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
Petmed Express Inc
(NQ:
PETS
)
4.130
-0.060 (-1.43%)
Streaming Delayed Price
Updated: 4:00 PM 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 29, 2006
6.660
6.776
6.604
6.751
405,328
+0.09(+1.37%)
Dec 28, 2006
6.564
6.716
6.458
6.660
713,391
+0.06(+0.84%)
Dec 27, 2006
6.569
6.716
6.473
6.604
312,284
+0.01(+0.15%)
Dec 26, 2006
6.599
6.614
6.427
6.594
402,289
-0.01(-0.08%)
Dec 22, 2006
6.650
6.736
6.523
6.599
304,542
-0.08(-1.14%)
Dec 21, 2006
6.792
6.908
6.584
6.675
444,419
-0.09(-1.27%)
Dec 20, 2006
6.620
6.888
6.614
6.761
368,830
+0.14(+2.06%)
Dec 19, 2006
6.670
6.706
6.438
6.625
767,639
-0.05(-0.76%)
Dec 18, 2006
6.731
6.852
6.645
6.675
1,208,353
-0.11(-1.64%)
Dec 15, 2006
6.953
7.105
6.741
6.786
1,055,559
-0.11(-1.54%)
Dec 14, 2006
6.908
7.070
6.847
6.893
750,055
+0.03(+0.37%)
Dec 13, 2006
7.070
7.075
6.832
6.867
539,051
-0.16(-2.30%)
Dec 12, 2006
7.105
7.196
6.943
7.029
400,830
-0.06(-0.79%)
Dec 11, 2006
7.070
7.181
7.044
7.085
230,191
+0.05(+0.65%)
Dec 08, 2006
7.181
7.194
7.034
7.039
315,891
-0.14(-1.90%)
Dec 07, 2006
7.054
7.206
7.024
7.176
600,446
+0.15(+2.16%)
Dec 06, 2006
7.004
7.070
6.979
7.024
323,406
+0.02(+0.29%)
Dec 05, 2006
6.968
7.060
6.903
7.004
551,420
+0.11(+1.61%)
Dec 04, 2006
6.650
6.928
6.640
6.893
1,141,091
+0.33(+5.09%)
Dec 01, 2006
6.513
6.579
6.468
6.559
387,555
+0.07(+1.01%)
Nov 30, 2006
6.448
6.513
6.336
6.493
800,283
+0.07(+1.10%)
Nov 29, 2006
6.357
6.448
6.346
6.422
287,372
+0.14(+2.17%)
Nov 28, 2006
6.235
6.331
6.203
6.286
432,570
+0.00(+0.00%)
Nov 27, 2006
6.620
6.620
6.276
6.286
761,394
-0.32(-4.82%)
Nov 24, 2006
6.589
6.640
6.574
6.604
87,115
-0.04(-0.53%)
Nov 22, 2006
6.690
6.726
6.574
6.640
316,710
-0.06(-0.91%)
Nov 21, 2006
6.711
6.771
6.625
6.700
233,013
-0.01(-0.15%)
Nov 20, 2006
6.726
6.791
6.599
6.711
299,773
-0.02(-0.23%)
Nov 17, 2006
6.706
6.726
6.620
6.726
187,893
+0.01(+0.08%)
Nov 16, 2006
6.822
6.903
6.640
6.721
509,713
-0.09(-1.26%)
Nov 15, 2006
6.700
6.827
6.609
6.807
427,132
+0.12(+1.82%)
Nov 14, 2006
6.776
6.817
6.584
6.685
594,229
-0.06(-0.90%)
Nov 13, 2006
6.746
6.827
6.685
6.746
529,197
+0.04(+0.53%)
Nov 10, 2006
6.650
6.766
6.604
6.711
863,560
+0.09(+1.30%)
Nov 09, 2006
6.518
6.771
6.483
6.625
887,158
+0.14(+2.10%)
Nov 08, 2006
6.316
6.534
6.200
6.488
656,432
+0.13(+2.07%)
Nov 07, 2006
6.210
6.513
6.210
6.357
587,545
+0.17(+2.78%)
Nov 06, 2006
5.992
6.205
5.992
6.185
746,696
+0.21(+3.47%)
Nov 03, 2006
6.048
6.124
5.917
5.977
436,007
-0.07(-1.09%)
