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
Entravision Communications Corp
(NY:
EVC
)
2.145
+0.055 (+2.63%)
Streaming Delayed Price
Updated: 11:39 AM EDT, Jun 10, 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 (%)
Dec 29, 2006
5.009
5.021
4.877
4.949
671,043
-0.07(-1.44%)
Dec 28, 2006
4.991
5.075
4.961
5.021
347,480
+0.02(+0.36%)
Dec 27, 2006
4.997
5.057
4.955
5.003
380,202
+0.03(+0.61%)
Dec 26, 2006
4.877
4.991
4.828
4.973
231,875
+0.07(+1.47%)
Dec 22, 2006
4.913
4.937
4.853
4.901
246,824
-0.01(-0.12%)
Dec 21, 2006
4.907
4.949
4.846
4.907
432,523
+0.01(+0.12%)
Dec 20, 2006
4.846
4.955
4.798
4.901
429,866
+0.06(+1.24%)
Dec 19, 2006
4.810
4.865
4.786
4.840
233,370
+0.02(+0.50%)
Dec 18, 2006
4.804
4.883
4.762
4.816
432,689
+0.01(+0.25%)
Dec 15, 2006
4.834
4.877
4.768
4.804
577,861
+0.04(+0.88%)
Dec 14, 2006
4.792
4.871
4.726
4.762
420,730
-0.02(-0.38%)
Dec 13, 2006
4.774
4.798
4.702
4.780
608,755
+0.04(+0.89%)
Dec 12, 2006
4.792
4.792
4.696
4.738
332,531
-0.04(-0.88%)
Dec 11, 2006
4.666
4.828
4.648
4.780
822,360
+0.10(+2.06%)
Dec 08, 2006
4.588
4.702
4.533
4.684
983,144
+0.10(+2.10%)
Dec 07, 2006
4.576
4.666
4.527
4.588
649,450
+0.10(+2.28%)
Dec 06, 2006
4.527
4.564
4.485
4.485
383,358
-0.06(-1.32%)
Dec 05, 2006
4.582
4.666
4.521
4.545
416,412
-0.01(-0.26%)
Dec 04, 2006
4.461
4.558
4.425
4.558
609,087
+0.12(+2.71%)
Dec 01, 2006
4.323
4.449
4.299
4.437
443,154
+0.13(+2.93%)
Nov 30, 2006
4.299
4.359
4.287
4.311
498,797
+0.01(+0.28%)
Nov 29, 2006
4.353
4.461
4.299
4.299
582,678
-0.01(-0.28%)
Nov 28, 2006
4.377
4.389
4.281
4.311
643,304
-0.07(-1.65%)
Nov 27, 2006
4.419
4.461
4.305
4.383
461,757
-0.07(-1.49%)
Nov 24, 2006
4.431
4.473
4.425
4.449
251,641
-0.03(-0.67%)
Nov 22, 2006
4.473
4.497
4.449
4.479
592,145
+0.02(+0.41%)
Nov 21, 2006
4.455
4.473
4.443
4.461
420,066
+0.00(+0.00%)
Nov 20, 2006
4.437
4.461
4.437
4.461
556,434
+0.01(+0.14%)
Nov 17, 2006
4.467
4.467
4.425
4.455
541,485
-0.02(-0.40%)
Nov 16, 2006
4.425
4.473
4.395
4.473
992,446
+0.07(+1.50%)
Nov 15, 2006
4.395
4.413
4.383
4.407
484,014
+0.02(+0.41%)
Nov 14, 2006
4.347
4.395
4.305
4.389
469,896
+0.05(+1.11%)
Nov 13, 2006
4.323
4.365
4.287
4.341
339,009
+0.02(+0.42%)
Nov 10, 2006
4.299
4.335
4.275
4.323
651,443
+0.01(+0.14%)
Nov 09, 2006
4.317
4.317
4.238
4.317
580,518
+0.01(+0.14%)
Nov 08, 2006
4.184
4.347
4.130
4.311
1,167,681
+0.10(+2.29%)
Nov 07, 2006
4.323
4.353
4.196
4.214
343,328
-0.12(-2.78%)
Nov 06, 2006
4.323
4.359
4.305
4.335
294,827
+0.02(+0.42%)
Nov 03, 2006
4.317
4.395
4.305
4.317
