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
Brown & Brown
(NY:
BRO
)
89.36
+0.25 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
12.95
12.98
12.74
12.97
1,059,362
-0.09(-0.68%)
Dec 29, 2005
13.16
13.23
13.03
13.06
817,249
-0.16(-1.19%)
Dec 28, 2005
13.35
13.36
13.16
13.21
1,084,798
-0.05(-0.38%)
Dec 27, 2005
13.20
13.54
13.15
13.26
1,642,270
+0.12(+0.94%)
Dec 23, 2005
12.99
13.20
12.98
13.14
905,097
+0.17(+1.31%)
Dec 22, 2005
13.03
13.04
12.87
12.97
701,138
+0.03(+0.20%)
Dec 21, 2005
12.88
13.05
12.86
12.95
644,378
+0.08(+0.63%)
Dec 20, 2005
12.87
12.95
12.82
12.87
543,576
-0.01(-0.07%)
Dec 19, 2005
12.91
12.97
12.78
12.87
1,075,377
+0.01(+0.07%)
Dec 16, 2005
12.71
12.87
12.70
12.87
1,002,602
+0.16(+1.27%)
Dec 15, 2005
12.81
12.82
12.63
12.70
964,683
-0.11(-0.86%)
Dec 14, 2005
12.48
12.87
12.48
12.81
917,815
+0.34(+2.69%)
Dec 13, 2005
12.49
12.57
12.44
12.48
1,473,168
-0.03(-0.27%)
Dec 12, 2005
12.61
12.61
12.49
12.51
1,567,139
-0.03(-0.24%)
Dec 09, 2005
12.38
12.66
12.24
12.54
1,224,931
+0.18(+1.48%)
Dec 08, 2005
12.55
12.57
12.27
12.36
1,445,612
-0.19(-1.52%)
Dec 07, 2005
12.61
12.65
12.47
12.55
587,854
-0.04(-0.34%)
Dec 06, 2005
12.82
12.91
12.56
12.59
1,228,935
-0.16(-1.23%)
Dec 05, 2005
12.66
12.91
12.66
12.75
1,629,316
+0.09(+0.74%)
Dec 02, 2005
12.53
12.69
12.01
12.66
1,541,703
+0.13(+1.02%)
Dec 01, 2005
12.46
12.65
12.45
12.53
1,934,077
+0.14(+1.13%)
Nov 30, 2005
12.25
12.57
12.20
12.39
2,013,918
+0.20(+1.64%)
Nov 29, 2005
12.35
12.44
12.12
12.19
1,465,631
+6.05(+98.62%)
Nov 28, 2005
6.193
6.193
6.123
6.138
822,901
-0.01(-0.14%)
Nov 25, 2005
6.151
6.157
6.125
6.146
348,096
+0.01(+0.17%)
Nov 23, 2005
6.115
6.171
6.098
6.135
949,139
+0.02(+0.33%)
Nov 22, 2005
6.008
6.133
6.008
6.115
1,071,138
+0.05(+0.79%)
Nov 21, 2005
6.032
6.067
5.937
6.067
1,178,534
+0.01(+0.23%)
Nov 18, 2005
6.029
6.074
6.001
6.054
915,695
+0.02(+0.41%)
Nov 17, 2005
5.963
6.043
5.957
6.029
970,807
+0.08(+1.39%)
Nov 16, 2005
5.986
5.986
5.876
5.946
1,122,481
-0.01(-0.21%)
Nov 15, 2005
6.061
6.076
5.924
5.959
1,463,040
-0.10(-1.68%)
Nov 14, 2005
5.887
6.065
5.887
6.061
3,389,110
+0.16(+2.79%)
Nov 11, 2005
5.926
5.927
5.873
5.897
820,546
-0.01(-0.11%)
Nov 10, 2005
