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
Monolithic Power Sys
(NQ:
MPWR
)
806.20
-10.80 (-1.32%)
Streaming Delayed Price
Updated: 10:30 AM EDT, Jun 14, 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
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 29, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 28, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 23, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 22, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 21, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 20, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 19, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 16, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 15, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 14, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 13, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 12, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 09, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 08, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 07, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 06, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 05, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 02, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Dec 01, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Nov 30, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Nov 29, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Nov 28, 2005
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Nov 25, 2005
11.71
11.71
10.84
11.20
37,984
-0.52(-4.41%)
Nov 23, 2005
12.15
12.15
11.49
11.71
227,673
-0.28(-2.32%)
Nov 22, 2005
11.23
12.28
10.89
11.99
585,158
+0.41(+3.52%)
Nov 21, 2005
13.06
13.13
11.55
11.58
614,838
-1.47(-11.30%)
Nov 18, 2005
13.75
13.82
12.93
13.06
1,259,622
-0.74(-5.35%)
Nov 17, 2005
14.93
15.16
11.95
13.79
2,376,331
-1.16(-7.77%)
Nov 16, 2005
14.75
15.09
14.53
14.96
469,571
+0.16(+1.11%)
Nov 15, 2005
14.51
15.07
14.40
14.79
668,615
+0.21(+1.43%)
Nov 14, 2005
14.14
14.81
13.93
14.58
917,691
+0.43(+3.00%)
Nov 11, 2005
13.01
15.03
12.91
14.16
1,358,171
+1.84(+14.93%)
Nov 10, 2005
12.49
12.56
12.19
12.32
232,639
-0.17(-1.39%)
Nov 09, 2005
12.28
12.58
12.23
12.49
300,805
+0.34(+2.78%)
Nov 08, 2005
11.28
12.67
11.19
12.15
645,942
+0.87(+7.69%)
Nov 07, 2005
11.23
11.33
10.98
11.29
232,847
+0.15(+1.32%)
Nov 04, 2005
10.68
11.15
10.58
11.14
181,265
+0.26(+2.39%)
Nov 03, 2005
10.84
11.32
10.56
10.88
268,981