302,301
+0.02(+0.56%)
Nov 02, 2006
4.154
4.365
4.130
4.293
343,162
+0.08(+1.86%)
Nov 01, 2006
4.449
4.467
4.208
4.214
411,263
-0.20(-4.63%)
Oct 31, 2006
4.491
4.551
4.383
4.419
197,824
-0.09(-2.00%)
Oct 30, 2006
4.347
4.515
4.311
4.509
346,318
+0.13(+2.88%)
Oct 27, 2006
4.491
4.491
4.341
4.383
311,603
-0.11(-2.54%)
Oct 26, 2006
4.431
4.497
4.395
4.497
516,736
+0.10(+2.19%)
Oct 25, 2006
4.383
4.431
4.323
4.401
206,960
+0.01(+0.14%)
Oct 24, 2006
4.395
4.431
4.335
4.395
113,944
-0.01(-0.27%)
Oct 23, 2006
4.401
4.455
4.389
4.407
126,900
-0.02(-0.54%)
Oct 20, 2006
4.455
4.455
4.401
4.431
280,708
-0.02(-0.54%)
Oct 19, 2006
4.425
4.455
4.395
4.455
215,597
+0.01(+0.27%)
Oct 18, 2006
4.479
4.485
4.401
4.443
192,841
-0.01(-0.27%)
Oct 17, 2006
4.413
4.455
4.377
4.455
199,818
+0.00(+0.00%)
Oct 16, 2006
4.467
4.497
4.449
4.455
263,766
-0.02(-0.54%)
Oct 13, 2006
4.455
4.521
4.443
4.479
537,000
-0.01(-0.13%)
Oct 12, 2006
4.437
4.503
4.425
4.485
393,822
+0.08(+1.78%)
Oct 11, 2006
4.449
4.455
4.353
4.407
207,292
-0.04(-0.95%)
Oct 10, 2006
4.455
4.473
4.377
4.449
298,149
+0.00(+0.00%)
Oct 09, 2006
4.431
4.455
4.365
4.449
514,743
+0.00(+0.00%)
Oct 06, 2006
4.455
4.485
4.413
4.449
846,776
+0.00(+0.00%)
Oct 05, 2006
4.395
4.467
4.365
4.449
352,463
+0.05(+1.09%)
Oct 04, 2006
4.365
4.443
4.335
4.401
547,298
+0.01(+0.14%)
Oct 03, 2006
4.377
4.479
4.365
4.395
608,257
+0.02(+0.55%)
Oct 02, 2006
4.479
4.491
4.353
4.371
630,847
-0.11(-2.42%)
Sep 29, 2006
4.485
4.527
4.473
4.479
433,852
-0.01(-0.13%)
Sep 28, 2006
4.503
4.509
4.473
4.485
353,792
-0.02(-0.40%)
Sep 27, 2006
4.485
4.521
4.479
4.503
372,894
-0.01(-0.27%)
Sep 26, 2006
4.545
4.582
4.497
4.515
484,346
-0.02(-0.53%)
Sep 25, 2006
4.461
4.564
4.455
4.539
199,153
+0.08(+1.75%)
Sep 22, 2006
4.449
4.479
4.419
4.461
361,765
-0.02(-0.40%)
Sep 21, 2006
4.515
4.527
4.449
4.479
404,286
-0.03(-0.67%)
Sep 20, 2006
4.455
4.576
4.455
4.509
646,792
+0.06(+1.35%)
Sep 19, 2006
4.479
4.527
4.407
4.449
640,812
-0.04(-0.81%)
Sep 18, 2006
4.515
4.545
4.431
4.485
413,588
-0.02(-0.53%)
Sep 15, 2006
4.630
4.642
4.509
4.509
648,785
-0.12(-2.60%)
Sep 14, 2006
4.564
4.642
4.564
4.630
129,059
+0.04(+0.79%)
Sep 13, 2006
4.636
4.669
4.570
4.594
250,146
-0.05(-1.17%)
Sep 12, 2006
4.467
4.684
4.467
4.648
708,913
+0.18(+4.04%)
Sep 11, 2006
4.461
4.515
4.437
4.467
245,661
-0.01(-0.13%)
Sep 08, 2006
4.455
4.492
4.443
4.473
386,514
+0.01(+0.27%)
Sep 07, 2006
4.449
4.533
4.419
4.461
205,299
-0.02(-0.40%)
Sep 06, 2006
4.479
4.539
4.467
4.479
536,668
-0.05(-1.20%)
Sep 05, 2006
