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
F.N.B. Corp
(NY:
FNB
)
13.77
+0.14 (+1.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
10.15
10.24
10.05
10.05
264,742
-0.14(-1.40%)
Dec 28, 2006
10.26
10.37
10.20
10.20
274,917
-0.12(-1.12%)
Dec 27, 2006
10.15
10.31
10.12
10.31
310,168
+0.22(+2.18%)
Dec 26, 2006
9.846
10.11
9.846
10.09
154,811
+0.24(+2.46%)
Dec 22, 2006
9.835
9.912
9.802
9.851
201,146
+0.00(+0.00%)
Dec 21, 2006
9.972
10.02
9.818
9.851
436,452
-0.12(-1.21%)
Dec 20, 2006
9.890
9.972
9.890
9.972
172,800
+0.08(+0.83%)
Dec 19, 2006
9.769
9.961
9.769
9.890
306,897
+0.04(+0.39%)
Dec 18, 2006
10.13
10.13
9.835
9.851
296,177
-0.25(-2.45%)
Dec 15, 2006
10.04
10.12
9.978
10.10
579,271
+0.08(+0.82%)
Dec 14, 2006
9.961
10.08
9.961
10.02
209,322
+0.09(+0.89%)
Dec 13, 2006
9.961
9.983
9.862
9.928
217,317
+0.03(+0.28%)
Dec 12, 2006
9.901
9.945
9.802
9.901
291,089
+0.01(+0.06%)
Dec 11, 2006
9.813
9.895
9.747
9.895
230,400
+0.07(+0.73%)
Dec 08, 2006
9.763
9.873
9.736
9.824
294,178
+0.02(+0.22%)
Dec 07, 2006
9.846
9.923
9.736
9.802
224,040
-0.03(-0.34%)
Dec 06, 2006
9.906
9.950
9.813
9.835
384,121
-0.10(-1.05%)
Dec 05, 2006
9.939
10.05
9.895
9.939
346,509
+0.02(+0.22%)
Dec 04, 2006
9.670
9.967
9.670
9.917
444,810
+0.25(+2.62%)
Dec 01, 2006
9.653
9.895
9.582
9.664
335,606
-0.20(-2.01%)
Nov 30, 2006
9.818
9.862
9.703
9.862
340,331
+0.03(+0.28%)
Nov 29, 2006
9.714
9.845
9.631
9.835
428,820
+0.09(+0.96%)
Nov 28, 2006
9.593
9.741
9.593
9.741
232,035
+0.10(+1.03%)
Nov 27, 2006
9.829
9.829
9.631
9.642
445,355
-0.24(-2.45%)
Nov 24, 2006
9.818
9.906
9.774
9.884
133,007
+0.01(+0.11%)
Nov 22, 2006
10.000
10.05
9.851
9.873
362,498
-0.25(-2.50%)
Nov 21, 2006
10.10
10.16
10.06
10.13
222,405
+0.01(+0.05%)
Nov 20, 2006
10.10
10.16
10.01
10.12
295,450
+0.02(+0.22%)
Nov 17, 2006
10.11
10.15
10.07
10.10
189,880
-0.01(-0.11%)
Nov 16, 2006
10.07
10.12
9.983
10.11
271,828
+0.08(+0.77%)
Nov 15, 2006
9.890
10.10
9.868
10.03
428,094
+0.14(+1.45%)
Nov 14, 2006
9.670
9.890
9.587
9.890
301,264
+0.22(+2.28%)
Nov 13, 2006
9.582
9.725
9.560
9.670
250,751
+0.09(+0.98%)
Nov 10, 2006
9.466
9.659
9.466
9.576
394,297
+0.12(+1.28%)
Nov 09, 2006
9.620
9.626
9.405
9.455
236,578
-0.15(-1.60%)
Nov 08, 2006
9.482
9.648
9.477
9.609
344,873
+0.10(+1.10%)
Nov 07, 2006
9.416
9.609
9.416
9.504
473,701
+0.06(+0.58%)
Nov 06, 2006
9.290
9.455
9.235
9.449
448,444
+0.20(+2.20%)
Nov 03, 2006
9.213
9.295
9.136
9.246
264,560
+0.08(+0.84%)
Nov 02, 2006
9.108
9.224
9.086
9.169
306,170
+0.00(+0.00%)