-0.03(-0.32%)
Nov 02, 2005
10.25
11.10
9.508
10.91
279,019
+0.39(+3.71%)
Nov 01, 2005
10.87
11.11
10.38
10.52
245,508
-0.61(-5.46%)
Oct 31, 2005
11.16
11.37
10.86
11.13
448,170
-0.03(-0.23%)
Oct 28, 2005
11.28
11.28
11.05
11.16
322,738
-0.01(-0.08%)
Oct 27, 2005
10.50
11.27
10.50
11.17
835,021
+1.55(+16.16%)
Oct 26, 2005
9.985
10.51
9.543
9.612
335,415
-0.41(-4.07%)
Oct 25, 2005
10.41
10.41
9.890
10.02
109,839
-0.39(-3.75%)
Oct 24, 2005
9.638
10.41
9.621
10.41
245,701
+0.82(+8.60%)
Oct 21, 2005
9.213
9.742
9.083
9.586
233,403
+0.30(+3.27%)
Oct 20, 2005
8.953
9.473
8.823
9.283
180,899
+0.24(+2.69%)
Oct 19, 2005
8.840
9.109
8.701
9.040
81,604
+0.09(+0.97%)
Oct 18, 2005
9.196
9.196
8.684
8.953
36,851
-0.23(-2.46%)
Oct 17, 2005
9.335
9.456
8.563
9.178
147,524
-0.30(-3.20%)
Oct 14, 2005
9.421
9.543
9.170
9.482
143,447
+0.06(+0.64%)
Oct 13, 2005
8.727
9.465
8.675
9.421
373,243
+0.72(+8.28%)
Oct 12, 2005
8.649
8.753
8.467
8.701
158,947
+0.03(+0.30%)
Oct 11, 2005
8.623
8.779
8.268
8.675
338,669
+0.05(+0.60%)
Oct 10, 2005
8.589
8.675
8.328
8.623
175,326
-0.08(-0.90%)
Oct 07, 2005
8.589
8.745
8.502
8.701
143,666
+0.15(+1.72%)
Oct 06, 2005
8.476
8.831
8.094
8.554
391,790
-0.03(-0.40%)
Oct 05, 2005
7.643
8.589
7.400
8.589
272,950
+1.01(+13.27%)
Oct 04, 2005
7.478
7.790
7.478
7.582
209,782
-0.03(-0.34%)
Oct 03, 2005
7.357
7.626
7.348
7.608
127,051
+0.24(+3.30%)
Sep 30, 2005
7.365
7.374
7.305
7.365
56,048
+0.00(+0.00%)
Sep 29, 2005
7.235
7.374
7.235
7.365
35,636
+0.15(+2.04%)
Sep 28, 2005
7.348
7.374
7.183
7.218
39,291
-0.13(-1.77%)
Sep 27, 2005
7.374
7.539
7.322
7.348
78,473
-0.04(-0.59%)
Sep 26, 2005
7.374
7.452
7.331
7.391
114,355
+0.04(+0.59%)
Sep 23, 2005
7.348
7.417
7.201
7.348
113,484
+0.05(+0.71%)
Sep 22, 2005
7.296
7.374
7.088
7.296
76,226
+0.02(+0.24%)
Sep 21, 2005
7.244
7.365
7.244
7.279
39,749
-0.04(-0.59%)
Sep 20, 2005
7.218
7.331
7.027
7.322
59,370
+0.14(+1.93%)
Sep 19, 2005
7.114
7.313
7.027
7.183
88,736
-0.03(-0.48%)
Sep 16, 2005
7.201
7.218
7.036
7.218
150,787
+0.15(+2.09%)
Sep 15, 2005
7.062
7.157
6.767
7.070
90,026
+0.02(+0.25%)
Sep 14, 2005
7.600
7.626
7.036
7.053
125,067
-0.51(-6.77%)
Sep 13, 2005
7.261
7.617
7.079
7.565
78,028
+0.27(+3.69%)
Sep 12, 2005
7.027
7.374
6.689
7.296
115,446
+0.27(+3.83%)
Sep 09, 2005
7.122
7.122
6.853
7.027
35,682
-0.03(-0.37%)
Sep 08, 2005
7.287
7.287
7.053
7.053
41,711
-0.18(-2.52%)
Sep 07, 2005
7.270
7.270
7.174
7.235
22,906
-0.04(-0.60%)
Sep 06, 2005
7.322
7.374
7.174
7.279
45,189
-0.03(-0.36%)