4.515
4.545
4.467
4.533
439,666
+0.02(+0.53%)
Sep 01, 2006
4.497
4.539
4.467
4.509
206,462
+0.04(+0.81%)
Aug 31, 2006
4.467
4.491
4.449
4.473
395,317
+0.02(+0.41%)
Aug 30, 2006
4.317
4.467
4.275
4.455
622,708
+0.14(+3.21%)
Aug 29, 2006
4.244
4.323
4.166
4.317
354,456
+0.08(+1.99%)
Aug 28, 2006
4.190
4.244
4.172
4.232
338,013
+0.05(+1.15%)
Aug 25, 2006
4.118
4.220
4.118
4.184
204,801
+0.04(+1.02%)
Aug 24, 2006
4.064
4.142
4.052
4.142
1,293,917
+0.09(+2.23%)
Aug 23, 2006
4.214
4.250
4.052
4.052
362,928
-0.14(-3.30%)
Aug 22, 2006
4.154
4.202
4.130
4.190
223,736
+0.02(+0.43%)
Aug 21, 2006
4.154
4.214
4.124
4.172
364,422
-0.01(-0.29%)
Aug 18, 2006
4.202
4.226
4.142
4.184
2,315,763
-0.02(-0.43%)
Aug 17, 2006
4.148
4.238
4.112
4.202
186,031
+0.05(+1.31%)
Aug 16, 2006
4.250
4.281
4.100
4.148
571,549
-0.07(-1.57%)
Aug 15, 2006
4.208
4.232
4.076
4.214
425,049
+0.07(+1.60%)
Aug 14, 2006
4.094
4.232
4.094
4.148
306,786
+0.05(+1.17%)
Aug 11, 2006
4.076
4.130
3.980
4.100
240,180
+0.00(+0.00%)
Aug 10, 2006
3.992
4.142
3.967
4.100
416,744
+0.06(+1.49%)
Aug 09, 2006
4.275
4.275
4.028
4.040
683,500
-0.22(-5.23%)
Aug 08, 2006
4.455
4.515
4.250
4.263
427,706
-0.17(-3.80%)
Aug 07, 2006
4.461
4.491
4.407
4.431
504,445
-0.07(-1.60%)
Aug 04, 2006
4.648
4.720
4.413
4.503
361,267
-0.08(-1.84%)
Aug 03, 2006
4.515
4.624
4.383
4.588
829,502
+0.02(+0.40%)
Aug 02, 2006
4.612
4.684
4.461
4.570
546,302
-0.01(-0.13%)
Aug 01, 2006
4.642
4.702
4.570
4.576
647,456
-0.11(-2.31%)
Jul 31, 2006
4.750
4.780
4.684
4.684
334,691
-0.06(-1.27%)
Jul 28, 2006
4.690
4.810
4.669
4.744
192,841
+0.10(+2.20%)
Jul 27, 2006
4.804
4.865
4.636
4.642
259,780
-0.10(-2.16%)
Jul 26, 2006
4.937
4.937
4.732
4.744
393,822
-0.25(-4.95%)
Jul 25, 2006
4.877
5.087
4.822
4.991
212,939
+0.11(+2.35%)
Jul 24, 2006
4.630
4.883
4.636
4.877
539,159
+0.25(+5.47%)
Jul 21, 2006
4.720
4.726
4.600
4.624
290,342
-0.09(-1.92%)
Jul 20, 2006
4.895
4.967
4.708
4.714
275,393
-0.16(-3.33%)
Jul 19, 2006
4.840
5.057
4.846
4.877
489,828
+0.04(+0.87%)
Jul 18, 2006
4.816
4.871
4.750
4.834
250,312
+0.04(+0.75%)
Jul 17, 2006
4.768
4.816
4.714
4.798
184,869
+0.02(+0.38%)
Jul 14, 2006
4.822
4.846
4.642
4.780
269,247
-0.04(-0.75%)
Jul 13, 2006
4.901
4.937
4.810
4.816
295,159
-0.14(-2.79%)
Jul 12, 2006
5.063
5.099
4.949
4.955
225,065
-0.13(-2.49%)
Jul 11, 2006
4.973
5.099
4.889
5.081
265,095
+0.11(+2.30%)
Jul 10, 2006
4.871
5.009
4.865
4.967
259,447
+0.10(+2.10%)
Jul 07, 2006
5.015
5.015
4.840
4.865
354,623
-0.17(-3.35%)
Jul 06, 2006
5.033
5.129
4.985
5.033