5.843
5.906
5.801
5.903
760,724
+0.07(+1.22%)
Nov 09, 2005
5.863
5.897
5.817
5.832
829,967
-0.03(-0.44%)
Nov 08, 2005
5.710
5.872
5.694
5.857
1,250,132
+0.06(+1.08%)
Nov 07, 2005
5.711
5.828
5.727
5.795
1,321,258
+0.08(+1.47%)
Nov 04, 2005
5.719
5.722
5.589
5.711
2,449,863
-0.01(-0.17%)
Nov 03, 2005
5.453
5.851
5.453
5.720
3,187,036
-0.20(-3.30%)
Nov 02, 2005
5.827
5.932
5.825
5.916
3,419,728
+0.09(+1.53%)
Nov 01, 2005
5.766
5.849
5.712
5.827
1,988,718
+0.06(+1.03%)
Oct 31, 2005
5.636
5.875
5.636
5.767
4,376,404
+0.14(+2.41%)
Oct 28, 2005
5.679
5.701
5.595
5.631
2,675,489
-0.05(-0.82%)
Oct 27, 2005
5.758
5.784
5.646
5.678
1,750,844
-0.09(-1.56%)
Oct 26, 2005
5.659
5.829
5.659
5.768
1,932,193
+0.08(+1.46%)
Oct 25, 2005
5.755
5.768
5.643
5.685
1,942,556
-0.06(-0.96%)
Oct 24, 2005
5.652
5.741
5.623
5.741
1,683,957
+0.15(+2.76%)
Oct 21, 2005
5.552
5.640
5.552
5.587
1,836,102
+0.04(+0.63%)
Oct 20, 2005
5.469
5.562
5.469
5.552
2,539,360
+0.10(+1.81%)
Oct 19, 2005
5.313
5.475
5.312
5.453
2,215,757
+0.13(+2.35%)
Oct 18, 2005
5.201
5.353
5.062
5.328
3,041,485
+0.02(+0.44%)
Oct 17, 2005
5.452
5.465
5.288
5.304
3,926,093
-0.15(-2.71%)
Oct 14, 2005
5.367
5.480
5.388
5.452
2,460,697
+0.08(+1.58%)
Oct 13, 2005
5.350
5.368
5.286
5.367
1,562,429
-0.00(-0.08%)
Oct 12, 2005
5.387
5.430
5.341
5.371
1,462,569
-0.01(-0.20%)
Oct 11, 2005
5.369
5.413
5.363
5.382
1,181,360
+0.02(+0.42%)
Oct 10, 2005
5.334
5.398
5.334
5.359
761,195
+0.03(+0.48%)
Oct 07, 2005
5.366
5.372
5.310
5.334
738,585
-0.03(-0.59%)
Oct 06, 2005
5.356
5.373
5.329
5.366
987,293
+0.01(+0.18%)
Oct 05, 2005
5.361
5.414
5.334
5.356
883,194
-0.01(-0.18%)
Oct 04, 2005
5.282
5.376
5.278
5.366
990,119
+0.08(+1.51%)
Oct 03, 2005
5.272
5.294
5.220
5.286
1,199,731
+0.01(+0.22%)
Sep 30, 2005
5.283
5.276
5.207
5.275
911,927
-0.01(-0.16%)
Sep 29, 2005
5.220
5.283
5.180
5.283
593,506
+0.06(+1.16%)
Sep 28, 2005
5.229
5.265
5.175
5.223
710,323
-0.01(-0.12%)
Sep 27, 2005
5.298
5.306
5.192
5.229
1,901,105
-0.04(-0.83%)
Sep 26, 2005
5.348
5.372
5.244
5.272
1,146,975
-0.06(-1.21%)
Sep 23, 2005
5.337
5.389
5.286
5.337
2,098,940
+0.04(+0.74%)
Sep 22, 2005
5.247
5.329
5.247
5.298
1,642,505
+0.05(+0.95%)
Sep 21, 2005
5.164
