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
Tanger Inc
(NY:
SKT
)
26.80
-0.28 (-1.03%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 7, 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
7.348
7.351
7.242
7.282
619,201
-0.10(-1.34%)
Dec 29, 2005
7.450
7.475
7.364
7.381
361,496
-0.07(-0.99%)
Dec 28, 2005
7.371
7.455
7.336
7.455
363,075
+0.11(+1.45%)
Dec 27, 2005
7.450
7.457
7.303
7.348
391,489
-0.07(-0.99%)
Dec 23, 2005
7.399
7.467
7.399
7.422
123,129
+0.04(+0.48%)
Dec 22, 2005
7.336
7.391
7.247
7.386
697,341
+0.02(+0.21%)
Dec 21, 2005
7.386
7.447
7.328
7.371
643,669
+0.02(+0.31%)
Dec 20, 2005
7.282
7.379
7.194
7.348
513,830
+0.08(+1.05%)
Dec 19, 2005
7.442
7.447
7.272
7.272
413,984
-0.18(-2.41%)
Dec 16, 2005
7.455
7.521
7.402
7.452
1,440,461
+0.00(+0.00%)
Dec 15, 2005
7.404
7.513
7.396
7.452
690,632
+0.07(+0.89%)
Dec 14, 2005
7.348
7.513
7.346
7.386
352,025
+0.04(+0.59%)
Dec 13, 2005
7.277
7.361
7.247
7.343
329,924
+0.07(+1.01%)
Dec 12, 2005
7.328
7.348
7.242
7.270
794,818
-0.06(-0.76%)
Dec 09, 2005
7.199
7.343
7.199
7.326
432,533
+0.13(+1.83%)
Dec 08, 2005
7.118
7.295
7.118
7.194
477,917
+0.10(+1.36%)
Dec 07, 2005
7.146
7.166
7.082
7.097
417,141
-0.06(-0.88%)
Dec 06, 2005
7.146
7.194
7.095
7.161
412,011
+0.05(+0.68%)
Dec 05, 2005
7.108
7.130
7.027
7.113
441,215
+0.02(+0.21%)
Dec 02, 2005
7.146
7.146
7.034
7.097
339,791
-0.07(-0.99%)
Dec 01, 2005
6.966
7.191
7.016
7.168
406,880
+0.20(+2.91%)
Nov 30, 2005
7.014
7.072
6.956
6.966
376,887
-0.04(-0.61%)
Nov 29, 2005
7.019
7.049
6.925
7.009
317,296
+0.02(+0.29%)
Nov 28, 2005
7.072
7.153
6.981
6.989
659,455
-0.07(-0.93%)
Nov 25, 2005
7.082
7.115
7.024
7.054
289,670
-0.03(-0.39%)
Nov 23, 2005
7.095
7.100
6.968
7.082
594,732
-0.01(-0.18%)
Nov 22, 2005
7.032
7.120
6.976
7.095
431,349
+0.07(+0.94%)
Nov 21, 2005
6.880
7.095
6.829
7.029
2,971,691
+0.15(+2.21%)
Nov 18, 2005
6.890
6.890
6.766
6.877
772,324
+0.05(+0.74%)
Nov 17, 2005
6.715
6.826
6.679
6.826
553,295
+0.12(+1.74%)
Nov 16, 2005
6.720
6.728
6.639
6.710
508,699
+0.02(+0.23%)
Nov 15, 2005
6.616
6.712
6.563
6.695
661,822
+0.07(+1.03%)
Nov 14, 2005
6.740
6.753
6.601
6.626
415,168
-0.13(-1.88%)
Nov 11, 2005
6.735
6.760
6.652
6.753
378,071
+0.02(+0.23%)
Nov 10, 2005
6.636
6.740
6.548
6.738
716,678
+0.11(+1.72%)
Nov 09, 2005
6.598
6.690
6.598
6.624
583,288
+0.04(+0.62%)
Nov 08, 2005
6.639
6.659
6.550
6.583
270,727
-0.09(-1.37%)
Nov 07, 2005
6.705
6.738
6.657
6.674
521,723
-0.03(-0.42%)
Nov 04, 2005
6.829
6.844
6.667
6.702
509,883
-0.13(-1.86%)
Nov 03, 2005