237,522
-0.07(-1.41%)
Jul 05, 2006
5.069
5.148
4.997
5.105
261,274
-0.02(-0.47%)
Jul 03, 2006
5.154
5.154
5.063
5.129
225,231
-0.03(-0.58%)
Jun 30, 2006
5.123
5.166
5.033
5.160
728,513
+0.08(+1.54%)
Jun 29, 2006
4.907
5.093
4.883
5.081
406,612
+0.23(+4.71%)
Jun 28, 2006
4.822
4.901
4.762
4.853
310,274
+0.05(+1.13%)
Jun 27, 2006
4.871
4.961
4.726
4.798
472,055
-0.05(-0.99%)
Jun 26, 2006
4.834
4.937
4.810
4.846
378,375
+0.07(+1.39%)
Jun 23, 2006
4.798
4.925
4.768
4.780
304,460
-0.02(-0.50%)
Jun 22, 2006
4.846
4.919
4.780
4.804
314,759
-0.08(-1.60%)
Jun 21, 2006
4.859
4.973
4.846
4.883
238,353
-0.01(-0.25%)
Jun 20, 2006
4.949
5.015
4.871
4.895
273,234
-0.07(-1.33%)
Jun 19, 2006
5.039
5.105
4.913
4.961
620,050
+0.07(+1.48%)
Jun 16, 2006
5.003
5.063
4.865
4.889
1,581,270
-0.11(-2.29%)
Jun 15, 2006
4.744
5.033
4.744
5.003
509,926
+0.30(+6.40%)
Jun 14, 2006
4.660
4.744
4.624
4.702
281,040
+0.04(+0.90%)
Jun 13, 2006
4.720
4.828
4.654
4.660
930,657
+0.06(+1.31%)
Jun 12, 2006
4.756
4.762
4.600
4.600
350,636
-0.23(-4.74%)
Jun 09, 2006
4.804
4.883
4.738
4.828
246,990
+0.05(+1.01%)
Jun 08, 2006
4.750
4.877
4.648
4.780
548,295
-0.01(-0.25%)
Jun 07, 2006
4.840
4.961
4.786
4.792
348,477
-0.04(-0.75%)
Jun 06, 2006
4.834
4.853
4.786
4.828
630,348
-0.01(-0.12%)
Jun 05, 2006
4.937
4.937
4.780
4.834
624,701
-0.11(-2.19%)
Jun 02, 2006
4.889
4.961
4.828
4.943
471,059
+0.07(+1.48%)
Jun 01, 2006
4.750
4.883
4.720
4.871
339,009
+0.14(+2.93%)
May 31, 2006
4.696
4.750
4.666
4.732
306,786
+0.06(+1.29%)
May 30, 2006
4.720
4.804
4.666
4.672
439,333
-0.09(-1.90%)
May 26, 2006
4.895
4.913
4.762
4.762
318,413
-0.08(-1.74%)
May 25, 2006
4.901
4.907
4.798
4.846
292,169
+0.05(+1.13%)
May 24, 2006
4.624
4.804
4.570
4.792
567,396
+0.14(+3.11%)
May 23, 2006
4.804
4.865
4.606
4.648
378,043
-0.08(-1.66%)
May 22, 2006
4.798
4.853
4.660
4.726
417,907
-0.11(-2.36%)
May 19, 2006
4.810
4.913
4.702
4.840
344,324
+0.03(+0.63%)
May 18, 2006
4.937
5.039
4.786
4.810
315,423
-0.09(-1.84%)
May 17, 2006
5.093
5.093
4.840
4.901
599,620
-0.30(-5.79%)
May 16, 2006
5.099
5.256
5.045
5.202
678,019
+0.13(+2.61%)
May 15, 2006
5.009
5.117
4.895
5.069
809,902
-0.05(-0.94%)
May 12, 2006
5.117
5.160
5.045
5.117
468,567
-0.01(-0.12%)
May 11, 2006
5.286
5.286
5.075
5.123
468,401
-0.16(-3.08%)
May 10, 2006
5.250
5.316
5.148
5.286
545,803
-0.02(-0.34%)
May 09, 2006
5.388
5.388
5.244
5.304
714,893
-0.11(-2.00%)
May 08, 2006
5.334
5.412
5.286
5.412
510,424
+0.13(+2.51%)
May 05, 2006
5.166
5.310
5.129
5.280
1,071,509
+0.11(+2.10%)
May 04, 2006