5.265
5.150
5.248
1,919,004
+0.06(+1.25%)
Sep 20, 2005
5.212
5.264
5.161
5.183
1,720,698
-0.02(-0.35%)
Sep 19, 2005
5.174
5.208
5.127
5.201
1,295,351
+0.04(+0.80%)
Sep 16, 2005
5.192
5.212
5.129
5.160
2,836,113
-0.03(-0.61%)
Sep 15, 2005
5.176
5.198
5.145
5.192
1,027,331
+0.02(+0.33%)
Sep 14, 2005
5.256
5.263
5.166
5.175
1,095,631
-0.08(-1.61%)
Sep 13, 2005
5.301
5.301
5.248
5.260
1,003,779
-0.03(-0.62%)
Sep 12, 2005
5.197
5.300
5.191
5.293
1,689,138
+0.08(+1.63%)
Sep 09, 2005
5.125
5.264
5.105
5.208
2,046,184
+0.10(+1.93%)
Sep 08, 2005
5.113
5.140
5.083
5.109
1,001,895
+0.00(+0.04%)
Sep 07, 2005
5.117
5.171
5.088
5.107
2,466,349
-0.01(-0.21%)
Sep 06, 2005
5.148
5.230
5.104
5.117
2,665,127
+0.10(+2.03%)
Sep 02, 2005
5.010
5.019
4.966
5.016
990,119
+0.01(+0.23%)
Sep 01, 2005
5.069
5.083
4.989
5.004
1,931,722
-0.04(-0.70%)
Aug 31, 2005
4.936
5.039
4.936
5.039
1,530,870
+0.11(+2.15%)
Aug 30, 2005
4.936
4.967
4.902
4.933
1,685,841
-0.03(-0.60%)
Aug 29, 2005
4.822
4.978
4.824
4.962
2,430,550
+0.14(+2.91%)
Aug 26, 2005
4.862
4.862
4.750
4.822
1,287,344
-0.02(-0.44%)
Aug 25, 2005
4.763
4.847
4.750
4.844
1,754,612
+0.09(+1.94%)
Aug 24, 2005
4.745
4.778
4.734
4.751
1,644,390
+0.02(+0.36%)
Aug 23, 2005
4.750
4.750
4.708
4.734
1,145,090
+0.00(+0.00%)
Aug 22, 2005
4.702
4.734
4.698
4.734
707,968
+0.02(+0.50%)
Aug 19, 2005
4.658
4.712
4.639
4.711
1,806,897
+0.05(+1.14%)
Aug 18, 2005
4.652
4.660
4.607
4.658
397,084
+0.01(+0.16%)
Aug 17, 2005
4.681
4.681
4.633
4.650
1,107,407
-0.01(-0.25%)
Aug 16, 2005
4.617
4.666
4.611
4.662
1,110,705
+0.03(+0.60%)
Aug 15, 2005
4.609
4.649
4.592
4.634
521,908
+0.02(+0.48%)
Aug 12, 2005
4.591
4.613
4.544
4.612
1,044,759
+0.01(+0.12%)
Aug 11, 2005
4.567
4.614
4.550
4.607
1,082,913
+0.04(+0.88%)
Aug 10, 2005
4.554
4.574
4.539
4.567
2,114,955
+0.02(+0.51%)
Aug 09, 2005
4.543
4.554
4.523
4.543
1,371,659
+0.00(+0.00%)
Aug 08, 2005
4.564
4.574
4.525
4.543
1,060,775
-0.02(-0.47%)
Aug 05, 2005
4.607
4.607
4.554
4.564
857,758
-0.05(-1.04%)
Aug 04, 2005
4.660
4.662
4.605
4.612
636,841
-0.05(-1.12%)
Aug 03, 2005
4.640
4.684
4.640
4.664
1,215,746
+0.00(+0.07%)
Aug 02, 2005
4.602
4.683
4.592
4.661
1,354,702
+0.07(+1.55%)
Aug 01, 2005
4.586
