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
Equity Lifestyle Properties
(NY:
ELS
)
63.76
-0.01 (-0.02%)
Streaming Delayed Price
Updated: 9:56 AM EDT, Jun 6, 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 30, 2005
7.931
7.940
7.854
7.869
422,412
-0.09(-1.11%)
Dec 29, 2005
7.963
8.018
7.905
7.958
478,394
-0.02(-0.29%)
Dec 28, 2005
8.022
8.029
7.958
7.981
311,013
-0.03(-0.42%)
Dec 27, 2005
8.117
8.124
7.970
8.014
545,121
-0.10(-1.22%)
Dec 23, 2005
8.055
8.135
8.055
8.113
222,798
+0.08(+0.95%)
Dec 22, 2005
8.078
8.089
8.014
8.037
715,895
-0.01(-0.11%)
Dec 21, 2005
7.979
8.076
7.974
8.046
997,503
+0.10(+1.31%)
Dec 20, 2005
8.020
8.066
7.931
7.942
494,228
-0.06(-0.75%)
Dec 19, 2005
8.191
8.191
7.968
8.002
403,186
-0.17(-2.12%)
Dec 16, 2005
8.161
8.218
8.161
8.175
689,318
+0.04(+0.43%)
Dec 15, 2005
8.243
8.276
8.101
8.140
281,608
-0.10(-1.24%)
Dec 14, 2005
8.343
8.349
8.214
8.243
269,733
-0.07(-0.83%)
Dec 13, 2005
8.151
8.329
8.133
8.312
406,013
+0.16(+1.95%)
Dec 12, 2005
8.243
8.269
8.113
8.152
369,822
-0.08(-0.99%)
Dec 09, 2005
8.172
8.258
8.172
8.234
1,448,755
+0.08(+1.00%)
Dec 08, 2005
8.205
8.405
8.030
8.152
658,216
-0.02(-0.30%)
Dec 07, 2005
8.133
8.188
8.082
8.177
384,525
+0.06(+0.72%)
Dec 06, 2005
8.112
8.135
8.082
8.119
255,596
+0.05(+0.64%)
Dec 05, 2005
8.083
8.103
7.951
8.068
313,275
-0.00(-0.04%)
Dec 02, 2005
8.129
8.133
8.006
8.071
443,335
-0.10(-1.25%)
Dec 01, 2005
8.223
8.285
8.165
8.174
637,859
-0.02(-0.30%)
Nov 30, 2005
8.197
8.223
8.119
8.198
745,300
+0.03(+0.41%)
Nov 29, 2005
8.048
8.188
8.069
8.165
615,806
+0.12(+1.45%)
Nov 28, 2005
8.221
8.223
8.030
8.048
417,323
-0.16(-1.92%)
Nov 25, 2005
8.167
8.218
8.126
8.205
42,976
+0.04(+0.50%)
Nov 23, 2005
8.041
8.205
8.022
8.165
388,483
+0.12(+1.54%)
Nov 22, 2005
7.869
8.096
7.850
8.041
617,502
+0.17(+2.13%)
Nov 21, 2005
7.763
7.877
7.746
7.873
1,402,952
+0.09(+1.18%)
Nov 18, 2005
7.594
7.790
7.505
7.781
691,580
+0.21(+2.78%)
Nov 17, 2005
7.509
7.632
7.498
7.571
672,353
+0.07(+0.94%)
Nov 16, 2005
7.450
7.537
7.450
7.500
611,282
+0.08(+1.05%)
Nov 15, 2005
7.426
7.457
7.385
7.422
1,058,010
-0.00(-0.05%)
Nov 14, 2005
7.438
7.447
7.330
7.426
571,133
-0.05(-0.66%)
Nov 11, 2005
7.461
7.480
7.374
7.475
206,965
+0.01(+0.09%)
Nov 10, 2005
7.270
7.468
7.201
7.468
270,298
+0.21(+2.95%)
Nov 09, 2005
7.196
7.334
7.196
7.254
413,930
+0.06(+0.81%)
Nov 08, 2005
7.120
7.236
7.091
7.196
3,965,700
+0.07(+1.04%)
Nov 07, 2005
7.183
7.190
7.086
7.121
790,538
-0.06(-0.84%)
Nov 04, 2005
7.125
7.187
6.992
7.182
214,881