6.791
6.915
6.791
6.829
463,710
+0.09(+1.35%)
Nov 02, 2005
6.664
6.738
6.581
6.738
526,853
+0.09(+1.37%)
Nov 01, 2005
6.766
6.766
6.603
6.646
518,960
-0.17(-2.45%)
Oct 31, 2005
6.768
6.913
6.766
6.814
885,193
+0.05(+0.67%)
Oct 28, 2005
6.639
6.839
6.639
6.768
1,116,456
+0.16(+2.42%)
Oct 27, 2005
6.717
6.740
6.603
6.608
277,042
-0.19(-2.83%)
Oct 26, 2005
6.885
6.900
6.740
6.801
508,305
-0.08(-1.21%)
Oct 25, 2005
6.930
6.951
6.829
6.885
529,221
-0.06(-0.91%)
Oct 24, 2005
6.905
7.006
6.892
6.948
668,926
+0.07(+0.96%)
Oct 21, 2005
6.778
6.923
6.768
6.882
476,338
+0.17(+2.49%)
Oct 20, 2005
6.880
6.880
6.690
6.715
542,639
-0.16(-2.39%)
Oct 19, 2005
6.588
6.880
6.568
6.880
466,867
+0.24(+3.59%)
Oct 18, 2005
6.669
6.728
6.626
6.641
511,857
-0.06(-0.83%)
Oct 17, 2005
6.608
6.697
6.560
6.697
322,031
+0.09(+1.34%)
Oct 14, 2005
6.601
6.649
6.487
6.608
820,076
+0.07(+1.01%)
Oct 13, 2005
6.398
6.545
6.347
6.543
640,117
+0.15(+2.30%)
Oct 12, 2005
6.454
6.527
6.208
6.396
515,803
-0.12(-1.87%)
Oct 11, 2005
6.624
6.636
6.492
6.517
348,078
-0.09(-1.38%)
Oct 10, 2005
6.958
6.958
6.540
6.608
290,854
-0.11(-1.62%)
Oct 07, 2005
6.791
6.814
6.603
6.717
278,226
-0.07(-1.05%)
Oct 06, 2005
6.753
6.857
6.674
6.788
485,021
+0.04(+0.53%)
Oct 05, 2005
6.918
6.918
6.740
6.753
606,572
-0.19(-2.77%)
Oct 04, 2005
7.044
7.128
6.938
6.945
487,783
-0.12(-1.76%)
Oct 03, 2005
7.044
7.100
7.042
7.070
526,459
+0.02(+0.32%)
Sep 30, 2005
6.973
7.077
6.968
7.047
285,329
+0.08(+1.16%)
Sep 29, 2005
6.811
6.989
6.798
6.966
444,767
+0.12(+1.81%)
Sep 28, 2005
6.938
6.973
6.811
6.842
459,369
-0.10(-1.39%)
Sep 27, 2005
7.006
7.006
6.882
6.938
341,369
-0.08(-1.12%)
Sep 26, 2005
6.953
7.044
6.928
7.016
419,904
+0.09(+1.28%)
Sep 23, 2005
6.928
6.978
6.796
6.928
558,425
+0.04(+0.51%)
Sep 22, 2005
6.968
6.968
6.781
6.892
556,846
-0.09(-1.23%)
Sep 21, 2005
7.095
7.095
6.956
6.978
623,936
-0.12(-1.75%)
Sep 20, 2005
7.237
7.298
7.044
7.103
544,218
-0.14(-1.89%)
Sep 19, 2005
7.272
7.295
7.229
7.239
505,542
-0.06(-0.80%)
Sep 16, 2005
7.328
7.364
7.257
7.298
1,175,258
+0.01(+0.17%)
Sep 15, 2005
7.310
7.333
7.255
7.285
318,480
-0.01(-0.17%)
Sep 14, 2005
7.310
7.379
7.282
7.298
573,027
+0.01(+0.10%)
Sep 13, 2005
7.323
7.364
7.260
7.290
332,687
-0.05(-0.66%)
Sep 12, 2005
7.260
7.348
7.252
7.338
827,969
+0.08(+1.12%)
Sep 09, 2005
7.247
7.320
7.222
7.257
544,218
+0.04(+0.49%)
Sep 08, 2005
7.227
7.298
7.209
7.222
311,376
-0.04(-0.49%)
Sep 07, 2005
7.285
7.336
7.247
7.257
528,826
-0.05(-0.62%)
Sep 06, 2005
7.158
7.353
7.158
7.303
489,362