4.596
4.553
4.590
919,464
-0.01(-0.18%)
Jul 29, 2005
4.617
4.660
4.594
4.598
1,194,078
-0.03(-0.64%)
Jul 28, 2005
4.628
4.642
4.605
4.628
852,105
-0.01(-0.11%)
Jul 27, 2005
4.559
4.640
4.533
4.633
1,639,208
+0.09(+1.91%)
Jul 26, 2005
4.580
4.583
4.528
4.546
1,056,535
-0.03(-0.58%)
Jul 25, 2005
4.591
4.596
4.550
4.573
1,306,185
-0.00(-0.05%)
Jul 22, 2005
4.581
4.586
4.564
4.575
1,250,603
-0.01(-0.14%)
Jul 21, 2005
4.606
4.622
4.571
4.581
2,792,307
-0.03(-0.71%)
Jul 20, 2005
4.654
4.654
4.612
4.614
2,743,319
-0.05(-1.09%)
Jul 19, 2005
4.660
4.676
4.649
4.665
5,072,126
-0.11(-2.33%)
Jul 18, 2005
4.784
4.814
4.753
4.777
974,104
-0.01(-0.16%)
Jul 15, 2005
4.690
4.794
4.686
4.784
1,214,804
+0.07(+1.55%)
Jul 14, 2005
4.745
4.757
4.705
4.711
574,194
-0.03(-0.65%)
Jul 13, 2005
4.727
4.776
4.724
4.742
561,476
-0.01(-0.11%)
Jul 12, 2005
4.775
4.778
4.706
4.747
884,607
-0.05(-1.11%)
Jul 11, 2005
4.777
4.831
4.777
4.800
600,101
+0.04(+0.76%)
Jul 08, 2005
4.755
4.777
4.740
4.764
695,250
-0.00(-0.02%)
Jul 07, 2005
4.747
4.804
4.721
4.765
955,733
+0.01(+0.13%)
Jul 06, 2005
4.829
4.829
4.738
4.759
1,287,344
-0.07(-1.45%)
Jul 05, 2005
4.770
4.851
4.770
4.829
585,969
+0.04(+0.73%)
Jul 01, 2005
4.762
4.804
4.762
4.794
574,665
+0.02(+0.49%)
Jun 30, 2005
4.736
4.794
4.729
4.770
1,799,361
+0.04(+0.74%)
Jun 29, 2005
4.783
4.793
4.728
4.735
692,424
-0.03(-0.67%)
Jun 28, 2005
4.784
4.810
4.749
4.767
778,153
+0.01(+0.20%)
Jun 27, 2005
4.749
4.765
4.720
4.758
466,326
+0.02(+0.40%)
Jun 24, 2005
4.777
4.809
4.738
4.738
527,090
-0.06(-1.20%)
Jun 23, 2005
4.809
4.844
4.784
4.796
743,296
+0.01(+0.18%)
Jun 22, 2005
4.777
4.803
4.734
4.787
729,165
+0.01(+0.22%)
Jun 21, 2005
4.803
4.817
4.768
4.777
568,070
-0.03(-0.62%)
Jun 20, 2005
4.777
4.827
4.765
4.806
398,968
+0.01(+0.29%)
Jun 17, 2005
4.835
4.838
4.793
4.793
1,520,507
-0.02(-0.38%)
Jun 16, 2005
4.814
4.852
4.796
4.811
1,017,439
-0.02(-0.33%)
Jun 15, 2005
4.835
4.862
4.809
4.827
521,908
-0.03(-0.52%)
Jun 14, 2005
4.867
4.893
4.830
4.852
688,185
-0.01(-0.31%)
Jun 13, 2005
4.907
4.949
4.853
4.867
1,089,508
-0.04(-0.74%)
Jun 10, 2005
4.950
4.951
4.871
4.903
1,068,311
-0.03(-0.67%)
Jun 09, 2005
4.989
4.989
4.870
4.936
2,599,653