+0.04(+0.52%)
Nov 03, 2005
7.074
7.224
7.061
7.144
383,959
+0.07(+1.00%)
Nov 02, 2005
7.070
7.100
6.844
7.074
734,556
+0.00(+0.00%)
Nov 01, 2005
7.443
7.443
7.033
7.074
887,801
-0.41(-5.50%)
Oct 31, 2005
7.558
7.581
7.441
7.486
523,067
-0.06(-0.82%)
Oct 28, 2005
7.233
7.588
7.233
7.548
606,192
+0.34(+4.79%)
Oct 27, 2005
7.484
7.503
7.197
7.203
244,852
-0.26(-3.46%)
Oct 26, 2005
7.489
7.624
7.410
7.461
373,781
-0.06(-0.85%)
Oct 25, 2005
7.578
7.622
7.491
7.525
312,709
-0.08(-1.07%)
Oct 24, 2005
7.369
7.606
7.369
7.606
498,186
+0.23(+3.14%)
Oct 21, 2005
7.330
7.461
7.330
7.374
280,477
+0.05(+0.72%)
Oct 20, 2005
7.548
7.569
7.254
7.321
327,977
-0.24(-3.23%)
Oct 19, 2005
7.321
7.565
7.224
7.565
432,591
+0.24(+3.33%)
Oct 18, 2005
7.578
7.636
7.228
7.321
529,287
-0.26(-3.38%)
Oct 17, 2005
7.576
7.578
7.427
7.578
191,131
+0.02(+0.23%)
Oct 14, 2005
7.351
7.560
7.302
7.560
255,030
+0.25(+3.46%)
Oct 13, 2005
7.312
7.334
7.213
7.307
305,358
-0.02(-0.31%)
Oct 12, 2005
7.454
7.463
7.288
7.330
391,876
-0.14(-1.85%)
Oct 11, 2005
7.659
7.753
7.463
7.468
356,816
-0.16(-2.13%)
Oct 10, 2005
7.724
7.735
7.631
7.631
266,905
-0.08(-1.05%)
Oct 07, 2005
7.732
7.774
7.689
7.712
631,073
+0.01(+0.14%)
Oct 06, 2005
7.747
7.763
7.622
7.701
927,950
-0.05(-0.59%)
Oct 05, 2005
7.953
7.953
7.735
7.747
391,311
-0.23(-2.86%)
Oct 04, 2005
7.984
8.029
7.924
7.976
387,918
-0.01(-0.11%)
Oct 03, 2005
7.914
8.066
7.914
7.984
496,490
+0.03(+0.33%)
Sep 30, 2005
7.854
7.958
7.843
7.958
320,060
+0.10(+1.21%)
Sep 29, 2005
7.551
7.862
7.542
7.862
347,203
+0.30(+4.00%)
Sep 28, 2005
7.677
7.696
7.548
7.560
439,942
-0.11(-1.41%)
Sep 27, 2005
7.719
7.776
7.604
7.668
392,442
-0.06(-0.76%)
Sep 26, 2005
7.763
7.765
7.675
7.726
304,792
-0.03(-0.39%)
Sep 23, 2005
7.756
7.829
7.585
7.756
534,942
+0.09(+1.15%)
Sep 22, 2005
7.640
7.721
7.585
7.668
633,335
+0.01(+0.12%)
Sep 21, 2005
7.762
7.767
7.657
7.659
652,562
-0.12(-1.57%)
Sep 20, 2005
7.804
7.832
7.746
7.781
573,395
+0.00(+0.00%)
Sep 19, 2005
7.917
7.931
7.779
7.781
199,048
-0.15(-1.94%)
Sep 16, 2005
7.963
7.963
7.891
7.935
701,758
-0.02(-0.20%)
Sep 15, 2005
7.930
8.002
7.928
7.951
386,221
+0.04(+0.47%)
Sep 14, 2005
8.036
8.039
7.910
7.914
219,971
-0.10(-1.26%)
Sep 13, 2005
8.225
8.225
8.013
8.014
467,085
-0.22(-2.73%)
Sep 12, 2005
8.301
8.301
8.205
8.239
154,941
-0.07(-0.79%)
Sep 09, 2005
8.310
8.331
8.228
8.304
266,905
+0.01(+0.13%)
Sep 08, 2005
8.400
8.419
8.159
8.294
491,966
-0.17(-1.99%)
Sep 07, 2005
8.405
8.488
8.347
8.462
315,536
+0.01(+0.15%)
Sep 06, 2005
8.090
8.451
8.083