5.178
5.298
5.087
5.172
540,820
+0.05(+1.06%)
May 03, 2006
5.117
5.154
5.075
5.117
1,132,468
+0.01(+0.12%)
May 02, 2006
4.955
5.129
4.937
5.111
779,008
+0.16(+3.16%)
May 01, 2006
5.027
5.148
4.913
4.955
856,742
-0.09(-1.79%)
Apr 28, 2006
4.895
5.057
4.883
5.045
404,452
+0.09(+1.82%)
Apr 27, 2006
4.943
5.039
4.889
4.955
507,434
-0.05(-0.96%)
Apr 26, 2006
4.943
5.033
4.937
5.003
140,354
+0.05(+0.97%)
Apr 25, 2006
4.961
5.045
4.877
4.955
363,260
-0.01(-0.12%)
Apr 24, 2006
4.816
5.039
4.810
4.961
534,176
-0.07(-1.44%)
Apr 21, 2006
5.117
5.117
4.967
5.033
480,858
-0.08(-1.53%)
Apr 20, 2006
5.105
5.135
5.081
5.111
681,175
+0.01(+0.12%)
Apr 19, 2006
5.117
5.117
5.075
5.105
444,815
-0.01(-0.24%)
Apr 18, 2006
5.123
5.166
5.015
5.117
1,177,979
-0.01(-0.12%)
Apr 17, 2006
5.099
5.129
4.967
5.123
453,618
+0.01(+0.24%)
Apr 13, 2006
5.129
5.166
5.087
5.111
366,914
-0.02(-0.35%)
Apr 12, 2006
5.087
5.208
5.085
5.129
526,204
+0.01(+0.24%)
Apr 11, 2006
5.322
5.346
5.081
5.117
546,302
-0.18(-3.41%)
Apr 10, 2006
5.340
5.376
5.244
5.298
454,781
+0.00(+0.00%)
Apr 07, 2006
5.443
5.509
5.292
5.298
341,002
-0.11(-2.11%)
Apr 06, 2006
5.455
5.473
5.364
5.412
425,049
-0.06(-1.10%)
Apr 05, 2006
5.479
5.527
5.424
5.473
547,132
+0.02(+0.33%)
Apr 04, 2006
5.304
5.491
5.238
5.455
889,298
+0.11(+2.03%)
Apr 03, 2006
5.479
5.521
5.316
5.346
883,983
-0.17(-3.06%)
Mar 31, 2006
5.268
5.527
5.268
5.515
1,866,463
+0.23(+4.45%)
Mar 30, 2006
5.196
5.340
5.087
5.280
1,950,509
+0.08(+1.62%)
Mar 29, 2006
5.027
5.238
4.979
5.196
2,107,640
+0.19(+3.85%)
Mar 28, 2006
4.997
5.051
4.955
5.003
1,181,301
+0.00(+0.00%)
Mar 27, 2006
4.985
5.033
4.907
5.003
567,064
+0.04(+0.73%)
Mar 24, 2006
4.943
4.967
4.907
4.967
286,356
+0.04(+0.73%)
Mar 23, 2006
4.907
5.009
4.877
4.931
911,389
+0.05(+0.99%)
Mar 22, 2006
4.853
4.967
4.846
4.883
1,164,525
+0.04(+0.75%)
Mar 21, 2006
4.816
4.846
4.738
4.846
791,465
+0.02(+0.50%)
Mar 20, 2006
4.738
4.822
4.678
4.822
381,199
+0.08(+1.78%)
Mar 17, 2006
4.726
4.762
4.636
4.738
1,007,395
+0.04(+0.90%)
Mar 16, 2006
4.756
4.756
4.672
4.696
232,705
-0.04(-0.89%)
Mar 15, 2006
4.714
4.792
4.636
4.738
378,707
+0.06(+1.29%)
Mar 14, 2006
4.636
4.719
4.588
4.678
375,717
+0.02(+0.39%)
Mar 13, 2006
4.750
4.768
4.648
4.660
431,028
-0.04(-0.77%)
Mar 10, 2006
4.570
4.714
4.551
4.696
433,022
+0.12(+2.63%)
Mar 09, 2006
4.624
4.630
4.527
4.576
466,740
-0.03(-0.65%)
Mar 08, 2006
4.594
4.630
4.515
4.606
294,993
+0.01(+0.26%)
Mar 07, 2006
4.648
4.654
4.576
4.594
320,240
-0.08(-1.68%)
Mar 06, 2006
4.365
4.726