Nov 01, 2006
9.350
9.356
9.147
9.169
330,155
-0.15(-1.59%)
Oct 31, 2006
9.433
9.488
9.306
9.317
361,045
-0.13(-1.40%)
Oct 30, 2006
9.449
9.560
9.427
9.449
428,275
-0.02(-0.23%)
Oct 27, 2006
9.609
9.703
9.466
9.471
263,470
-0.18(-1.88%)
Oct 26, 2006
9.493
9.653
9.411
9.653
334,879
+0.17(+1.74%)
Oct 25, 2006
9.433
9.493
9.394
9.488
406,652
+0.09(+1.00%)
Oct 24, 2006
9.345
9.411
9.334
9.394
291,816
+0.04(+0.47%)
Oct 23, 2006
9.334
9.405
9.284
9.350
468,977
+0.14(+1.55%)
Oct 20, 2006
9.433
9.433
9.202
9.207
519,309
-0.20(-2.16%)
Oct 19, 2006
9.356
9.438
9.339
9.411
278,733
+0.06(+0.59%)
Oct 18, 2006
9.367
9.416
9.339
9.356
290,180
+0.00(+0.00%)
Oct 17, 2006
9.257
9.383
9.235
9.356
244,209
+0.04(+0.41%)
Oct 16, 2006
9.356
9.411
9.301
9.317
422,279
-0.03(-0.35%)
Oct 13, 2006
9.356
9.389
9.295
9.350
365,769
-0.01(-0.06%)
Oct 12, 2006
9.191
9.356
9.191
9.356
295,813
+0.19(+2.04%)
Oct 11, 2006
9.235
9.240
9.075
9.169
310,531
-0.08(-0.89%)
Oct 10, 2006
9.328
9.339
9.207
9.251
223,859
-0.07(-0.77%)
Oct 09, 2006
9.185
9.328
9.158
9.323
266,195
+0.14(+1.56%)
Oct 06, 2006
9.334
9.290
9.141
9.180
162,079
-0.15(-1.59%)
Oct 05, 2006
9.240
9.328
9.141
9.328
236,759
+0.09(+0.95%)
Oct 04, 2006
8.993
9.246
8.993
9.240
278,006
+0.23(+2.50%)
Oct 03, 2006
9.015
9.136
8.976
9.015
174,980
-0.03(-0.37%)
Oct 02, 2006
9.136
9.185
9.009
9.048
280,368
-0.12(-1.32%)
Sep 29, 2006
9.295
9.334
9.163
9.169
344,873
-0.17(-1.77%)
Sep 28, 2006
9.356
9.356
9.273
9.334
273,282
-0.02(-0.24%)
Sep 27, 2006
9.251
9.356
9.235
9.356
225,494
+0.06(+0.59%)
Sep 26, 2006
9.246
9.356
9.174
9.301
437,724
+0.01(+0.06%)
Sep 25, 2006
9.037
9.328
9.037
9.295
365,224
+0.23(+2.55%)
Sep 22, 2006
9.169
9.169
9.009
9.064
248,934
-0.10(-1.14%)
Sep 21, 2006
9.356
9.356
9.125
9.169
383,213
-0.19(-2.00%)
Sep 20, 2006
9.207
9.356
9.207
9.356
293,451
+0.19(+2.04%)
Sep 19, 2006
9.092
9.174
8.971
9.169
345,782
+0.06(+0.66%)
Sep 18, 2006
9.125
9.273
9.048
9.108
305,080
-0.08(-0.84%)
Sep 15, 2006
9.251
9.273
9.114
9.185
641,050
+0.01(+0.06%)
Sep 14, 2006
9.169
9.196
9.086
9.180
246,390
-0.05(-0.54%)
Sep 13, 2006
9.185
9.240
9.147
9.229
336,697
+0.04(+0.48%)
Sep 12, 2006
9.026
9.202
9.009
9.185
340,331
+0.18(+1.95%)
Sep 11, 2006
8.916
9.037
8.894
9.009
245,481
+0.02(+0.24%)
Sep 08, 2006
8.839
9.015
8.833
8.987
328,338
+0.15(+1.74%)
Sep 07, 2006
8.927
8.965
8.833
8.833
232,035
-0.13(-1.41%)
Sep 06, 2006
8.971
8.993
8.899
8.960
185,156
-0.07(-0.73%)
Sep 05, 2006
8.965
9.081
8.943
9.026
178,433
+0.06(+0.68%)
Sep 01, 2006