8.449
421,846
+0.37(+4.57%)
Sep 02, 2005
8.152
8.239
8.073
8.080
296,876
-0.05(-0.65%)
Sep 01, 2005
7.990
8.135
7.990
8.133
356,251
+0.15(+1.84%)
Aug 31, 2005
7.751
7.986
7.751
7.986
302,530
+0.22(+2.87%)
Aug 30, 2005
7.663
7.781
7.641
7.763
327,412
+0.10(+1.32%)
Aug 29, 2005
7.650
7.693
7.551
7.663
127,232
-0.01(-0.07%)
Aug 26, 2005
7.781
7.781
7.583
7.668
312,709
-0.13(-1.61%)
Aug 25, 2005
7.772
7.809
7.726
7.793
184,911
+0.02(+0.27%)
Aug 24, 2005
7.689
7.802
7.673
7.772
161,161
+0.10(+1.31%)
Aug 23, 2005
7.601
7.677
7.537
7.671
118,184
+0.09(+1.19%)
Aug 22, 2005
7.526
7.583
7.484
7.581
92,172
+0.07(+0.97%)
Aug 19, 2005
7.498
7.542
7.475
7.509
92,738
-0.02(-0.21%)
Aug 18, 2005
7.537
7.664
7.445
7.525
254,465
-0.05(-0.63%)
Aug 17, 2005
7.567
7.710
7.518
7.572
314,406
-0.01(-0.16%)
Aug 16, 2005
7.551
7.638
7.472
7.585
365,299
+0.03(+0.44%)
Aug 15, 2005
7.464
7.551
7.401
7.551
266,905
+0.07(+0.92%)
Aug 12, 2005
7.463
7.533
7.378
7.482
368,691
-0.01(-0.14%)
Aug 11, 2005
7.173
7.493
7.173
7.493
428,067
+0.30(+4.21%)
Aug 10, 2005
7.208
7.291
7.189
7.190
649,734
+0.00(+0.02%)
Aug 09, 2005
7.189
7.266
7.180
7.189
695,538
+0.01(+0.12%)
Aug 08, 2005
7.330
7.424
7.178
7.180
453,513
-0.19(-2.64%)
Aug 05, 2005
7.659
7.680
7.373
7.374
503,841
-0.28(-3.61%)
Aug 04, 2005
7.795
7.795
7.648
7.650
461,995
-0.16(-1.99%)
Aug 03, 2005
7.825
7.864
7.767
7.806
360,209
-0.03(-0.43%)
Aug 02, 2005
7.746
7.845
7.701
7.839
415,626
+0.09(+1.14%)
Aug 01, 2005
7.781
7.823
7.737
7.751
408,275
-0.04(-0.54%)
Jul 29, 2005
7.834
7.930
7.792
7.793
419,585
-0.03(-0.38%)
Jul 28, 2005
7.664
7.823
7.650
7.823
234,673
+0.18(+2.31%)
Jul 27, 2005
7.640
7.684
7.602
7.647
184,345
+0.03(+0.39%)
Jul 26, 2005
7.533
7.641
7.533
7.617
313,840
+0.08(+1.10%)
Jul 25, 2005
7.438
7.546
7.387
7.533
278,215
+0.10(+1.36%)
Jul 22, 2005
7.410
7.440
7.358
7.433
308,185
+0.03(+0.41%)
Jul 21, 2005
7.472
7.472
7.350
7.403
694,407
-0.07(-0.92%)
Jul 20, 2005
7.312
7.473
7.304
7.472
787,145
+0.17(+2.33%)
Jul 19, 2005
7.233
7.311
7.212
7.302
248,245
+0.06(+0.78%)
Jul 18, 2005
7.259
7.259
7.174
7.245
390,745
-0.02(-0.32%)
Jul 15, 2005
7.236
7.282
7.178
7.268
573,960
-0.00(-0.05%)
Jul 14, 2005
7.463
7.463
7.252
7.272
432,591
-0.17(-2.26%)
Jul 13, 2005
7.528
7.528
7.410
7.440
1,470,243
-0.09(-1.17%)
Jul 12, 2005
7.512
7.578
7.441
7.528
851,045
-0.00(-0.02%)
Jul 11, 2005
7.410
7.604
7.406
7.530
350,031
+0.12(+1.65%)
Jul 08, 2005
7.242
7.422
7.222
7.408
285,001
+0.16(+2.17%)
Jul 07, 2005
7.268
7.304
7.206
7.250
875,926
-0.05(-0.73%)
Jul 06, 2005
