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
Dennys Corp
(NQ:
DENN
)
6.640
+0.120 (+1.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
4.800
4.850
4.680
4.710
875,623
-0.09(-1.87%)
Dec 28, 2006
4.760
4.820
4.730
4.800
606,600
+0.02(+0.42%)
Dec 27, 2006
4.750
4.810
4.730
4.780
534,485
+0.04(+0.84%)
Dec 26, 2006
4.700
4.760
4.650
4.740
575,566
+0.11(+2.38%)
Dec 22, 2006
4.720
4.730
4.610
4.630
224,327
-0.06(-1.28%)
Dec 21, 2006
4.670
4.740
4.600
4.690
978,061
+0.03(+0.64%)
Dec 20, 2006
4.580
4.690
4.570
4.660
973,049
+0.09(+1.97%)
Dec 19, 2006
4.500
4.630
4.500
4.570
1,268,468
+0.04(+0.88%)
Dec 18, 2006
4.560
4.640
4.500
4.530
832,872
-0.02(-0.44%)
Dec 15, 2006
4.640
4.670
4.540
4.550
1,260,573
-0.09(-1.94%)
Dec 14, 2006
4.630
4.690
4.630
4.640
584,006
+0.03(+0.65%)
Dec 13, 2006
4.650
4.688
4.600
4.610
704,884
-0.01(-0.22%)
Dec 12, 2006
4.660
4.700
4.590
4.620
843,889
+0.00(+0.00%)
Dec 11, 2006
4.590
4.660
4.500
4.620
1,491,651
+0.04(+0.87%)
Dec 08, 2006
4.590
4.600
4.550
4.580
616,335
-0.01(-0.22%)
Dec 07, 2006
4.630
4.630
4.530
4.590
868,075
-0.03(-0.65%)
Dec 06, 2006
4.630
4.640
4.590
4.620
412,229
-0.01(-0.22%)
Dec 05, 2006
4.650
4.650
4.590
4.630
1,108,008
+0.02(+0.43%)
Dec 04, 2006
4.610
4.660
4.560
4.610
1,542,657
+0.01(+0.22%)
Dec 01, 2006
4.650
4.680
4.550
4.600
5,452,925
+0.02(+0.44%)
Nov 30, 2006
4.650
4.650
4.560
4.580
2,080,100
-0.07(-1.51%)
Nov 29, 2006
4.650
4.660
4.570
4.650
372,252
+0.00(+0.00%)
Nov 28, 2006
4.630
4.660
4.500
4.650
1,054,557
+0.00(+0.00%)
Nov 27, 2006
4.760
4.760
4.620
4.650
522,862
-0.11(-2.31%)
Nov 24, 2006
4.700
4.800
4.650
4.760
75,744
+0.03(+0.63%)
Nov 22, 2006
4.690
4.790
4.630
4.730
418,700
+0.04(+0.85%)
Nov 21, 2006
4.800
4.860
4.620
4.690
924,050
-0.01(-0.21%)
Nov 20, 2006
4.600
4.710
4.510
4.700
676,060
+0.11(+2.40%)
Nov 17, 2006
4.610
4.660
4.530
4.590
837,261
-0.01(-0.22%)
Nov 16, 2006
4.850
4.850
4.550
4.600
2,347,487
+0.12(+2.68%)
Nov 15, 2006
4.370
4.510
4.370
4.480
611,122
+0.08(+1.82%)
Nov 14, 2006
4.400
4.400
4.290
4.400
470,696
+0.01(+0.23%)
Nov 13, 2006
4.420
4.440
4.380
4.390
241,518
-0.05(-1.13%)
Nov 10, 2006
4.420
4.480
4.350
4.440
319,722
+0.00(+0.00%)
Nov 09, 2006
4.470
4.470
4.340
4.440
421,427
-0.03(-0.67%)
Nov 08, 2006
4.380
4.470
4.350
4.470
401,933
+0.07(+1.59%)
Nov 07, 2006
4.320
4.500
4.320
4.400
577,376
+0.08(+1.85%)
Nov 06, 2006
4.240
4.340
4.220
4.320
524,559
+0.08(+1.89%)
Nov 03, 2006
4.260
4.300
4.130
4.240
755,333
-0.02(-0.47%)
Nov 02, 2006
4.230
4.300
4.145
4.260
1,012,569
-0.02(-0.47%)