+0.16(+2.20%)
Sep 02, 2005
7.209
7.209
7.120
7.146
578,157
-0.06(-0.88%)
Sep 01, 2005
7.024
7.358
7.024
7.209
439,242
+0.18(+2.63%)
Aug 31, 2005
6.867
7.044
6.867
7.024
867,039
+0.11(+1.61%)
Aug 30, 2005
6.892
6.991
6.880
6.913
257,309
-0.02(-0.29%)
Aug 29, 2005
6.943
6.956
6.859
6.933
247,443
-0.04(-0.51%)
Aug 26, 2005
6.994
7.047
6.913
6.968
663,006
+0.00(+0.00%)
Aug 25, 2005
6.867
7.016
6.854
6.968
266,386
+0.08(+1.21%)
Aug 24, 2005
6.839
6.961
6.814
6.885
759,300
+0.04(+0.63%)
Aug 23, 2005
6.867
6.930
6.816
6.842
798,765
-0.04(-0.52%)
Aug 22, 2005
6.867
6.892
6.826
6.877
438,452
+0.03(+0.41%)
Aug 19, 2005
6.913
6.930
6.842
6.849
542,244
-0.06(-0.88%)
Aug 18, 2005
6.968
6.968
6.867
6.910
530,800
-0.10(-1.41%)
Aug 17, 2005
7.120
7.184
7.006
7.009
426,613
-0.11(-1.57%)
Aug 16, 2005
7.168
7.179
7.075
7.120
453,054
-0.03(-0.35%)
Aug 15, 2005
6.989
7.232
6.981
7.146
608,940
+0.17(+2.40%)
Aug 12, 2005
6.930
7.024
6.821
6.978
501,596
+0.02(+0.33%)
Aug 11, 2005
6.877
6.976
6.804
6.956
464,894
+0.09(+1.29%)
Aug 10, 2005
6.788
6.963
6.788
6.867
576,184
+0.09(+1.31%)
Aug 09, 2005
6.690
6.847
6.669
6.778
513,435
+0.08(+1.13%)
Aug 08, 2005
6.961
6.963
6.682
6.702
633,802
-0.27(-3.89%)
Aug 05, 2005
7.293
7.293
6.973
6.973
539,877
-0.33(-4.58%)
Aug 04, 2005
7.526
7.526
7.308
7.308
438,452
-0.23(-3.06%)
Aug 03, 2005
7.569
7.569
7.462
7.538
466,472
-0.03(-0.37%)
Aug 02, 2005
7.348
7.599
7.328
7.566
951,888
+0.24(+3.29%)
Aug 01, 2005
7.285
7.369
7.285
7.326
510,673
+0.03(+0.38%)
Jul 29, 2005
7.247
7.369
7.247
7.298
647,220
+0.05(+0.73%)
Jul 28, 2005
6.958
7.244
6.958
7.244
934,523
+0.32(+4.57%)
Jul 27, 2005
6.930
6.966
6.887
6.928
728,912
-0.04(-0.58%)
Jul 26, 2005
6.958
7.009
6.938
6.968
617,622
+0.01(+0.15%)
Jul 25, 2005
6.968
7.024
6.910
6.958
546,191
-0.04(-0.58%)
Jul 22, 2005
7.024
7.082
6.981
6.999
820,865
-0.01(-0.11%)
Jul 21, 2005
7.108
7.125
6.981
7.006
481,469
-0.12(-1.67%)
Jul 20, 2005
7.118
7.141
7.072
7.125
440,425
+0.03(+0.39%)
Jul 19, 2005
7.082
7.184
7.065
7.097
291,249
+0.04(+0.50%)
Jul 18, 2005
7.070
7.133
6.920
7.062
335,055
-0.01(-0.11%)
Jul 15, 2005
6.981
7.090
6.913
7.070
497,649
+0.08(+1.16%)
Jul 14, 2005
7.222
7.222
6.910
6.989
745,488
-0.19(-2.68%)
Jul 13, 2005
7.272
7.293
7.120
7.181
545,402
-0.09(-1.25%)
Jul 12, 2005
7.348
7.348
7.234
7.272
365,837
-0.08(-1.03%)
Jul 11, 2005
7.196
7.455
7.196
7.348
580,525
+0.17(+2.33%)
Jul 08, 2005
7.009
7.222
7.009
7.181
525,275
+0.17(+2.46%)
Jul 07, 2005
6.925
7.044
6.854
7.009
322,031
+0.03(+0.47%)
Jul 06, 2005
7.070
7.090