Sep 02, 2005
7.374
7.634
7.201
7.305
66,665
-0.01(-0.12%)
Sep 01, 2005
7.036
7.478
7.018
7.313
127,158
+0.33(+4.72%)
Aug 31, 2005
6.316
7.018
6.316
6.984
216,901
+0.96(+15.99%)
Aug 30, 2005
5.908
6.073
5.908
6.021
49,503
+0.03(+0.58%)
Aug 29, 2005
6.003
6.003
5.908
5.986
32,381
-0.09(-1.43%)
Aug 26, 2005
6.090
6.220
6.073
6.073
71,691
-0.13(-2.10%)
Aug 25, 2005
6.203
6.238
5.969
6.203
87,375
+0.06(+0.99%)
Aug 24, 2005
6.203
6.246
6.116
6.142
30,102
-0.06(-0.98%)
Aug 23, 2005
6.246
6.246
6.133
6.203
32,383
+0.01(+0.14%)
Aug 22, 2005
6.151
6.255
5.908
6.194
69,700
+0.12(+2.00%)
Aug 19, 2005
6.385
6.402
5.908
6.073
140,426
-0.35(-5.41%)
Aug 18, 2005
6.506
6.593
6.272
6.420
39,537
-0.12(-1.86%)
Aug 17, 2005
6.524
6.628
6.515
6.541
29,291
+0.03(+0.40%)
Aug 16, 2005
6.680
6.767
6.515
6.515
59,142
-0.20(-2.97%)
Aug 15, 2005
6.689
6.793
6.593
6.715
60,492
+0.03(+0.39%)
Aug 12, 2005
6.723
6.853
6.550
6.689
31,944
-0.12(-1.78%)
Aug 11, 2005
6.853
6.853
6.611
6.810
54,350
-0.06(-0.88%)
Aug 10, 2005
6.810
6.940
6.697
6.871
45,425
-0.08(-1.12%)
Aug 09, 2005
6.862
6.949
6.663
6.949
28,256
+0.10(+1.39%)
Aug 08, 2005
7.096
7.131
6.645
6.853
44,024
-0.23(-3.30%)
Aug 05, 2005
7.322
7.443
6.767
7.088
99,548
-0.18(-2.51%)
Aug 04, 2005
7.721
7.782
7.244
7.270
92,728
-0.45(-5.84%)
Aug 03, 2005
7.799
7.842
7.721
7.721
27,377
-0.21(-2.63%)
Aug 02, 2005
7.808
7.955
7.756
7.929
45,092
+0.00(+0.00%)
Aug 01, 2005
7.990
8.129
7.678
7.929
28,418
-0.01(-0.11%)
Jul 29, 2005
8.146
8.242
7.504
7.938
245,319
-0.18(-2.24%)
Jul 28, 2005
8.242
8.380
8.025
8.120
55,113
-0.09(-1.06%)
Jul 27, 2005
8.328
8.380
8.163
8.207
46,936
-0.12(-1.46%)
Jul 26, 2005
8.328
8.328
7.790
8.328
63,847
+0.00(+0.00%)
Jul 25, 2005
8.649
8.658
8.259
8.328
67,883
-0.25(-2.93%)
Jul 22, 2005
7.686
8.589
7.227
8.580
224,009
+1.02(+13.55%)
Jul 21, 2005
7.652
7.808
7.513
7.556
86,446
-0.08(-1.02%)
Jul 20, 2005
7.227
7.634
7.227
7.634
71,734
+0.35(+4.76%)
Jul 19, 2005
7.201
7.548
6.619
7.287
586,072
-1.74(-19.31%)
Jul 18, 2005
8.762
9.265
8.745
9.031
80,551
+0.23(+2.56%)
Jul 15, 2005
8.667
8.857
8.502
8.805
112,035
+0.05(+0.59%)
Jul 14, 2005
8.805
8.849
8.502
8.753
141,399
-0.02(-0.20%)
Jul 13, 2005
8.762
8.814
8.563
8.771
101,408
+0.10(+1.10%)
Jul 12, 2005
8.216
8.892
8.111
8.675
216,656
+0.52(+6.38%)
Jul 11, 2005
8.155
8.242
7.808
8.155
122,182
+0.10(+1.29%)
Jul 08, 2005
8.042
8.137
7.955
8.051
76,724
+0.05(+0.65%)
Jul 07, 2005
7.608
8.042
7.608
7.999
46,195
+0.21(+2.67%)
Jul 06, 2005
7.981
8.155
7.678