Nov 01, 2006
4.270
4.290
4.230
4.280
667,705
+0.03(+0.71%)
Oct 31, 2006
4.320
4.370
4.220
4.250
680,127
-0.08(-1.85%)
Oct 30, 2006
4.230
4.400
4.202
4.330
517,657
+0.09(+2.12%)
Oct 27, 2006
4.290
4.600
4.220
4.240
3,702,851
+0.07(+1.68%)
Oct 26, 2006
4.230
4.250
4.080
4.170
900,508
+0.12(+2.96%)
Oct 25, 2006
4.020
4.150
4.020
4.050
815,416
+0.03(+0.75%)
Oct 24, 2006
3.980
4.030
3.960
4.020
893,490
+0.04(+1.01%)
Oct 23, 2006
3.960
4.010
3.900
3.980
430,865
-0.01(-0.25%)
Oct 20, 2006
4.000
4.010
3.900
3.990
286,349
+0.02(+0.50%)
Oct 19, 2006
3.950
4.060
3.900
3.970
521,565
+0.00(+0.00%)
Oct 18, 2006
4.000
4.060
3.920
3.970
531,816
+0.00(+0.00%)
Oct 17, 2006
3.990
4.010
3.940
3.970
413,382
-0.05(-1.25%)
Oct 16, 2006
4.050
4.070
3.950
4.020
486,988
+0.01(+0.25%)
Oct 13, 2006
3.820
4.050
3.790
4.010
774,871
+0.21(+5.53%)
Oct 12, 2006
3.790
3.870
3.720
3.800
640,575
+0.03(+0.80%)
Oct 11, 2006
3.810
3.850
3.740
3.770
223,283
-0.07(-1.82%)
Oct 10, 2006
3.840
3.880
3.740
3.840
189,165
-0.01(-0.26%)
Oct 09, 2006
3.850
3.910
3.730
3.850
225,477
-0.02(-0.52%)
Oct 06, 2006
3.710
3.890
3.680
3.870
1,109,894
+0.24(+6.61%)
Oct 05, 2006
3.560
3.720
3.510
3.630
487,467
+0.09(+2.54%)
Oct 04, 2006
3.360
3.570
3.330
3.540
843,459
+0.18(+5.36%)
Oct 03, 2006
3.380
3.380
3.300
3.360
472,359
-0.02(-0.59%)
Oct 02, 2006
3.400
3.440
3.300
3.380
587,790
-0.03(-0.88%)
Sep 29, 2006
3.460
3.460
3.380
3.410
455,639
-0.07(-2.01%)
Sep 28, 2006
3.560
3.600
3.410
3.480
466,820
-0.05(-1.42%)
Sep 27, 2006
3.450
3.630
3.400
3.530
629,034
+0.05(+1.44%)
Sep 26, 2006
3.660
3.730
3.460
3.480
910,288
-0.20(-5.43%)
Sep 25, 2006
3.650
3.700
3.570
3.680
299,798
+0.02(+0.55%)
Sep 22, 2006
3.720
3.720
3.520
3.660
522,855
-0.09(-2.40%)
Sep 21, 2006
3.800
3.820
3.680
3.750
322,940
-0.03(-0.79%)
Sep 20, 2006
3.770
3.850
3.720
3.780
815,591
+0.05(+1.34%)
Sep 19, 2006
3.760
3.800
3.600
3.730
392,910
-0.02(-0.53%)
Sep 18, 2006
3.840
3.850
3.700
3.750
448,255
-0.06(-1.57%)
Sep 15, 2006
3.800
3.830
3.690
3.810
1,121,862
+0.03(+0.79%)
Sep 14, 2006
3.730
3.800
3.630
3.780
635,669
+0.02(+0.53%)
Sep 13, 2006
3.820
3.950
3.670
3.760
995,420
-0.04(-1.05%)
Sep 12, 2006
3.950
3.990
3.550
3.800
1,192,474
+0.00(+0.00%)
Sep 11, 2006
3.740
3.910
3.740
3.800
1,303,617
+0.06(+1.60%)
Sep 08, 2006
3.700
3.750
3.690
3.740
447,369
+0.08(+2.19%)
Sep 07, 2006
3.680
3.750
3.550
3.660
806,300
-0.02(-0.54%)
Sep 06, 2006
3.640
3.750
3.570
3.680
914,404
+0.03(+0.82%)
Sep 05, 2006
3.580
3.650
3.550
3.650
758,776
+0.10(+2.82%)
Sep 01, 2006
3.480
3.630
3.450