6.920
6.976
488,967
-0.09(-1.33%)
Jul 05, 2005
6.880
7.070
6.842
7.070
468,840
+0.19(+2.76%)
Jul 01, 2005
6.862
6.880
6.776
6.880
293,222
+0.06(+0.82%)
Jun 30, 2005
6.842
6.885
6.778
6.824
336,633
-0.01(-0.07%)
Jun 29, 2005
6.880
6.885
6.793
6.829
420,693
-0.03(-0.48%)
Jun 28, 2005
6.778
6.897
6.778
6.862
398,593
+0.11(+1.61%)
Jun 27, 2005
6.733
6.831
6.677
6.753
435,295
+0.02(+0.34%)
Jun 24, 2005
6.791
6.872
6.715
6.730
1,454,273
-0.07(-0.97%)
Jun 23, 2005
6.829
7.047
6.778
6.796
1,084,884
+0.15(+2.33%)
Jun 22, 2005
6.646
6.710
6.593
6.641
433,716
+0.02(+0.31%)
Jun 21, 2005
6.745
6.766
6.614
6.621
395,830
-0.10(-1.43%)
Jun 20, 2005
6.722
6.766
6.674
6.717
428,191
-0.05(-0.71%)
Jun 17, 2005
6.702
6.778
6.690
6.766
668,926
+0.13(+1.91%)
Jun 16, 2005
6.641
6.743
6.614
6.639
390,305
-0.01(-0.08%)
Jun 15, 2005
6.614
6.652
6.548
6.644
438,847
+0.05(+0.81%)
Jun 14, 2005
6.492
6.591
6.489
6.591
324,005
+0.10(+1.48%)
Jun 13, 2005
6.461
6.525
6.446
6.494
189,430
+0.03(+0.51%)
Jun 10, 2005
6.436
6.477
6.426
6.461
213,109
+0.02(+0.28%)
Jun 09, 2005
6.411
6.459
6.347
6.444
244,286
+0.03(+0.43%)
Jun 08, 2005
6.385
6.499
6.385
6.416
337,028
+0.02(+0.32%)
Jun 07, 2005
6.332
6.449
6.284
6.396
408,854
+0.08(+1.24%)
Jun 06, 2005
6.246
6.317
6.216
6.317
523,696
+0.11(+1.71%)
Jun 03, 2005
6.170
6.279
6.170
6.211
232,052
+0.01(+0.08%)
Jun 02, 2005
6.259
6.271
6.188
6.206
616,043
-0.06(-1.01%)
Jun 01, 2005
6.157
6.297
6.157
6.269
1,546,226
+0.13(+2.19%)
May 31, 2005
6.107
6.206
6.107
6.135
395,830
-0.01(-0.21%)
May 27, 2005
6.107
6.183
6.089
6.147
408,854
+0.08(+1.25%)
May 26, 2005
6.127
6.160
6.046
6.071
593,943
-0.04(-0.58%)
May 25, 2005
6.175
6.183
6.081
6.107
798,370
-0.07(-1.11%)
May 24, 2005
6.282
6.282
6.132
6.175
402,539
-0.11(-1.69%)
May 23, 2005
6.284
6.294
6.226
6.282
597,495
-0.00(-0.04%)
May 20, 2005
6.294
6.302
6.203
6.284
589,602
-0.01(-0.20%)
May 19, 2005
6.152
6.297
6.132
6.297
718,652
+0.14(+2.35%)
May 18, 2005
6.112
6.157
6.092
6.152
930,577
+0.06(+1.00%)
May 17, 2005
6.107
6.107
6.018
6.092
385,964
+0.00(+0.00%)
May 16, 2005
6.069
6.099
6.033
6.092
264,413
+0.09(+1.43%)
May 13, 2005
6.061
6.086
5.957
6.005
296,774
-0.03(-0.42%)
May 12, 2005
6.130
6.130
6.003
6.031
418,720
-0.09(-1.45%)
May 11, 2005
6.099
6.119
6.043
6.119
421,088
+0.04(+0.67%)
May 10, 2005
6.081
6.094
6.031
6.079
237,182
-0.03(-0.46%)
May 09, 2005
6.018
6.107
5.998
6.107
336,239
+0.10(+1.73%)
May 06, 2005
6.059
6.094
5.993
6.003
618,411
-0.05(-0.88%)
May 05, 2005
6.010
6.122
5.957
6.056
945,574
+0.05(+0.76%)