7.254
7.327
7.208
7.304
611,282
+0.02(+0.32%)
Jul 05, 2005
7.095
7.282
7.095
7.281
486,876
+0.19(+2.72%)
Jul 01, 2005
7.049
7.088
7.042
7.088
491,400
+0.06(+0.80%)
Jun 30, 2005
7.061
7.090
6.994
7.031
305,923
-0.03(-0.43%)
Jun 29, 2005
7.038
7.100
7.000
7.061
271,429
+0.05(+0.68%)
Jun 28, 2005
6.948
7.090
6.897
7.014
568,871
+0.10(+1.46%)
Jun 27, 2005
6.906
6.939
6.854
6.913
314,406
-0.02(-0.28%)
Jun 24, 2005
6.879
6.932
6.835
6.932
655,954
+0.05(+0.67%)
Jun 23, 2005
6.860
6.945
6.860
6.886
267,471
+0.01(+0.13%)
Jun 22, 2005
6.854
6.902
6.815
6.877
246,548
+0.03(+0.39%)
Jun 21, 2005
6.968
6.985
6.849
6.851
247,679
-0.10(-1.40%)
Jun 20, 2005
6.959
7.022
6.913
6.948
590,359
-0.01(-0.15%)
Jun 17, 2005
6.897
6.983
6.883
6.959
536,073
+0.07(+1.03%)
Jun 16, 2005
6.738
6.888
6.685
6.888
1,035,391
+0.15(+2.23%)
Jun 15, 2005
6.755
6.769
6.667
6.738
560,389
-0.01(-0.10%)
Jun 14, 2005
6.640
6.747
6.623
6.745
691,580
+0.11(+1.71%)
Jun 13, 2005
6.693
6.699
6.584
6.632
1,149,617
-0.08(-1.19%)
Jun 10, 2005
6.729
6.773
6.702
6.711
131,756
-0.01(-0.11%)
Jun 09, 2005
6.750
6.752
6.704
6.718
256,727
-0.05(-0.68%)
Jun 08, 2005
6.771
6.900
6.764
6.764
186,042
-0.01(-0.08%)
Jun 07, 2005
6.738
6.844
6.711
6.769
292,917
+0.05(+0.68%)
Jun 06, 2005
6.640
6.738
6.632
6.724
460,864
+0.10(+1.44%)
Jun 03, 2005
6.685
6.761
6.624
6.628
382,828
-0.05(-0.72%)
Jun 02, 2005
6.750
6.789
6.649
6.676
377,174
-0.07(-1.07%)
Jun 01, 2005
6.686
6.808
6.674
6.748
737,949
+0.05(+0.69%)
May 31, 2005
6.628
6.722
6.616
6.702
661,044
+0.09(+1.34%)
May 27, 2005
6.614
6.623
6.543
6.614
331,935
+0.03(+0.40%)
May 26, 2005
6.610
6.639
6.566
6.587
428,067
-0.01(-0.13%)
May 25, 2005
6.614
6.633
6.552
6.596
511,192
-0.03(-0.40%)
May 24, 2005
6.640
6.647
6.557
6.623
413,364
-0.03(-0.40%)
May 23, 2005
6.525
6.649
6.520
6.649
508,365
+0.09(+1.40%)
May 20, 2005
6.582
6.623
6.511
6.557
658,216
-0.19(-2.88%)
May 19, 2005
6.635
6.752
6.614
6.752
392,442
+0.10(+1.49%)
May 18, 2005
6.550
6.658
6.550
6.653
304,227
+0.13(+1.98%)
May 17, 2005
6.570
6.571
6.465
6.524
253,334
-0.05(-0.70%)
May 16, 2005
6.395
6.570
6.395
6.570
344,376
+0.17(+2.60%)
May 13, 2005
6.506
6.506
6.388
6.403
766,788
-0.10(-1.58%)
May 12, 2005
6.508
6.552
6.476
6.506
355,685
+0.00(+0.03%)
May 11, 2005
6.587
6.598
6.485
6.504
617,502
-0.10(-1.53%)
May 10, 2005
6.543
6.605
6.462
6.605
467,085
+0.04(+0.67%)
May 09, 2005
6.324
6.561
6.320
6.561
359,644
+0.23(+3.63%)
May 06, 2005
6.570
6.570
6.331
6.331
345,507
-0.21(-3.24%)
May 05, 2005
6.453
6.552
6.393
6.543
332,501