7.790
120,574
-0.23(-2.81%)
Jul 05, 2005
8.033
8.155
7.886
8.016
61,669
+0.00(+0.00%)
Jul 01, 2005
7.764
8.016
7.764
8.016
91,178
+0.31(+4.05%)
Jun 30, 2005
8.242
8.242
7.678
7.704
127,256
-0.52(-6.33%)
Jun 29, 2005
8.294
8.346
8.007
8.224
88,251
-0.02(-0.21%)
Jun 28, 2005
7.955
8.285
7.808
8.242
201,414
+0.36(+4.51%)
Jun 27, 2005
8.198
8.346
7.600
7.886
157,258
-0.12(-1.52%)
Jun 24, 2005
7.400
8.007
7.400
8.007
1,124,102
+0.55(+7.33%)
Jun 23, 2005
7.712
7.712
7.374
7.461
59,073
-0.13(-1.71%)
Jun 22, 2005
7.305
7.704
7.218
7.591
88,008
+0.37(+5.17%)
Jun 21, 2005
7.548
7.721
7.201
7.218
129,163
-0.43(-5.68%)
Jun 20, 2005
8.242
8.242
7.548
7.652
134,412
-0.47(-5.76%)
Jun 17, 2005
8.207
8.268
8.120
8.120
100,197
-0.17(-2.09%)
Jun 16, 2005
8.120
8.528
8.077
8.294
76,384
+0.21(+2.58%)
Jun 15, 2005
8.172
8.207
7.947
8.085
75,320
-0.09(-1.06%)
Jun 14, 2005
8.207
8.296
8.068
8.172
83,035
+0.04(+0.53%)
Jun 13, 2005
7.617
8.242
7.617
8.129
144,804
+0.51(+6.72%)
Jun 10, 2005
7.667
7.808
7.478
7.617
51,335
-0.15(-1.90%)
Jun 09, 2005
7.478
7.842
7.461
7.764
82,217
+0.21(+2.76%)
Jun 08, 2005
7.270
7.799
7.053
7.556
135,665
+0.37(+5.19%)
Jun 07, 2005
6.810
7.322
6.723
7.183
306,306
+0.87(+13.74%)
Jun 06, 2005
6.463
6.506
6.281
6.316
32,602
-0.18(-2.80%)
Jun 03, 2005
6.498
6.506
6.463
6.498
26,472
-0.02(-0.27%)
Jun 02, 2005
6.463
6.533
6.428
6.515
41,437
+0.07(+1.08%)
Jun 01, 2005
6.437
6.498
6.342
6.446
17,904
+0.01(+0.13%)
May 31, 2005
6.463
6.498
6.428
6.437
27,665
+0.01(+0.14%)
May 27, 2005
6.506
6.506
6.246
6.428
105,663
-0.03(-0.40%)
May 26, 2005
6.246
6.498
6.229
6.454
86,982
+0.35(+5.68%)
May 25, 2005
5.708
6.446
5.573
6.107
70,282
+0.31(+5.39%)
May 24, 2005
5.639
5.873
5.544
5.795
226,389
+0.18(+3.25%)
May 23, 2005
5.561
5.726
5.561
5.613
72,246
+0.01(+0.15%)
May 20, 2005
5.639
5.726
5.500
5.604
148,236
-0.10(-1.82%)
May 19, 2005
5.413
5.717
5.370
5.708
146,619
+0.33(+6.13%)
May 18, 2005
5.622
5.622
5.335
5.379
173,826
-0.16(-2.97%)
May 17, 2005
5.786
5.812
5.509
5.544
34,405
-0.17(-3.03%)
May 16, 2005
5.570
5.743
5.361
5.717
75,105
+0.23(+4.27%)
May 13, 2005
5.118
5.639
5.118
5.483
512,015
+0.40(+7.85%)
May 12, 2005
5.639
5.639
5.075
5.084
634,773
-0.53(-9.43%)
May 11, 2005
5.977
6.003
5.613
5.613
148,056
-0.29(-4.99%)
May 10, 2005
5.891
5.995
5.847
5.908
5,453
-0.08(-1.30%)
May 09, 2005
5.925
6.002
5.925
5.986
9,256
-0.10(-1.71%)
May 06, 2005
5.899
6.090
5.743
6.090
20,479
+0.28(+4.76%)
May 05, 2005
5.925
5.960
5.726
5.813
27,947
-0.11(-1.89%)