4.365
4.672
622,209
+0.03(+0.65%)
Mar 03, 2006
4.636
4.666
4.576
4.642
763,726
+0.01(+0.13%)
Mar 02, 2006
4.515
4.636
4.485
4.636
1,844,704
+0.12(+2.67%)
Mar 01, 2006
4.509
4.564
4.473
4.515
732,001
+0.04(+0.94%)
Feb 28, 2006
4.515
5.045
4.425
4.473
463,584
-0.04(-0.93%)
Feb 27, 2006
4.485
4.576
4.461
4.515
832,159
+0.06(+1.35%)
Feb 24, 2006
4.353
4.497
4.311
4.455
1,407,529
+0.18(+4.23%)
Feb 23, 2006
4.335
4.365
4.232
4.275
399,968
-0.06(-1.39%)
Feb 22, 2006
4.263
4.353
4.232
4.335
415,249
+0.07(+1.55%)
Feb 21, 2006
4.341
4.353
4.250
4.269
354,290
-0.08(-1.80%)
Feb 17, 2006
4.377
4.377
4.293
4.347
180,882
-0.02(-0.41%)
Feb 16, 2006
4.365
4.383
4.299
4.365
337,182
+0.00(+0.00%)
Feb 15, 2006
4.359
4.383
4.299
4.365
222,739
+0.01(+0.14%)
Feb 14, 2006
4.323
4.365
4.256
4.359
273,068
+0.05(+1.26%)
Feb 13, 2006
4.353
4.365
4.287
4.305
214,268
-0.08(-1.79%)
Feb 10, 2006
4.359
4.395
4.275
4.383
844,783
+0.01(+0.28%)
Feb 09, 2006
4.166
4.389
4.166
4.371
1,195,918
+0.20(+4.91%)
Feb 08, 2006
4.208
4.299
4.142
4.166
656,094
+0.05(+1.32%)
Feb 07, 2006
4.202
4.214
4.095
4.112
412,093
-0.09(-2.15%)
Feb 06, 2006
4.214
4.214
4.154
4.202
198,987
-0.01(-0.29%)
Feb 03, 2006
4.214
4.275
4.190
4.214
347,148
-0.01(-0.14%)
Feb 02, 2006
4.359
4.359
4.154
4.220
454,615
-0.17(-3.84%)
Feb 01, 2006
4.275
4.407
4.263
4.389
249,980
+0.11(+2.68%)
Jan 31, 2006
4.244
4.329
4.232
4.275
282,037
+0.01(+0.14%)
Jan 30, 2006
4.275
4.341
4.232
4.269
192,841
-0.01(-0.14%)
Jan 27, 2006
4.317
4.335
4.244
4.275
380,368
-0.04(-0.84%)
Jan 26, 2006
4.359
4.359
4.275
4.311
374,555
-0.01(-0.28%)
Jan 25, 2006
4.395
4.395
4.281
4.323
342,331
-0.07(-1.64%)
Jan 24, 2006
4.359
4.431
4.335
4.395
731,835
+0.04(+0.83%)
Jan 23, 2006
4.353
4.365
4.299
4.359
393,988
+0.02(+0.56%)
Jan 20, 2006
4.455
4.455
4.311
4.335
506,106
-0.03(-0.69%)
Jan 19, 2006
4.329
4.365
4.250
4.365
262,437
+0.07(+1.68%)
Jan 18, 2006
4.256
4.317
4.232
4.293
213,106
+0.04(+0.99%)
Jan 17, 2006
4.244
4.305
4.190
4.250
245,661
-0.05(-1.12%)
Jan 13, 2006
4.250
4.317
4.196
4.299
201,312
+0.05(+1.13%)
Jan 12, 2006
4.256
4.323
4.226
4.250
412,425
-0.01(-0.14%)
Jan 11, 2006
4.293
4.311
4.220
4.256
426,045
-0.04(-0.84%)
Jan 10, 2006
4.275
4.293
4.238
4.293
265,261
-0.03(-0.70%)
Jan 09, 2006
4.244
4.335
4.220
4.323
663,900
+0.10(+2.28%)
Jan 06, 2006
4.347
4.353
4.202
4.226
409,103
-0.06(-1.40%)
Jan 05, 2006
4.287
4.335
4.281
4.287
325,057
+0.01(+0.14%)
Jan 04, 2006
4.329
4.329
4.256
4.281
424,218
-0.02(-0.56%)
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.