9.020
9.037
8.943
8.965
232,217
-0.04(-0.49%)
Aug 31, 2006
9.015
9.053
8.993
9.009
526,577
+0.00(+0.00%)
Aug 30, 2006
9.020
9.059
8.987
9.009
730,994
-0.08(-0.91%)
Aug 29, 2006
9.081
9.108
8.982
9.092
697,015
+0.03(+0.30%)
Aug 28, 2006
9.053
9.097
9.037
9.064
889,984
-0.02(-0.18%)
Aug 25, 2006
9.042
9.130
9.020
9.081
157,355
-0.02(-0.18%)
Aug 24, 2006
9.020
9.103
8.976
9.097
214,228
+0.07(+0.73%)
Aug 23, 2006
9.163
9.218
8.949
9.031
337,968
-0.13(-1.38%)
Aug 22, 2006
9.081
9.163
9.081
9.158
374,854
+0.08(+0.85%)
Aug 21, 2006
9.114
9.141
9.081
9.081
124,467
-0.10(-1.14%)
Aug 18, 2006
9.213
9.213
9.108
9.185
210,049
+0.01(+0.12%)
Aug 17, 2006
9.092
9.191
9.086
9.174
160,807
+0.05(+0.54%)
Aug 16, 2006
9.114
9.136
9.037
9.125
320,161
+0.07(+0.73%)
Aug 15, 2006
8.861
9.059
8.861
9.059
327,793
+0.31(+3.52%)
Aug 14, 2006
8.811
8.910
8.717
8.751
199,328
-0.01(-0.06%)
Aug 11, 2006
8.806
8.806
8.701
8.756
149,360
-0.06(-0.62%)
Aug 10, 2006
8.668
8.855
8.668
8.811
239,122
+0.09(+1.01%)
Aug 09, 2006
8.916
8.960
8.701
8.723
277,098
-0.12(-1.31%)
Aug 08, 2006
8.971
9.081
8.800
8.839
327,611
-0.08(-0.93%)
Aug 07, 2006
8.965
8.976
8.888
8.921
298,902
-0.09(-0.98%)
Aug 04, 2006
9.136
9.191
8.861
9.009
330,155
-0.02(-0.18%)
Aug 03, 2006
8.806
9.081
8.723
9.026
439,177
+0.17(+1.93%)
Aug 02, 2006
8.971
9.075
8.855
8.855
451,715
-0.10(-1.11%)
Aug 01, 2006
9.042
9.048
8.916
8.954
200,237
-0.15(-1.63%)
Jul 31, 2006
9.097
9.136
8.943
9.103
391,753
-0.05(-0.54%)
Jul 28, 2006
8.888
9.207
8.888
9.152
381,577
+0.31(+3.55%)
Jul 27, 2006
9.053
9.081
8.833
8.839
305,080
-0.18(-2.01%)
Jul 26, 2006
9.097
9.130
8.888
9.020
607,435
-0.12(-1.27%)
Jul 25, 2006
8.954
9.136
8.822
9.136
805,492
+0.19(+2.09%)
Jul 24, 2006
8.728
8.949
8.723
8.949
281,277
+0.23(+2.59%)
Jul 21, 2006
8.773
8.806
8.530
8.723
399,748
-0.05(-0.56%)
Jul 20, 2006
8.954
8.982
8.756
8.773
366,496
-0.20(-2.21%)
Jul 19, 2006
8.684
8.971
8.668
8.971
428,820
+0.29(+3.36%)
Jul 18, 2006
8.563
8.679
8.481
8.679
299,447
+0.17(+2.01%)
Jul 17, 2006
8.437
8.574
8.431
8.508
278,915
+0.08(+0.91%)
Jul 14, 2006
8.442
8.514
8.338
8.431
304,353
-0.01(-0.13%)
Jul 13, 2006
8.574
8.585
8.398
8.442
312,530
-0.14(-1.60%)
Jul 12, 2006
8.773
8.795
8.563
8.580
268,013
-0.23(-2.56%)
Jul 11, 2006
8.723
8.806
8.547
8.806
274,009
+0.04(+0.44%)
Jul 10, 2006
8.712
8.800
8.673
8.767
153,721
+0.10(+1.21%)
Jul 07, 2006
8.762
8.861
8.657
8.662
389,754
-0.10(-1.13%)
Jul 06, 2006
8.679
8.762
8.668
8.762
243,664
+0.10(+1.21%)
Jul 05, 2006
8.800