May 04, 2005
5.873
5.925
5.726
5.925
29,046
+0.18(+3.17%)
May 03, 2005
6.090
6.272
5.509
5.743
112,345
-0.50(-8.06%)
May 02, 2005
6.914
6.922
5.856
6.246
85,105
-0.74(-10.56%)
Apr 29, 2005
6.923
7.070
6.385
6.984
146,359
+0.01(+0.12%)
Apr 28, 2005
6.697
7.148
6.697
6.975
18,655
+0.05(+0.78%)
Apr 27, 2005
6.958
6.966
6.897
6.921
14,502
-0.06(-0.89%)
Apr 26, 2005
6.932
6.984
6.706
6.984
33,213
+0.21(+3.07%)
Apr 25, 2005
6.376
6.801
6.376
6.775
26,675
+0.48(+7.58%)
Apr 22, 2005
7.218
7.218
6.168
6.298
57,518
-0.83(-11.68%)
Apr 21, 2005
6.827
7.305
6.827
7.131
45,894
+0.27(+3.92%)
Apr 20, 2005
7.114
7.122
6.862
6.862
110,150
-0.33(-4.58%)
Apr 19, 2005
6.897
7.192
6.897
7.192
53,747
+0.38(+5.61%)
Apr 18, 2005
6.671
6.888
6.524
6.810
49,648
+0.02(+0.26%)
Apr 15, 2005
6.853
7.044
6.611
6.793
209,820
-0.07(-1.01%)
Apr 14, 2005
7.279
7.495
6.836
6.862
106,483
-0.55(-7.38%)
Apr 13, 2005
7.417
7.513
7.357
7.409
5,107
-0.09(-1.16%)
Apr 12, 2005
7.089
7.582
7.062
7.495
12,929
+0.28(+3.85%)
Apr 11, 2005
7.409
7.469
7.166
7.218
240,906
-0.14(-1.89%)
Apr 08, 2005
7.877
7.895
7.357
7.357
15,775
-0.54(-6.81%)
Apr 07, 2005
7.721
7.895
7.721
7.895
10,106
+0.20(+2.59%)
Apr 06, 2005
7.816
7.895
7.695
7.695
25,388
-0.20(-2.53%)
Apr 05, 2005
7.877
7.895
7.756
7.895
36,835
+0.02(+0.22%)
Apr 04, 2005
7.686
7.877
7.365
7.877
24,523
+0.19(+2.48%)
Apr 01, 2005
7.799
7.834
7.157
7.686
120,819
+0.03(+0.34%)
Mar 31, 2005
7.461
7.660
7.001
7.660
128,903
+0.29(+3.88%)
Mar 30, 2005
7.738
7.738
7.374
7.374
35,052
-0.25(-3.30%)
Mar 29, 2005
7.886
8.051
7.591
7.626
22,712
-0.38(-4.77%)
Mar 28, 2005
7.947
8.059
7.339
8.007
120,600
+0.03(+0.33%)
Mar 24, 2005
7.929
8.016
7.782
7.981
19,463
+0.07(+0.88%)
Mar 23, 2005
7.495
7.938
7.331
7.912
122,631
+0.42(+5.56%)
Mar 22, 2005
7.374
7.504
6.958
7.495
67,889
+0.06(+0.82%)
Mar 21, 2005
7.548
7.591
7.218
7.435
32,824
-0.10(-1.27%)
Mar 18, 2005
7.495
7.548
7.122
7.530
52,371
+0.15(+2.00%)
Mar 17, 2005
7.305
7.461
7.018
7.383
59,511
+0.19(+2.65%)
Mar 16, 2005
7.582
7.591
6.992
7.192
31,857
-0.33(-4.38%)
Mar 15, 2005
7.331
7.591
6.949
7.521
77,683
+0.23(+3.21%)
Mar 14, 2005
7.235
7.305
6.619
7.287
161,363
+0.10(+1.45%)
Mar 11, 2005
6.506
7.253
6.506
7.183
190,068
+0.31(+4.55%)
Mar 10, 2005
7.114
7.183
6.454
6.871
66,217
-0.07(-1.00%)
Mar 09, 2005
6.567
7.157
6.272
6.940
158,981
+0.49(+7.53%)
Mar 08, 2005
6.116
6.593
6.116
6.454
687,784
+0.56(+9.41%)
Mar 07, 2005
5.882
5.986
5.882
5.899
80,875
+0.16(+2.72%)
Mar 04, 2005
5.656
5.743
5.379