+0.09(+1.37%)
May 04, 2005
6.310
6.455
6.265
6.455
237,500
+0.14(+2.16%)
May 03, 2005
6.377
6.395
6.260
6.319
353,989
-0.07(-1.02%)
May 02, 2005
6.449
6.451
6.333
6.384
579,049
-0.09(-1.37%)
Apr 29, 2005
6.265
6.472
6.216
6.472
645,210
+0.20(+3.16%)
Apr 28, 2005
6.265
6.304
6.237
6.274
347,769
+0.00(+0.00%)
Apr 27, 2005
6.317
6.354
6.225
6.274
703,455
-0.04(-0.67%)
Apr 26, 2005
6.340
6.379
6.296
6.317
476,698
+0.01(+0.20%)
Apr 25, 2005
6.198
6.363
6.172
6.304
583,008
+0.11(+1.86%)
Apr 22, 2005
6.241
6.255
6.154
6.189
564,347
-0.04(-0.71%)
Apr 21, 2005
6.271
6.283
6.110
6.234
1,753,548
-0.04(-0.59%)
Apr 20, 2005
6.464
6.464
6.220
6.271
1,039,914
-0.05(-0.78%)
Apr 19, 2005
6.357
6.368
6.255
6.320
739,080
+0.09(+1.42%)
Apr 18, 2005
6.234
6.242
6.161
6.232
407,709
+0.02(+0.28%)
Apr 15, 2005
6.177
6.257
6.152
6.214
352,293
+0.04(+0.63%)
Apr 14, 2005
6.265
6.311
6.175
6.175
441,073
-0.11(-1.72%)
Apr 13, 2005
6.297
6.359
6.278
6.283
269,733
-0.01(-0.22%)
Apr 12, 2005
6.172
6.297
6.135
6.297
488,007
+0.13(+2.03%)
Apr 11, 2005
6.163
6.198
6.138
6.172
240,328
+0.01(+0.14%)
Apr 08, 2005
6.216
6.220
6.154
6.163
305,923
-0.05(-0.85%)
Apr 07, 2005
6.216
6.225
6.182
6.216
461,995
+0.00(+0.00%)
Apr 06, 2005
6.159
6.234
6.159
6.216
1,102,117
+0.06(+0.95%)
Apr 05, 2005
6.154
6.221
6.145
6.158
723,246
-0.01(-0.23%)
Apr 04, 2005
6.163
6.174
6.071
6.172
498,186
-0.00(-0.03%)
Apr 01, 2005
6.251
6.260
6.151
6.174
816,550
-0.06(-0.96%)
Mar 31, 2005
6.242
6.265
6.207
6.234
619,764
-0.02(-0.25%)
Mar 30, 2005
6.186
6.257
6.182
6.250
320,626
+0.07(+1.20%)
Mar 29, 2005
6.156
6.235
6.138
6.175
543,990
+0.01(+0.20%)
Mar 28, 2005
6.172
6.198
6.128
6.163
801,848
-0.01(-0.14%)
Mar 24, 2005
6.059
6.172
6.059
6.172
486,876
+0.11(+1.90%)
Mar 23, 2005
6.057
6.083
5.984
6.057
773,574
-0.00(-0.03%)
Mar 22, 2005
6.140
6.188
6.057
6.059
447,858
-0.08(-1.30%)
Mar 21, 2005
6.188
6.188
6.128
6.138
568,305
-0.05(-0.83%)
Mar 18, 2005
6.242
6.242
6.172
6.189
1,029,170
-0.01(-0.17%)
Mar 17, 2005
6.156
6.200
6.151
6.200
233,542
+0.06(+1.01%)
Mar 16, 2005
6.172
6.221
6.094
6.138
244,286
-0.03(-0.43%)
Mar 15, 2005
6.234
6.294
6.152
6.165
664,437
-0.04(-0.68%)
Mar 14, 2005
6.119
6.207
6.119
6.207
310,447
+0.05(+0.86%)
Mar 11, 2005
6.177
6.189
6.126
6.154
437,114
-0.03(-0.46%)
Mar 10, 2005
6.225
6.253
6.154
6.182
922,860
-0.05(-0.77%)
Mar 09, 2005
6.311
6.311
6.216
6.230
769,050
-0.08(-1.34%)
Mar 08, 2005
6.366
6.412
6.303
6.315
749,258
-0.01(-0.22%)
Mar 07, 2005
6.347
6.409
6.306
6.329
470,478
-0.01(-0.20%)
Mar 04, 2005
6.269