3.550
1,777,090
+0.19(+5.65%)
Aug 31, 2006
3.460
3.500
3.270
3.360
575,342
-0.08(-2.33%)
Aug 30, 2006
3.300
3.460
3.300
3.440
472,064
+0.15(+4.56%)
Aug 29, 2006
3.290
3.342
3.210
3.290
442,559
+0.01(+0.30%)
Aug 28, 2006
3.220
3.300
2.900
3.280
573,243
+0.09(+2.82%)
Aug 25, 2006
3.170
3.300
3.100
3.190
441,298
+0.04(+1.27%)
Aug 24, 2006
3.040
3.300
2.990
3.150
857,994
+0.15(+5.00%)
Aug 23, 2006
2.970
3.090
2.970
3.000
453,541
+0.05(+1.69%)
Aug 22, 2006
2.880
2.950
2.860
2.950
457,422
+0.06(+2.08%)
Aug 21, 2006
2.930
2.947
2.850
2.890
417,972
-0.07(-2.36%)
Aug 18, 2006
2.860
2.970
2.790
2.960
769,009
+0.12(+4.23%)
Aug 17, 2006
2.650
2.856
2.630
2.840
787,006
+0.21(+7.98%)
Aug 16, 2006
2.670
2.680
2.590
2.630
540,988
+0.05(+1.94%)
Aug 15, 2006
2.600
3.186
2.570
2.580
974,964
+0.02(+0.78%)
Aug 14, 2006
2.660
2.690
2.550
2.560
269,482
-0.04(-1.54%)
Aug 11, 2006
2.590
2.640
2.500
2.600
293,065
+0.02(+0.78%)
Aug 10, 2006
2.550
2.610
2.490
2.580
326,514
+0.04(+1.57%)
Aug 09, 2006
2.690
2.700
2.540
2.540
571,634
-0.11(-4.15%)
Aug 08, 2006
2.800
2.820
2.630
2.650
524,872
-0.15(-5.36%)
Aug 07, 2006
2.750
2.860
2.730
2.800
395,359
+0.02(+0.72%)
Aug 04, 2006
2.800
2.920
2.680
2.780
1,071,403
+0.09(+3.35%)
Aug 03, 2006
2.660
3.205
2.630
2.690
248,776
-0.01(-0.37%)
Aug 02, 2006
2.730
2.750
2.660
2.700
247,348
+0.00(+0.00%)
Aug 01, 2006
2.760
2.820
2.680
2.700
449,401
-0.09(-3.23%)
Jul 31, 2006
2.810
2.830
2.730
2.790
694,117
-0.03(-1.06%)
Jul 28, 2006
2.750
2.830
2.550
2.820
1,383,488
+0.19(+7.22%)
Jul 27, 2006
2.900
2.930
2.530
2.630
1,302,275
-0.21(-7.39%)
Jul 26, 2006
2.800
2.880
2.700
2.840
626,215
+0.02(+0.71%)
Jul 25, 2006
2.880
2.930
2.740
2.820
1,332,777
-0.04(-1.40%)
Jul 24, 2006
2.870
2.960
2.780
2.860
422,450
-0.01(-0.35%)
Jul 21, 2006
2.980
3.010
2.850
2.870
1,240,161
-0.06(-2.05%)
Jul 20, 2006
3.040
3.060
2.910
2.930
1,226,142
-0.08(-2.66%)
Jul 19, 2006
3.260
3.290
2.740
3.010
8,387,877
-0.40(-11.73%)
Jul 18, 2006
3.350
3.440
3.290
3.410
336,029
+0.08(+2.40%)
Jul 17, 2006
3.340
3.490
3.300
3.330
383,533
-0.02(-0.60%)
Jul 14, 2006
3.420
3.450
3.340
3.350
603,037
-0.10(-2.90%)
Jul 13, 2006
3.440
3.620
3.350
3.450
678,595
+0.00(+0.00%)
Jul 12, 2006
3.530
3.600
3.430
3.450
594,531
-0.07(-1.99%)
Jul 11, 2006
3.570
3.640
3.470
3.520
677,373
-0.04(-1.12%)
Jul 10, 2006
3.590
3.760
3.540
3.560
786,285
-0.04(-1.11%)
Jul 07, 2006
3.650
3.756
3.590
3.600
1,299,580
+0.05(+1.41%)
Jul 06, 2006
3.640
3.650
3.500
3.550
472,542
-0.08(-2.20%)
Jul 05, 2006
3.640
3.720
3.550
3.630
421,795