+0.16(+3.38%)
Jun 08, 2005
4.814
4.830
4.775
4.775
1,506,376
-0.02(-0.35%)
Jun 07, 2005
4.814
4.818
4.774
4.792
611,405
-0.00(-0.07%)
Jun 06, 2005
4.786
4.798
4.738
4.795
651,915
+0.01(+0.18%)
Jun 03, 2005
4.724
4.809
4.724
4.786
1,343,397
+0.04(+0.83%)
Jun 02, 2005
4.724
4.754
4.716
4.747
847,866
+0.02(+0.49%)
Jun 01, 2005
4.730
4.767
4.688
4.724
847,395
-0.01(-0.13%)
May 31, 2005
4.724
4.741
4.720
4.730
1,933,606
+0.01(+0.27%)
May 27, 2005
4.740
4.761
4.702
4.717
816,307
-0.04(-0.85%)
May 26, 2005
4.732
4.759
4.714
4.758
759,782
+0.03(+0.67%)
May 25, 2005
4.711
4.744
4.688
4.726
1,241,182
+0.02(+0.43%)
May 24, 2005
4.638
4.721
4.627
4.706
1,000,011
+0.08(+1.74%)
May 23, 2005
4.623
4.649
4.591
4.625
987,764
-0.01(-0.11%)
May 20, 2005
4.638
4.642
4.607
4.630
648,146
-0.01(-0.23%)
May 19, 2005
4.616
4.665
4.602
4.641
1,610,475
+0.03(+0.71%)
May 18, 2005
4.593
4.638
4.580
4.608
1,059,362
+0.01(+0.28%)
May 17, 2005
4.564
4.607
4.544
4.595
875,186
+0.01(+0.21%)
May 16, 2005
4.524
4.588
4.524
4.586
734,817
+0.06(+1.41%)
May 13, 2005
4.570
4.570
4.487
4.522
1,365,536
-0.04(-0.84%)
May 12, 2005
4.640
4.657
4.553
4.560
1,716,458
-0.09(-1.98%)
May 11, 2005
4.645
4.667
4.607
4.652
1,946,795
-0.01(-0.25%)
May 10, 2005
4.710
4.710
4.649
4.664
990,590
-0.07(-1.41%)
May 09, 2005
4.724
4.746
4.702
4.731
959,973
+0.00(+0.07%)
May 06, 2005
4.754
4.767
4.715
4.728
1,641,092
-0.04(-0.80%)
May 05, 2005
4.782
4.803
4.718
4.766
1,849,762
-0.04(-0.88%)
May 04, 2005
4.726
4.823
4.726
4.809
908,630
+0.10(+2.21%)
May 03, 2005
4.734
4.736
4.676
4.705
1,149,330
-0.01(-0.25%)
May 02, 2005
4.671
4.721
4.666
4.716
1,600,583
+0.07(+1.55%)
Apr 29, 2005
4.575
4.647
4.548
4.644
1,429,126
+0.08(+1.65%)
Apr 28, 2005
4.513
4.585
4.458
4.569
1,693,377
+0.04(+0.94%)
Apr 27, 2005
4.561
4.594
4.505
4.526
1,090,921
-0.03(-0.72%)
Apr 26, 2005
4.547
4.599
4.526
4.559
1,304,772
+0.01(+0.26%)
Apr 25, 2005
4.612
4.644
4.519
4.547
1,658,050
-0.06(-1.40%)
Apr 22, 2005
4.678
4.693
4.586
4.612
2,135,210
-0.08(-1.79%)
Apr 21, 2005
4.767
4.803
4.598
4.696
2,246,375
-0.06(-1.25%)
Apr 20, 2005
4.787
4.814
4.724
4.755
2,461,639
+0.04(+0.92%)
Apr 19, 2005
4.706
4.715
4.629
4.712
1,313,722
+0.01(+0.11%)
Apr 18, 2005