5.743
283,023
+0.21(+3.76%)
Mar 03, 2005
5.786
5.786
5.396
5.535
33,734
+0.03(+0.63%)
Mar 02, 2005
5.448
5.639
5.448
5.500
78,465
-0.09(-1.55%)
Mar 01, 2005
5.448
5.639
5.439
5.587
52,899
+0.04(+0.78%)
Feb 28, 2005
6.038
6.038
5.465
5.544
76,063
-0.12(-2.14%)
Feb 25, 2005
5.422
5.812
5.422
5.665
155,208
+0.14(+2.51%)
Feb 24, 2005
5.422
5.552
5.379
5.526
75,083
+0.01(+0.16%)
Feb 23, 2005
5.457
5.691
5.422
5.518
59,653
-0.08(-1.40%)
Feb 22, 2005
5.509
5.917
5.344
5.596
308,333
-0.03(-0.46%)
Feb 18, 2005
6.012
6.290
5.422
5.622
190,388
-0.42(-6.90%)
Feb 17, 2005
5.977
6.238
5.943
6.038
35,205
-0.16(-2.51%)
Feb 16, 2005
6.281
6.602
6.073
6.193
37,755
-0.19(-3.00%)
Feb 15, 2005
6.446
6.593
6.290
6.385
40,181
-0.14(-2.13%)
Feb 14, 2005
6.220
6.593
6.220
6.524
30,900
+0.30(+4.88%)
Feb 11, 2005
5.995
6.602
5.995
6.220
43,548
+0.23(+3.76%)
Feb 10, 2005
6.073
6.420
5.986
5.995
21,127
-0.16(-2.54%)
Feb 09, 2005
6.637
6.697
6.081
6.151
44,608
-0.46(-6.96%)
Feb 08, 2005
6.602
6.611
6.333
6.611
172,756
+0.09(+1.33%)
Feb 07, 2005
6.637
6.637
6.203
6.524
111,842
-0.04(-0.66%)
Feb 04, 2005
6.394
6.645
6.203
6.567
123,978
+0.19(+2.99%)
Feb 03, 2005
6.506
6.524
6.333
6.376
151,414
-0.19(-2.91%)
Feb 02, 2005
6.593
6.749
6.359
6.567
96,764
+0.06(+0.93%)
Feb 01, 2005
6.324
6.767
6.324
6.506
156,862
+0.10(+1.63%)
Jan 31, 2005
6.680
6.723
6.290
6.402
79,480
-0.21(-3.15%)
Jan 28, 2005
6.281
7.261
6.281
6.611
78,434
-0.03(-0.52%)
Jan 27, 2005
6.576
6.975
6.368
6.645
48,669
-0.10(-1.42%)
Jan 26, 2005
6.810
6.940
6.333
6.741
48,601
-0.06(-0.89%)
Jan 25, 2005
6.940
7.174
6.506
6.801
143,765
-0.07(-1.01%)
Jan 24, 2005
6.498
6.992
6.498
6.871
145,649
+0.23(+3.39%)
Jan 21, 2005
6.064
6.758
5.917
6.645
227,611
+0.70(+11.82%)
Jan 20, 2005
5.370
5.977
5.370
5.943
129,480
+0.44(+8.04%)
Jan 19, 2005
5.570
5.578
5.422
5.500
70,307
+0.04(+0.79%)
Jan 18, 2005
5.578
5.578
5.387
5.457
117,640
+0.01(+0.16%)
Jan 14, 2005
5.292
5.570
5.257
5.448
126,280
+0.04(+0.80%)
Jan 13, 2005
5.873
5.873
5.309
5.405
398,989
-0.32(-5.61%)
Jan 12, 2005
6.333
6.333
5.552
5.726
130,204
-0.54(-8.59%)
Jan 11, 2005
6.628
6.906
6.203
6.264
60,344
-0.50(-7.44%)
Jan 10, 2005
7.079
7.079
6.593
6.767
87,128
-0.39(-5.45%)
Jan 07, 2005
7.070
7.439
7.027
7.157
20,176
+0.01(+0.12%)
Jan 06, 2005
7.157
7.539
7.070
7.148
34,215
-0.05(-0.72%)
Jan 05, 2005
7.478
7.495
7.027
7.201
88,134
-0.30(-4.05%)
Jan 04, 2005
7.574
7.851
7.452
7.504
122,017
-0.19(-2.48%)
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.