8.800
8.635
8.657
250,751
-0.14(-1.63%)
Jul 03, 2006
8.695
8.806
8.662
8.800
174,980
+0.12(+1.40%)
Jun 30, 2006
8.866
8.866
8.574
8.679
1,540,484
-0.15(-1.74%)
Jun 29, 2006
8.547
8.833
8.536
8.833
483,150
+0.36(+4.29%)
Jun 28, 2006
8.519
8.574
8.420
8.470
312,712
-0.02(-0.19%)
Jun 27, 2006
8.651
8.679
8.475
8.486
461,345
-0.15(-1.78%)
Jun 26, 2006
8.486
8.668
8.360
8.640
408,288
+0.21(+2.48%)
Jun 23, 2006
8.541
8.541
8.382
8.431
418,282
-0.10(-1.22%)
Jun 22, 2006
8.651
8.651
8.459
8.536
581,270
-0.13(-1.46%)
Jun 21, 2006
8.530
8.706
8.503
8.662
744,803
+0.14(+1.61%)
Jun 20, 2006
8.580
8.668
8.525
8.525
458,256
-0.07(-0.77%)
Jun 19, 2006
8.800
8.833
8.552
8.591
307,624
-0.21(-2.38%)
Jun 16, 2006
8.916
8.932
8.751
8.800
1,356,055
-0.12(-1.30%)
Jun 15, 2006
8.795
8.938
8.723
8.916
277,825
+0.20(+2.27%)
Jun 14, 2006
8.767
8.833
8.618
8.717
250,024
-0.03(-0.38%)
Jun 13, 2006
8.723
8.894
8.701
8.751
371,947
+0.01(+0.13%)
Jun 12, 2006
8.916
8.916
8.734
8.739
460,982
-0.13(-1.43%)
Jun 09, 2006
9.081
9.081
8.866
8.866
244,936
-0.20(-2.19%)
Jun 08, 2006
8.855
9.075
8.784
9.064
396,840
+0.12(+1.29%)
Jun 07, 2006
8.883
9.086
8.883
8.949
331,791
+0.07(+0.74%)
Jun 06, 2006
8.751
8.888
8.751
8.883
447,354
+0.12(+1.32%)
Jun 05, 2006
9.081
9.081
8.756
8.767
463,889
-0.31(-3.45%)
Jun 02, 2006
9.185
9.202
8.993
9.081
278,006
-0.04(-0.48%)
Jun 01, 2006
8.872
9.125
8.872
9.125
309,804
+0.25(+2.79%)
May 31, 2006
8.866
8.965
8.817
8.877
320,525
+0.04(+0.50%)
May 30, 2006
9.147
9.147
8.828
8.833
278,733
-0.28(-3.08%)
May 26, 2006
9.158
9.169
9.037
9.114
261,471
-0.02(-0.24%)
May 25, 2006
9.081
9.136
9.037
9.136
338,150
+0.08(+0.85%)
May 24, 2006
8.976
9.081
8.861
9.059
455,894
+0.15(+1.67%)
May 23, 2006
9.026
9.064
8.910
8.910
508,952
-0.04(-0.49%)
May 22, 2006
8.998
9.064
8.701
8.954
486,602
+0.17(+1.94%)
May 19, 2006
8.547
8.822
8.519
8.784
386,665
+0.24(+2.77%)
May 18, 2006
8.695
8.789
8.530
8.547
363,952
-0.14(-1.65%)
May 17, 2006
8.662
8.723
8.530
8.690
391,934
-0.06(-0.63%)
May 16, 2006
8.778
8.855
8.739
8.745
389,754
-0.06(-0.63%)
May 15, 2006
8.745
8.872
8.646
8.800
629,421
+0.09(+1.07%)
May 12, 2006
8.817
8.828
8.706
8.706
606,708
-0.10(-1.19%)
May 11, 2006
8.982
9.004
8.811
8.811
383,758
-0.17(-1.90%)
May 10, 2006
8.998
9.026
8.971
8.982
514,766
-0.05(-0.55%)
May 09, 2006
9.048
9.048
8.971
9.031
229,128
+0.00(+0.00%)
May 08, 2006
9.125
9.169
9.020
9.031
188,971
-0.09(-0.97%)
May 05, 2006
8.993
9.202
8.971
9.119
345,055
+0.15(+1.66%)
May 04, 2006
8.971
9.048
8.954