4.688
4.718
4.628
4.707
1,281,691
+0.02(+0.41%)
Apr 15, 2005
4.690
4.717
4.657
4.688
1,374,014
-0.00(-0.05%)
Apr 14, 2005
4.697
4.712
4.644
4.690
749,890
-0.01(-0.27%)
Apr 13, 2005
4.761
4.771
4.685
4.702
885,078
-0.08(-1.62%)
Apr 12, 2005
4.766
4.795
4.708
4.780
1,364,123
+0.00(+0.09%)
Apr 11, 2005
4.828
4.838
4.763
4.776
827,140
-0.04(-0.93%)
Apr 08, 2005
4.854
4.880
4.814
4.820
723,512
-0.05(-1.00%)
Apr 07, 2005
4.888
4.901
4.843
4.869
743,296
-0.01(-0.20%)
Apr 06, 2005
4.937
4.947
4.869
4.879
624,123
-0.05(-0.97%)
Apr 05, 2005
4.907
4.945
4.887
4.926
691,011
+0.01(+0.24%)
Apr 04, 2005
4.896
4.927
4.884
4.915
656,154
+0.01(+0.30%)
Apr 01, 2005
4.919
5.041
4.883
4.900
1,287,815
+0.01(+0.15%)
Mar 31, 2005
4.947
4.948
4.891
4.892
925,116
-0.07(-1.39%)
Mar 30, 2005
4.903
4.969
4.897
4.961
1,167,229
+0.05(+1.02%)
Mar 29, 2005
4.941
4.961
4.907
4.912
1,083,385
-0.03(-0.60%)
Mar 28, 2005
4.916
4.962
4.912
4.941
888,375
+0.03(+0.54%)
Mar 24, 2005
4.973
4.988
4.905
4.915
1,634,969
-0.08(-1.53%)
Mar 23, 2005
5.000
5.016
4.973
4.991
945,842
-0.01(-0.17%)
Mar 22, 2005
4.987
5.024
4.969
5.000
2,385,331
+0.02(+0.32%)
Mar 21, 2005
4.936
5.000
4.935
4.984
1,406,987
+0.04(+0.75%)
Mar 18, 2005
5.005
5.011
4.923
4.947
2,310,436
-0.08(-1.52%)
Mar 17, 2005
5.002
5.046
4.995
5.023
751,774
+0.01(+0.23%)
Mar 16, 2005
5.052
5.052
4.977
5.011
792,284
-0.04(-0.80%)
Mar 15, 2005
5.127
5.152
5.033
5.052
1,098,458
-0.07(-1.37%)
Mar 14, 2005
5.054
5.122
5.048
5.122
937,834
+0.07(+1.34%)
Mar 11, 2005
5.045
5.088
5.017
5.054
877,070
+0.01(+0.29%)
Mar 10, 2005
4.997
5.039
4.971
5.039
517,198
+0.04(+0.83%)
Mar 09, 2005
5.069
5.069
4.981
4.997
447,485
-0.07(-1.38%)
Mar 08, 2005
5.085
5.085
5.043
5.068
859,171
-0.01(-0.10%)
Mar 07, 2005
5.028
5.089
5.017
5.073
794,168
+0.04(+0.82%)
Mar 04, 2005
5.023
5.062
5.006
5.031
708,439
+0.03(+0.62%)
Mar 03, 2005
5.004
5.023
4.976
5.001
920,406
-0.00(-0.08%)
Mar 02, 2005
4.941
5.023
4.931
5.005
1,504,021
+0.05(+1.09%)
Mar 01, 2005
4.925
4.985
4.915
4.951
977,872
+0.03(+0.52%)
Feb 28, 2005
4.964
4.970
4.914
4.925
903,448
-0.06(-1.19%)
Feb 25, 2005
4.945
4.986
4.945
4.985
583,614
+0.02(+0.49%)
Feb 24, 2005
4.936
4.982
4.932
4.960
1,240,240
