)
Mar 08, 2006
7.010
7.120
7.000
7.000
37,150
-0.06(-0.85%)
Mar 07, 2006
7.210
7.250
6.920
7.060
42,465
-0.17(-2.35%)
Mar 06, 2006
7.350
7.350
7.080
7.230
48,899
-0.12(-1.63%)
Mar 03, 2006
7.350
7.400
7.300
7.350
36,381
+0.01(+0.14%)
Mar 02, 2006
7.300
7.400
7.270
7.340
46,908
+0.03(+0.41%)
Mar 01, 2006
7.230
7.400
7.230
7.310
83,768
+0.06(+0.83%)
Feb 28, 2006
7.310
7.360
7.200
7.250
16,331
-0.06(-0.82%)
Feb 27, 2006
7.390
7.400
7.260
7.310
153,448
-0.05(-0.68%)
Feb 24, 2006
7.230
7.470
7.230
7.360
54,382
+0.06(+0.82%)
Feb 23, 2006
7.500
7.500
7.150
7.300
201,051
-0.13(-1.75%)
Feb 22, 2006
6.940
7.500
6.910
7.430
365,879
+0.57(+8.31%)
Feb 21, 2006
6.780
6.880
6.760
6.860
13,045
+0.03(+0.44%)
Feb 17, 2006
7.000
7.000
6.720
6.830
15,124
-0.07(-1.01%)
Feb 16, 2006
6.950
6.960
6.750
6.900
96,900
+0.00(+0.00%)
Feb 15, 2006
6.760
6.920
6.760
6.900
72,512
+0.08(+1.17%)
Feb 14, 2006
6.750
6.880
6.720
6.820
52,395
+0.04(+0.62%)
Feb 13, 2006
6.740
6.850
6.730
6.778
54,493
+0.05(+0.71%)
Feb 10, 2006
6.500
6.790
6.446
6.730
78,140
+0.21(+3.22%)
Feb 09, 2006
6.520
6.590
6.400
6.520
22,597
+0.01(+0.15%)
Feb 08, 2006
6.510
6.590
6.460
6.510
54,076
-0.06(-0.91%)
Feb 07, 2006
6.590
6.600
6.500
6.570
54,426
-0.02(-0.30%)
Feb 06, 2006
6.390
6.600
6.230
6.590
47,362
+0.09(+1.38%)
Feb 03, 2006
6.500
6.540
6.450
6.500
41,799
+0.00(+0.00%)
Feb 02, 2006
6.500
6.500
6.460
6.500
33,603
+0.01(+0.15%)
Feb 01, 2006
6.500
6.510
6.410
6.490
44,107
+0.03(+0.46%)
Jan 31, 2006
6.460
6.560
6.460
6.460
88,017
-0.05(-0.77%)
Jan 30, 2006
6.700
6.700
6.480
6.510
54,120
-0.10(-1.51%)
Jan 27, 2006
6.540
6.680
6.400
6.610
52,111
+0.24(+3.77%)
Jan 26, 2006
6.410
6.500
6.320
6.370
20,330
-0.10(-1.55%)
Jan 25, 2006
6.340
6.500
6.340
6.470
22,817
+0.07(+1.09%)
Jan 24, 2006
6.570
6.585
6.310
6.400
73,725
-0.21(-3.18%)
Jan 23, 2006
6.730
6.760
6.560
6.610
101,252
-0.14(-2.07%)
Jan 20, 2006
6.700
6.840
6.700
6.750
75,788
+0.01(+0.16%)
Jan 19, 2006
6.780
6.860
6.700
6.739
73,948
-0.11(-1.62%)
Jan 18, 2006
6.790
6.970
6.740
6.850
36,780
-0.01(-0.15%)
Jan 17, 2006
6.890
6.900
6.660
6.860
92,403
-0.03(-0.44%)
Jan 13, 2006
6.950
7.000
6.810
6.890
96,726
-0.11(-1.57%)
Jan 12, 2006
7.070
7.070
6.970
7.000
166,700
-0.03(-0.43%)
Jan 11, 2006
7.200
7.200
6.970
7.030
101,526
-0.03(-0.42%)
Jan 10, 2006
6.930
7.110
6.930
7.060
125,942
-0.02(-0.28%)
Jan 09, 2006
7.150
7.230
6.920
7.080
171,872
-0.20(-2.75%)
Jan 06, 2006
7.620
7.620
7.160
7.280
173,173
-0.28(-3.70%)
Jan 05, 2006
7.610
7.750
6.860
7.560
126,018
-0.19(-2.45%)
Jan 04, 2006
7.600
7.800
7.420
7.750
107,136
+0.03(+0.39%)
Jan 03, 2006
7.800
7.800
7.513
7.720
61,278
-0.03(-0.39%)
Dec 30, 2005
7.730
7.800
7.631
7.750
13,227
+0.05(+0.65%)
Dec 29, 2005
7.660
7.780
7.620
7.700
27,122
+0.10(+1.32%)
Dec 28, 2005
7.490
7.620
7.490
7.600
16,800
+0.07(+0.93%)
Dec 27, 2005
7.460
7.610
7.440
7.530
22,700
-0.06(-0.79%)
Dec 23, 2005
7.650
7.650
7.500
7.590
20,314
+0.00(+0.00%)
Dec 22, 2005
7.500
7.670
7.470
7.590
74,919
+0.11(+1.47%)
Dec 21, 2005
7.420
7.650
7.410
7.480
25,046
+0.11(+1.49%)
Dec 20, 2005
7.120
7.400
7.120
7.370
55,830
+0.05(+0.68%)
Dec 19, 2005
7.370
7.500
7.250
7.320
13,948
+0.08(+1.10%)
Dec 16, 2005
7.000
7.310
6.980
7.240
25,255
+0.14(+1.97%)
Dec 15, 2005
7.290
7.290
6.800
7.100
32,823
-0.09(-1.25%)
Dec 14, 2005
7.200
7.290
6.920
7.190
59,855
-0.05(-0.69%)
Dec 13, 2005
7.370
7.370
7.080
7.240
53,041
-0.11(-1.50%)
Dec 12, 2005
7.700
7.720
7.300
7.350
46,114
-0.25(-3.29%)
Dec 09, 2005
7.450
7.600
7.390
7.600
10,725
+0.07(+0.93%)
Dec 08, 2005
7.670
7.790
7.450
7.530
49,600
-0.09(-1.18%)
Dec 07, 2005
7.600
7.620
7.450
7.620
44,250
+0.03(+0.40%)
Dec 06, 2005
7.840
7.840
7.500
7.590
31,772
-0.10(-1.30%)
Dec 05, 2005
7.570
7.750
7.470
7.690
229,602
+0.16(+2.12%)
Dec 02, 2005
7.380
7.550
7.360
7.530
58,387
+0.10(+1.35%)
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.