8.971
127,556
+0.00(+0.00%)
May 03, 2006
9.081
9.125
8.938
8.971
251,659
-0.09(-1.03%)
May 02, 2006
8.894
9.064
8.844
9.064
301,809
+0.16(+1.79%)
May 01, 2006
9.235
9.268
8.894
8.905
611,614
-0.33(-3.58%)
Apr 28, 2006
8.982
9.246
8.982
9.235
589,992
+0.21(+2.32%)
Apr 27, 2006
8.971
9.251
8.960
9.026
342,329
+0.01(+0.06%)
Apr 26, 2006
8.954
9.075
8.927
9.020
229,491
+0.08(+0.86%)
Apr 25, 2006
9.031
9.031
8.872
8.943
311,985
-0.04(-0.43%)
Apr 24, 2006
9.108
9.108
8.965
8.982
332,154
-0.15(-1.69%)
Apr 21, 2006
9.488
9.488
9.026
9.136
616,339
+0.14(+1.59%)
Apr 20, 2006
9.108
9.114
8.949
8.993
142,455
-0.14(-1.57%)
Apr 19, 2006
9.136
9.174
9.026
9.136
246,208
+0.02(+0.18%)
Apr 18, 2006
8.932
9.130
8.921
9.119
441,721
+0.19(+2.09%)
Apr 17, 2006
9.026
9.103
8.888
8.932
250,751
-0.18(-1.99%)
Apr 13, 2006
9.108
9.152
9.048
9.114
174,617
+0.01(+0.06%)
Apr 12, 2006
9.108
9.147
9.059
9.108
165,168
+0.03(+0.30%)
Apr 11, 2006
9.218
9.240
9.064
9.081
384,848
-0.13(-1.37%)
Apr 10, 2006
9.180
9.246
9.108
9.207
188,608
+0.03(+0.30%)
Apr 07, 2006
9.339
9.405
9.136
9.180
234,397
-0.15(-1.59%)
Apr 06, 2006
9.356
9.367
9.290
9.328
137,004
-0.03(-0.29%)
Apr 05, 2006
9.356
9.405
9.279
9.356
173,345
-0.01(-0.12%)
Apr 04, 2006
9.372
9.444
9.328
9.367
202,417
-0.02(-0.18%)
Apr 03, 2006
9.411
9.416
9.279
9.383
251,477
-0.03(-0.29%)
Mar 31, 2006
9.312
9.415
9.284
9.411
235,851
+0.06(+0.59%)
Mar 30, 2006
9.466
9.466
9.268
9.356
206,778
-0.08(-0.87%)
Mar 29, 2006
9.361
9.438
9.345
9.438
203,508
+0.04(+0.47%)
Mar 28, 2006
9.339
9.477
9.301
9.394
272,919
+0.06(+0.59%)
Mar 27, 2006
9.345
9.383
9.240
9.339
709,916
-0.03(-0.29%)
Mar 24, 2006
9.367
9.367
9.235
9.367
746,802
+0.04(+0.41%)
Mar 23, 2006
9.356
9.394
9.246
9.328
340,876
-0.06(-0.59%)
Mar 22, 2006
9.180
9.383
9.141
9.383
211,503
+0.20(+2.22%)
Mar 21, 2006
9.207
9.273
9.163
9.180
228,946
-0.04(-0.48%)
Mar 20, 2006
9.257
9.279
9.147
9.224
382,668
-0.04(-0.47%)
Mar 17, 2006
9.218
9.273
9.180
9.268
814,032
+0.06(+0.66%)
Mar 16, 2006
9.312
9.323
9.185
9.207
302,173
-0.06(-0.65%)
Mar 15, 2006
9.246
9.284
9.114
9.268
286,183
+0.04(+0.48%)
Mar 14, 2006
9.163
9.240
9.037
9.224
277,643
+0.07(+0.72%)
Mar 13, 2006
9.158
9.218
9.086
9.158
234,942
-0.02(-0.18%)
Mar 10, 2006
9.026
9.174
8.965
9.174
170,619
+0.20(+2.27%)
Mar 09, 2006
9.026
9.108
8.943
8.971
256,202
-0.04(-0.49%)
Mar 08, 2006
9.037
9.108
8.960
9.015
355,412
-0.02(-0.24%)
Mar 07, 2006
8.943
9.064
8.806
9.037
320,343
+0.06(+0.67%)
Mar 06, 2006
8.662
9.191
8.662
8.976
353,777