-0.03(-0.82%)
Jul 03, 2006
3.680
3.760
3.650
3.660
338,558
-0.03(-0.81%)
Jun 30, 2006
3.740
3.790
3.670
3.690
1,502,875
-0.01(-0.27%)
Jun 29, 2006
3.560
3.730
3.560
3.700
712,600
+0.15(+4.23%)
Jun 28, 2006
3.550
3.590
3.460
3.550
465,227
+0.01(+0.28%)
Jun 27, 2006
3.660
3.690
3.540
3.540
345,015
-0.10(-2.75%)
Jun 26, 2006
3.660
3.750
3.620
3.640
293,900
-0.03(-0.82%)
Jun 23, 2006
3.650
3.690
3.598
3.670
714,507
-0.01(-0.27%)
Jun 22, 2006
3.700
3.800
3.600
3.680
547,160
+0.01(+0.27%)
Jun 21, 2006
3.670
3.770
3.640
3.670
664,591
+0.01(+0.27%)
Jun 20, 2006
3.630
3.730
3.600
3.660
429,560
+0.03(+0.83%)
Jun 19, 2006
3.790
3.790
3.500
3.630
584,263
-0.13(-3.46%)
Jun 16, 2006
3.920
3.930
3.690
3.760
1,500,127
-0.17(-4.33%)
Jun 15, 2006
3.520
3.962
3.510
3.930
985,266
+0.46(+13.26%)
Jun 14, 2006
3.500
3.610
3.450
3.470
1,027,684
-0.04(-1.14%)
Jun 13, 2006
3.720
3.832
3.490
3.510
1,403,808
-0.25(-6.65%)
Jun 12, 2006
3.940
3.940
3.740
3.760
752,309
-0.19(-4.81%)
Jun 09, 2006
4.110
4.140
3.890
3.950
987,634
-0.14(-3.42%)
Jun 08, 2006
4.140
4.140
3.890
4.090
1,662,809
-0.05(-1.21%)
Jun 07, 2006
4.170
4.250
4.070
4.140
1,464,401
-0.03(-0.72%)
Jun 06, 2006
4.180
4.210
4.020
4.170
1,144,411
+0.04(+0.97%)
Jun 05, 2006
4.280
4.280
4.090
4.130
976,080
-0.15(-3.50%)
Jun 02, 2006
4.350
4.460
4.250
4.280
1,805,934
-0.25(-5.52%)
Jun 01, 2006
4.610
4.640
4.520
4.530
1,121,968
-0.07(-1.52%)
May 31, 2006
4.560
4.620
4.450
4.600
828,430
+0.03(+0.66%)
May 30, 2006
4.670
4.690
4.480
4.570
1,880,310
-0.17(-3.59%)
May 26, 2006
4.720
4.790
4.570
4.740
690,173
+0.04(+0.85%)
May 25, 2006
4.670
4.740
4.590
4.700
324,240
+0.10(+2.17%)
May 24, 2006
4.570
4.650
4.440
4.600
1,906,553
+0.00(+0.00%)
May 23, 2006
4.810
4.970
4.590
4.600
940,970
-0.19(-3.97%)
May 22, 2006
4.710
4.810
4.620
4.790
1,095,472
+0.01(+0.21%)
May 19, 2006
4.650
4.800
4.610
4.780
287,720
+0.12(+2.58%)
May 18, 2006
4.860
5.060
4.638
4.660
423,481
-0.15(-3.12%)
May 17, 2006
4.700
4.860
4.700
4.810
431,249
+0.06(+1.26%)
May 16, 2006
4.840
4.850
4.650
4.750
1,160,647
-0.05(-1.04%)
May 15, 2006
4.700
4.850
4.610
4.800
477,288
+0.02(+0.42%)
May 12, 2006
4.770
4.850
4.670
4.780
470,350
-0.05(-1.04%)
May 11, 2006
5.000
5.020
4.750
4.830
1,114,085
-0.18(-3.59%)
May 10, 2006
4.950
5.050
4.900
5.010
982,282
+0.08(+1.62%)
May 09, 2006
5.070
5.080
4.920
4.930
831,980
-0.18(-3.52%)
May 08, 2006
5.110
5.150
5.050
5.110
488,459
+0.00(+0.00%)
May 05, 2006
4.919
5.170
4.830
5.110
1,281,619
-0.04(-0.78%)
May 04, 2006
5.040
5.170
5.040
5.150
698,216
+0.09(+1.78%)