May 04, 2005
5.929
6.064
5.896
6.010
381,623
+0.06(+1.02%)
May 03, 2005
5.950
5.972
5.891
5.950
412,011
-0.02(-0.25%)
May 02, 2005
5.894
5.965
5.856
5.965
535,930
+0.10(+1.64%)
Apr 29, 2005
5.813
5.879
5.739
5.869
818,103
+0.06(+1.09%)
Apr 28, 2005
5.874
5.904
5.803
5.805
299,142
-0.07(-1.16%)
Apr 27, 2005
5.947
5.965
5.714
5.874
314,533
-0.08(-1.36%)
Apr 26, 2005
5.891
5.955
5.858
5.955
269,149
+0.05(+0.77%)
Apr 25, 2005
5.874
5.937
5.810
5.909
544,612
+0.06(+0.95%)
Apr 22, 2005
5.929
5.929
5.825
5.853
451,476
-0.09(-1.58%)
Apr 21, 2005
5.917
5.947
5.838
5.947
425,824
+0.06(+1.08%)
Apr 20, 2005
5.929
5.929
5.803
5.884
352,419
-0.05(-0.90%)
Apr 19, 2005
5.879
5.955
5.879
5.937
472,787
+0.07(+1.17%)
Apr 18, 2005
5.828
5.965
5.793
5.869
638,933
+0.07(+1.14%)
Apr 15, 2005
5.770
5.876
5.737
5.803
761,668
+0.03(+0.53%)
Apr 14, 2005
5.922
5.922
5.755
5.772
711,153
-0.15(-2.52%)
Apr 13, 2005
5.919
6.005
5.891
5.922
598,679
+0.00(+0.04%)
Apr 12, 2005
5.640
5.993
5.625
5.919
1,555,303
+0.27(+4.71%)
Apr 11, 2005
5.663
5.699
5.630
5.653
680,765
+0.02(+0.40%)
Apr 08, 2005
5.638
5.640
5.608
5.630
534,746
-0.00(-0.04%)
Apr 07, 2005
5.499
5.633
5.423
5.633
498,044
+0.12(+2.21%)
Apr 06, 2005
5.521
5.557
5.488
5.511
515,803
+0.01(+0.18%)
Apr 05, 2005
5.562
5.575
5.468
5.501
441,215
-0.08(-1.50%)
Apr 04, 2005
5.448
5.600
5.321
5.585
717,468
+0.10(+1.85%)
Apr 01, 2005
5.600
5.699
5.296
5.483
1,236,823
-0.09(-1.64%)
Mar 31, 2005
5.719
5.790
5.554
5.575
1,039,500
-0.14(-2.48%)
Mar 30, 2005
5.724
5.810
5.711
5.716
399,777
+0.01(+0.22%)
Mar 29, 2005
5.744
5.828
5.689
5.704
267,570
-0.04(-0.71%)
Mar 28, 2005
5.727
5.808
5.701
5.744
460,552
-0.02(-0.40%)
Mar 24, 2005
5.879
5.942
5.749
5.767
485,810
+0.05(+0.80%)
Mar 23, 2005
5.790
5.790
5.600
5.722
649,588
-0.07(-1.22%)
Mar 22, 2005
5.879
5.965
5.767
5.793
536,325
-0.07(-1.17%)
Mar 21, 2005
5.863
5.904
5.853
5.861
748,250
-0.04(-0.64%)
Mar 18, 2005
5.952
6.008
5.853
5.899
850,858
+0.00(+0.04%)
Mar 17, 2005
5.772
5.917
5.772
5.896
443,977
+0.14(+2.47%)
Mar 16, 2005
5.744
5.815
5.739
5.755
999,246
+0.03(+0.49%)
Mar 15, 2005
5.701
5.752
5.651
5.727
928,998
+0.03(+0.44%)
Mar 14, 2005
5.686
5.787
5.663
5.701
908,871
-0.02(-0.40%)
Mar 11, 2005
5.841
5.871
5.640
5.724
383,991
-0.11(-1.95%)
Mar 10, 2005
5.810
5.901
5.803
5.838
397,804
+0.03(+0.52%)
Mar 09, 2005
5.929
5.942
5.775
5.808
683,923
-0.17(-2.88%)
Mar 08, 2005
6.079
6.102
5.919
5.980
484,231
-0.14(-2.28%)
Mar 07, 2005
6.102
6.150
6.010
6.119
638,144
-0.03(-0.41%)
Mar 04, 2005
6.081
6.147