-0.21(-2.28%)
Mar 03, 2006
9.026
9.284
9.026
9.185
539,660
+0.08(+0.91%)
Mar 02, 2006
9.125
9.125
8.976
9.103
417,191
-0.02(-0.24%)
Mar 01, 2006
8.949
9.125
8.949
9.125
305,080
+0.05(+0.55%)
Feb 28, 2006
9.235
9.191
9.048
9.075
293,633
-0.16(-1.73%)
Feb 27, 2006
9.147
9.251
9.147
9.235
120,469
+0.12(+1.33%)
Feb 24, 2006
9.119
9.213
9.081
9.114
176,434
-0.03(-0.30%)
Feb 23, 2006
9.191
9.290
9.103
9.141
200,782
-0.07(-0.72%)
Feb 22, 2006
8.998
9.207
8.998
9.207
157,900
+0.22(+2.45%)
Feb 21, 2006
9.026
9.081
8.905
8.987
269,103
-0.05(-0.55%)
Feb 17, 2006
9.147
9.147
9.037
9.037
168,075
-0.09(-1.02%)
Feb 16, 2006
9.174
9.191
9.059
9.130
172,618
-0.01(-0.06%)
Feb 15, 2006
9.125
9.169
9.037
9.136
172,981
+0.03(+0.30%)
Feb 14, 2006
8.982
9.163
8.949
9.108
269,830
+0.12(+1.35%)
Feb 13, 2006
8.998
9.059
8.927
8.987
449,171
+0.01(+0.12%)
Feb 10, 2006
8.943
9.081
8.894
8.976
223,313
+0.01(+0.06%)
Feb 09, 2006
8.998
9.053
8.932
8.971
286,001
+0.01(+0.06%)
Feb 08, 2006
8.987
9.037
8.938
8.965
408,288
+0.04(+0.43%)
Feb 07, 2006
8.872
9.053
8.872
8.927
274,917
+0.03(+0.37%)
Feb 06, 2006
8.899
8.910
8.767
8.894
220,406
-0.02(-0.19%)
Feb 03, 2006
8.960
9.081
8.888
8.910
313,802
-0.04(-0.43%)
Feb 02, 2006
9.196
9.218
8.899
8.949
435,907
-0.25(-2.69%)
Feb 01, 2006
9.268
9.405
9.185
9.196
301,809
-0.07(-0.77%)
Jan 31, 2006
9.246
9.312
9.119
9.268
351,233
+0.01(+0.06%)
Jan 30, 2006
9.521
9.521
9.246
9.262
240,939
-0.26(-2.72%)
Jan 27, 2006
9.438
9.527
9.422
9.521
264,197
+0.03(+0.29%)
Jan 26, 2006
9.438
9.499
9.418
9.493
288,908
+0.08(+0.88%)
Jan 25, 2006
9.438
9.499
9.295
9.411
687,748
-0.03(-0.29%)
Jan 24, 2006
9.499
9.504
9.356
9.438
398,294
+0.11(+1.18%)
Jan 23, 2006
9.207
9.383
9.207
9.328
217,135
+0.11(+1.19%)
Jan 20, 2006
9.521
9.521
9.191
9.218
239,667
-0.24(-2.56%)
Jan 19, 2006
9.383
9.493
9.323
9.460
182,793
+0.11(+1.18%)
Jan 18, 2006
9.383
9.449
9.306
9.350
206,778
-0.03(-0.29%)
Jan 17, 2006
9.411
9.416
9.301
9.378
231,672
-0.03(-0.35%)
Jan 13, 2006
9.444
9.499
9.383
9.411
150,450
-0.01(-0.06%)
Jan 12, 2006
9.488
9.554
9.383
9.416
140,275
-0.12(-1.27%)
Jan 11, 2006
9.664
9.664
9.433
9.537
218,226
-0.13(-1.31%)
Jan 10, 2006
9.631
9.697
9.587
9.664
180,250
+0.00(+0.00%)
Jan 09, 2006
9.576
9.708
9.560
9.664
185,337
+0.06(+0.57%)
Jan 06, 2006
9.675
9.741
9.510
9.609
207,687
+0.01(+0.11%)
Jan 05, 2006
9.664
9.692
9.598
9.598
135,187
-0.07(-0.68%)
Jan 04, 2006
9.659
9.719
9.598
9.664
243,664
+0.03(+0.34%)
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.