May 03, 2006
5.130
5.160
5.010
5.060
801,945
-0.04(-0.78%)
May 02, 2006
4.950
5.110
4.950
5.100
1,383,808
+0.15(+3.03%)
May 01, 2006
4.970
5.030
4.830
4.950
953,650
+0.02(+0.41%)
Apr 28, 2006
4.850
4.990
4.780
4.930
504,900
+0.04(+0.82%)
Apr 27, 2006
4.930
5.030
4.800
4.890
1,387,627
+0.00(+0.00%)
Apr 26, 2006
5.150
5.230
4.740
4.890
1,204,438
-0.26(-5.05%)
Apr 25, 2006
5.200
5.200
5.090
5.150
2,831,293
+0.00(+0.00%)
Apr 24, 2006
5.130
5.160
5.050
5.150
3,154,032
-0.01(-0.19%)
Apr 21, 2006
5.200
5.260
5.130
5.160
2,683,312
+0.01(+0.19%)
Apr 20, 2006
5.050
5.190
5.000
5.150
1,271,502
+0.08(+1.58%)
Apr 19, 2006
4.880
5.090
4.800
5.070
3,508,269
+0.23(+4.75%)
Apr 18, 2006
4.800
4.870
4.700
4.840
2,406,364
+0.09(+1.89%)
Apr 17, 2006
4.700
4.840
4.690
4.750
292,327
+0.01(+0.21%)
Apr 13, 2006
4.710
4.750
4.620
4.740
378,186
+0.05(+1.07%)
Apr 12, 2006
4.750
4.770
4.650
4.690
527,498
-0.06(-1.26%)
Apr 11, 2006
4.890
4.920
4.630
4.750
917,395
-0.09(-1.86%)
Apr 10, 2006
4.880
4.880
4.730
4.840
916,945
-0.05(-1.02%)
Apr 07, 2006
4.850
5.030
4.650
4.890
2,033,102
+0.06(+1.24%)
Apr 06, 2006
4.650
4.880
4.600
4.830
740,925
+0.16(+3.43%)
Apr 05, 2006
4.710
4.800
4.600
4.670
544,141
-0.03(-0.64%)
Apr 04, 2006
4.620
4.730
4.610
4.700
568,143
+0.01(+0.21%)
Apr 03, 2006
4.740
4.850
4.680
4.690
791,103
-0.07(-1.47%)
Mar 31, 2006
4.790
4.790
4.600
4.760
552,746
+0.01(+0.21%)
Mar 30, 2006
4.830
4.950
4.730
4.750
972,855
-0.02(-0.42%)
Mar 29, 2006
4.700
4.820
4.690
4.770
484,489
+0.08(+1.71%)
Mar 28, 2006
4.550
4.770
4.520
4.690
1,598,241
+0.13(+2.85%)
Mar 27, 2006
4.450
4.560
4.390
4.560
959,820
+0.09(+2.01%)
Mar 24, 2006
4.490
4.490
4.370
4.470
551,375
-0.01(-0.22%)
Mar 23, 2006
4.460
4.500
4.420
4.480
1,834,700
+0.03(+0.67%)
Mar 22, 2006
4.460
4.500
4.430
4.450
3,960,500
+0.01(+0.23%)
Mar 21, 2006
4.520
4.570
4.400
4.440
569,112
-0.12(-2.63%)
Mar 20, 2006
4.580
4.620
4.510
4.560
816,045
-0.04(-0.87%)
Mar 17, 2006
4.590
4.610
4.500
4.600
1,353,181
+0.03(+0.66%)
Mar 16, 2006
4.490
4.640
4.440
4.570
840,042
+0.14(+3.16%)
Mar 15, 2006
4.420
4.510
4.370
4.430
860,023
-0.02(-0.45%)
Mar 14, 2006
4.310
4.500
4.280
4.450
591,932
+0.15(+3.49%)
Mar 13, 2006
4.320
4.390
4.230
4.300
512,776
-0.01(-0.23%)
Mar 10, 2006
4.190
4.440
4.110
4.310
1,362,496
+0.10(+2.38%)
Mar 09, 2006
4.250
4.270
4.170
4.210
1,203,276
-0.03(-0.71%)
Mar 08, 2006
4.280
4.380
4.230
4.240
806,579
-0.05(-1.17%)
Mar 07, 2006
4.310
4.360
4.200
4.290
905,405
-0.09(-2.05%)
Mar 06, 2006
4.450
4.450
4.320
4.380
653,966
-0.09(-2.01%)
Mar 03, 2006