6.023
6.145
555,268
+0.12(+2.06%)
Mar 03, 2005
6.086
6.122
5.995
6.021
489,756
-0.04(-0.67%)
Mar 02, 2005
6.114
6.157
6.005
6.061
266,781
-0.02(-0.25%)
Mar 01, 2005
6.031
6.165
6.005
6.076
384,780
+0.03(+0.55%)
Feb 28, 2005
6.054
6.092
5.904
6.043
480,679
-0.01(-0.21%)
Feb 25, 2005
6.031
6.069
5.993
6.056
319,269
-0.02(-0.25%)
Feb 24, 2005
6.013
6.079
5.942
6.071
393,462
+0.07(+1.10%)
Feb 23, 2005
6.107
6.157
5.972
6.005
319,664
-0.06(-1.04%)
Feb 22, 2005
6.195
6.195
6.051
6.069
607,756
-0.15(-2.36%)
Feb 18, 2005
6.188
6.238
6.152
6.216
353,209
+0.03(+0.45%)
Feb 17, 2005
6.254
6.269
6.185
6.188
243,102
-0.08(-1.33%)
Feb 16, 2005
6.284
6.322
6.223
6.271
280,199
+0.01(+0.20%)
Feb 15, 2005
6.259
6.335
6.216
6.259
315,717
+0.03(+0.41%)
Feb 14, 2005
6.271
6.297
6.206
6.233
324,005
-0.06(-1.01%)
Feb 11, 2005
6.107
6.297
6.094
6.297
776,270
+0.31(+5.16%)
Feb 10, 2005
6.056
6.056
5.939
5.988
669,321
-0.03(-0.55%)
Feb 09, 2005
6.021
6.092
6.005
6.021
393,857
-0.03(-0.42%)
Feb 08, 2005
6.026
6.076
6.026
6.046
391,095
+0.01(+0.08%)
Feb 07, 2005
6.112
6.122
6.036
6.041
276,647
-0.04(-0.67%)
Feb 04, 2005
6.152
6.249
6.038
6.081
888,744
-0.04(-0.70%)
Feb 03, 2005
6.132
6.162
6.081
6.124
507,910
-0.01(-0.12%)
Feb 02, 2005
6.043
6.145
6.026
6.132
691,421
+0.09(+1.55%)
Feb 01, 2005
6.000
6.056
6.000
6.038
400,171
+0.06(+0.97%)
Jan 31, 2005
5.993
6.054
5.957
5.980
494,097
-0.01(-0.08%)
Jan 28, 2005
5.988
6.046
5.955
5.985
272,306
-0.00(-0.04%)
Jan 27, 2005
6.043
6.069
5.955
5.988
559,609
-0.16(-2.56%)
Jan 26, 2005
6.122
6.145
6.069
6.145
412,406
+0.04(+0.66%)
Jan 25, 2005
6.198
6.246
6.086
6.104
313,349
-0.10(-1.55%)
Jan 24, 2005
6.297
6.335
6.183
6.200
722,993
-0.09(-1.37%)
Jan 21, 2005
6.345
6.345
6.211
6.287
560,398
-0.04(-0.56%)
Jan 20, 2005
6.271
6.350
6.190
6.322
1,615,289
+0.07(+1.18%)
Jan 19, 2005
6.157
6.266
6.112
6.249
624,331
+0.10(+1.65%)
Jan 18, 2005
6.056
6.157
6.031
6.147
340,974
+0.08(+1.34%)
Jan 14, 2005
6.036
6.119
6.010
6.066
591,575
+0.05(+0.80%)
Jan 13, 2005
6.071
6.150
6.005
6.018
546,980
-0.05(-0.75%)
Jan 12, 2005
6.132
6.132
5.955
6.064
779,427
-0.09(-1.44%)
Jan 11, 2005
6.081
6.170
6.008
6.152
437,663
+0.07(+1.17%)
Jan 10, 2005
6.178
6.178
6.079
6.081
795,213
-0.09(-1.52%)
Jan 07, 2005
6.259
6.259
6.099
6.175
548,164
-0.05(-0.73%)
Jan 06, 2005
6.081
6.259
5.929
6.221
1,307,465
+0.14(+2.29%)
Jan 05, 2005
6.398
6.408
5.993
6.081
1,953,107
-0.35(-5.51%)
Jan 04, 2005
6.598
6.598
6.398
6.436
689,053
-0.16(-2.42%)
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.