+0.02(+0.34%)
Feb 23, 2005
4.921
4.965
4.921
4.943
918,522
+0.02(+0.45%)
Feb 22, 2005
4.968
4.989
4.920
4.921
1,521,920
-0.10(-1.93%)
Feb 18, 2005
5.000
5.027
4.983
5.018
907,688
+0.04(+0.79%)
Feb 17, 2005
5.021
5.021
4.949
4.978
1,340,100
-0.05(-0.99%)
Feb 16, 2005
5.038
5.054
5.003
5.028
1,623,664
-0.01(-0.19%)
Feb 15, 2005
4.943
5.042
4.931
5.038
1,861,067
+0.11(+2.17%)
Feb 14, 2005
4.975
4.978
4.905
4.931
2,266,158
-0.07(-1.42%)
Feb 11, 2005
4.798
5.004
4.787
5.002
6,432,951
+0.38(+8.32%)
Feb 10, 2005
4.645
4.645
4.576
4.617
1,121,067
-0.03(-0.69%)
Feb 09, 2005
4.599
4.652
4.599
4.649
950,552
+0.05(+1.08%)
Feb 08, 2005
4.633
4.633
4.563
4.599
922,290
-0.04(-0.96%)
Feb 07, 2005
4.668
4.669
4.637
4.644
1,032,041
-0.02(-0.52%)
Feb 04, 2005
4.602
4.669
4.591
4.668
634,015
+0.07(+1.45%)
Feb 03, 2005
4.617
4.617
4.539
4.602
1,127,191
-0.03(-0.57%)
Feb 02, 2005
4.633
4.640
4.588
4.628
644,378
+0.01(+0.11%)
Feb 01, 2005
4.602
4.642
4.580
4.623
1,162,519
+0.03(+0.67%)
Jan 31, 2005
4.575
4.595
4.540
4.592
829,025
+0.06(+1.41%)
Jan 28, 2005
4.541
4.551
4.486
4.528
1,046,644
-0.02(-0.37%)
Jan 27, 2005
4.582
4.586
4.523
4.545
1,179,476
-0.04(-0.79%)
Jan 26, 2005
4.564
4.599
4.538
4.581
1,949,621
-0.01(-0.18%)
Jan 25, 2005
4.628
4.658
4.576
4.590
1,244,479
-0.03(-0.73%)
Jan 24, 2005
4.665
4.665
4.623
4.624
709,852
-0.05(-0.98%)
Jan 21, 2005
4.735
4.759
4.668
4.669
1,253,429
-0.07(-1.39%)
Jan 20, 2005
4.727
4.788
4.676
4.735
1,755,554
+0.01(+0.18%)
Jan 19, 2005
4.804
4.818
4.726
4.727
1,543,117
-0.08(-1.59%)
Jan 18, 2005
4.750
4.819
4.718
4.803
1,423,002
+0.04(+0.85%)
Jan 14, 2005
4.686
4.764
4.677
4.763
1,290,641
+0.08(+1.72%)
Jan 13, 2005
4.729
4.731
4.662
4.682
1,040,520
-0.04(-0.81%)
Jan 12, 2005
4.716
4.734
4.696
4.720
899,209
-0.00(-0.02%)
Jan 11, 2005
4.740
4.742
4.711
4.721
1,235,529
-0.03(-0.54%)
Jan 10, 2005
4.639
4.784
4.639
4.747
2,774,407
+0.09(+1.91%)
Jan 07, 2005
4.697
4.720
4.656
4.658
1,734,358
-0.02(-0.36%)
Jan 06, 2005
4.682
4.714
4.672
4.675
1,613,301
-0.01(-0.16%)
Jan 05, 2005
4.677
4.682
4.645
4.682
2,523,816
+0.01(+0.11%)
Jan 04, 2005
4.686
4.750
4.675
4.677
3,059,856
+0.01(+0.14%)
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.