6.342
6.250
6.342
944,914
+0.09(+1.50%)
Mar 03, 2005
6.189
6.248
6.174
6.248
487,442
+0.07(+1.12%)
Mar 02, 2005
6.136
6.189
6.089
6.179
421,281
+0.03(+0.55%)
Mar 01, 2005
5.960
6.145
5.960
6.145
539,466
+0.20(+3.42%)
Feb 28, 2005
6.006
6.062
5.942
5.942
910,985
-0.05(-0.83%)
Feb 25, 2005
5.938
6.013
5.929
5.991
651,431
+0.14(+2.42%)
Feb 24, 2005
5.827
5.878
5.788
5.850
473,870
+0.01(+0.15%)
Feb 23, 2005
5.915
5.931
5.788
5.841
418,454
-0.07(-1.11%)
Feb 22, 2005
6.108
6.108
5.876
5.907
520,805
-0.21(-3.38%)
Feb 18, 2005
6.142
6.142
6.087
6.113
345,507
-0.02(-0.35%)
Feb 17, 2005
6.105
6.189
6.105
6.135
243,155
+0.01(+0.12%)
Feb 16, 2005
6.101
6.168
6.085
6.128
333,632
+0.00(+0.06%)
Feb 15, 2005
6.092
6.145
6.083
6.124
611,282
+0.03(+0.44%)
Feb 14, 2005
6.092
6.110
6.050
6.097
230,149
-0.01(-0.09%)
Feb 11, 2005
6.099
6.119
6.053
6.103
750,389
+0.00(+0.06%)
Feb 10, 2005
6.101
6.101
6.057
6.099
805,806
-0.00(-0.03%)
Feb 09, 2005
6.092
6.133
6.064
6.101
546,252
-0.00(-0.03%)
Feb 08, 2005
6.094
6.117
6.066
6.103
603,930
+0.02(+0.32%)
Feb 07, 2005
6.142
6.154
6.052
6.083
261,816
-0.05(-0.86%)
Feb 04, 2005
6.066
6.149
6.066
6.136
477,263
+0.08(+1.31%)
Feb 03, 2005
6.115
6.115
6.013
6.057
625,419
-0.07(-1.15%)
Feb 02, 2005
6.059
6.142
6.052
6.128
480,656
+0.05(+0.84%)
Feb 01, 2005
6.053
6.147
6.030
6.076
1,103,813
+0.01(+0.23%)
Jan 31, 2005
6.013
6.106
5.986
6.062
564,347
+0.05(+0.79%)
Jan 28, 2005
6.021
6.030
5.942
6.014
420,150
-0.03(-0.56%)
Jan 27, 2005
6.083
6.089
6.029
6.048
515,716
-0.04(-0.67%)
Jan 26, 2005
5.961
6.089
5.960
6.089
425,805
+0.13(+2.17%)
Jan 25, 2005
6.039
6.124
5.922
5.960
631,073
-0.10(-1.58%)
Jan 24, 2005
6.128
6.145
6.055
6.055
321,757
-0.06(-1.01%)
Jan 21, 2005
6.101
6.177
6.082
6.117
373,781
+0.02(+0.29%)
Jan 20, 2005
6.207
6.251
6.099
6.099
422,412
-0.11(-1.85%)
Jan 19, 2005
6.225
6.299
6.165
6.214
614,109
-0.05(-0.85%)
Jan 18, 2005
6.204
6.278
6.177
6.267
386,221
+0.03(+0.45%)
Jan 14, 2005
6.158
6.242
6.131
6.239
720,985
+0.11(+1.76%)
Jan 13, 2005
6.129
6.223
6.085
6.131
331,370
+0.00(+0.06%)
Jan 12, 2005
6.172
6.172
6.066
6.128
361,340
-0.08(-1.28%)
Jan 11, 2005
6.092
6.221
6.085
6.207
467,650
+0.08(+1.30%)
Jan 10, 2005
6.106
6.154
6.094
6.128
511,192
+0.02(+0.26%)
Jan 07, 2005
6.082
6.135
6.082
6.112
1,883,043
+0.02(+0.26%)
Jan 06, 2005
6.083
6.156
6.052
6.096
590,359
-0.01(-0.09%)
Jan 05, 2005
6.384
6.384
6.053
6.101
691,580
-0.26(-4.14%)
Jan 04, 2005
6.322
6.412
6.322
6.365
618,633
+0.05(+0.76%)
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.