4.560
4.570
4.400
4.470
1,701,630
+0.11(+2.52%)
Mar 02, 2006
4.410
4.480
4.340
4.360
516,019
-0.09(-2.02%)
Mar 01, 2006
4.450
4.500
4.350
4.450
1,147,280
+0.00(+0.00%)
Feb 28, 2006
4.530
4.600
4.360
4.450
1,687,419
-0.08(-1.77%)
Feb 27, 2006
4.520
4.610
4.400
4.530
1,266,088
+0.00(+0.00%)
Feb 24, 2006
4.490
4.590
4.340
4.530
1,002,514
+0.07(+1.57%)
Feb 23, 2006
4.600
4.600
4.410
4.460
1,355,943
-0.11(-2.41%)
Feb 22, 2006
4.840
4.840
4.550
4.570
4,263,161
-0.26(-5.38%)
Feb 21, 2006
4.570
4.900
4.570
4.830
900,334
+0.23(+5.00%)
Feb 17, 2006
4.800
4.800
4.560
4.600
459,706
-0.16(-3.36%)
Feb 16, 2006
4.700
4.860
4.560
4.760
2,302,200
-0.34(-6.67%)
Feb 15, 2006
4.900
5.100
4.780
5.100
2,910,959
+0.20(+4.08%)
Feb 14, 2006
4.700
4.950
4.550
4.900
877,564
+0.18(+3.81%)
Feb 13, 2006
4.810
4.830
4.700
4.720
548,206
-0.11(-2.28%)
Feb 10, 2006
4.810
4.900
4.580
4.830
1,334,953
-0.01(-0.21%)
Feb 09, 2006
4.550
4.940
4.500
4.840
4,671,448
+0.34(+7.56%)
Feb 08, 2006
4.260
4.560
4.220
4.500
1,319,956
+0.29(+6.89%)
Feb 07, 2006
4.200
4.340
4.180
4.210
1,446,937
+0.02(+0.48%)
Feb 06, 2006
4.300
4.320
4.120
4.190
1,275,099
+0.09(+2.20%)
Feb 03, 2006
4.150
4.180
4.020
4.100
1,375,349
+0.06(+1.49%)
Feb 02, 2006
4.120
4.130
3.960
4.040
1,314,343
-0.03(-0.74%)
Feb 01, 2006
4.100
4.220
4.050
4.070
1,697,827
-0.04(-0.97%)
Jan 31, 2006
4.090
4.170
4.060
4.110
699,520
+0.00(+0.00%)
Jan 30, 2006
4.130
4.190
4.060
4.110
584,676
-0.02(-0.48%)
Jan 27, 2006
4.000
4.200
3.990
4.130
4,625,001
+0.13(+3.25%)
Jan 26, 2006
4.030
4.060
3.980
4.000
1,118,831
-0.01(-0.25%)
Jan 25, 2006
4.250
4.300
3.960
4.010
2,584,018
-0.18(-4.30%)
Jan 24, 2006
4.130
4.230
3.960
4.190
1,544,867
+0.09(+2.20%)
Jan 23, 2006
3.850
4.130
3.840
4.100
1,322,624
+0.24(+6.22%)
Jan 20, 2006
3.810
3.870
3.730
3.860
681,194
+0.05(+1.31%)
Jan 19, 2006
3.770
3.880
3.760
3.810
605,220
+0.03(+0.79%)
Jan 18, 2006
3.800
3.840
3.660
3.780
1,281,488
+0.09(+2.44%)
Jan 17, 2006
3.920
3.940
3.650
3.690
799,656
-0.24(-6.11%)
Jan 13, 2006
3.950
4.000
3.930
3.930
448,084
-0.02(-0.51%)
Jan 12, 2006
4.000
4.040
3.930
3.950
859,300
-0.04(-1.00%)
Jan 11, 2006
4.000
4.070
3.920
3.990
1,838,531
+0.04(+1.02%)
Jan 10, 2006
4.110
4.120
3.900
3.950
1,223,450
-0.15(-3.66%)
Jan 09, 2006
4.100
4.240
4.060
4.100
592,700
+0.02(+0.49%)
Jan 06, 2006
4.280
4.290
4.080
4.080
459,762
-0.13(-3.09%)
Jan 05, 2006
4.290
4.320
4.210
4.210
533,847
-0.10(-2.32%)
Jan 04, 2006
4.050
4.360
4.030
4.310
1,395,176
+0.29(+7.21%)
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.