Nov 02, 2006
6.169
6.169
6.018
6.043
602,900
-0.10(-1.65%)
Nov 01, 2006
6.367
6.417
6.119
6.144
449,818
-0.18(-2.80%)
Oct 31, 2006
6.099
6.341
6.099
6.321
548,934
+0.03(+0.40%)
Oct 30, 2006
6.427
6.443
6.230
6.296
508,460
-0.07(-1.03%)
Oct 27, 2006
6.407
6.554
6.331
6.362
618,041
-0.08(-1.26%)
Oct 26, 2006
6.266
6.625
6.225
6.443
947,026
+0.24(+3.92%)
Oct 25, 2006
6.473
6.529
6.195
6.200
1,508,081
-0.34(-5.25%)
Oct 24, 2006
6.427
6.700
6.392
6.544
1,170,051
+0.07(+1.09%)
Oct 23, 2006
6.053
6.549
5.917
6.473
2,682,038
+0.67(+11.50%)
Oct 20, 2006
5.866
5.881
5.669
5.805
663,264
-0.02(-0.35%)
Oct 19, 2006
5.780
5.826
5.699
5.826
603,461
+0.06(+0.96%)
Oct 18, 2006
5.856
5.937
5.730
5.770
372,356
-0.03(-0.52%)
Oct 17, 2006
5.866
5.876
5.639
5.800
513,423
-0.05(-0.78%)
Oct 16, 2006
6.119
6.119
5.816
5.846
637,290
-0.20(-3.34%)
Oct 13, 2006
6.033
6.149
5.886
6.048
643,511
+0.11(+1.79%)
Oct 12, 2006
5.724
6.114
5.608
5.942
777,934
+0.27(+4.72%)
Oct 11, 2006
5.790
5.886
5.628
5.674
367,139
-0.12(-2.09%)
Oct 10, 2006
5.775
5.826
5.644
5.795
426,143
+0.02(+0.35%)
Oct 09, 2006
5.553
5.826
5.527
5.775
659,153
+0.19(+3.44%)
Oct 06, 2006
5.709
5.740
5.547
5.583
329,376
-0.13(-2.21%)
Oct 05, 2006
5.497
5.810
5.477
5.709
723,209
+0.21(+3.86%)
Oct 04, 2006
5.138
5.512
5.138
5.497
706,555
+0.36(+7.09%)
Oct 03, 2006
5.087
5.234
5.032
5.133
504,967
+0.01(+0.20%)
Oct 02, 2006
5.249
5.259
5.052
5.123
486,207
-0.16(-2.97%)
Sep 29, 2006
5.360
5.391
5.279
5.279
370,125
-0.07(-1.32%)
Sep 28, 2006
5.335
5.391
5.290
5.350
305,547
+0.01(+0.19%)
Sep 27, 2006
5.467
5.487
5.320
5.340
725,750
-0.16(-2.94%)
Sep 26, 2006
5.355
5.613
5.355
5.502
525,102
+0.16(+2.93%)
Sep 25, 2006
5.517
5.517
5.274
5.345
612,844
-0.12(-2.13%)
Sep 22, 2006
5.659
5.760
5.310
5.462
1,190,538
-0.18(-3.23%)
Sep 21, 2006
5.492
5.713
5.446
5.644
1,105,032
+0.18(+3.33%)
Sep 20, 2006
5.330
5.563
5.315
5.462
1,032,625
+0.17(+3.25%)
Sep 19, 2006
5.234
5.295
5.138
5.290
1,091,587
+0.08(+1.55%)
Sep 18, 2006
5.254
5.370
5.133
5.209
819,477
-0.02(-0.39%)
Sep 15, 2006
5.340
5.345
5.199
5.229
689,086
-0.07(-1.34%)
Sep 14, 2006
5.158
5.320
5.057
5.300
1,006,287
+0.14(+2.75%)
Sep 13, 2006
5.138
5.158
4.931
5.158
552,599
+0.04(+0.79%)
Sep 12, 2006
5.037
5.173
5.006
5.118
990,396
+0.11(+2.12%)
Sep 11, 2006
4.855
5.052
4.850
5.011
1,524,879
+0.14(+2.91%)
Sep 08, 2006
4.956
4.956
4.855
4.870
747,738
-0.02(-0.41%)
Sep 07, 2006
4.931
5.052
4.809
4.890
2,292,288
+0.02(+0.42%)
Sep 06, 2006
5.269
5.293
4.804
4.870
7,762,507
-0.47(-8.72%)
Sep 05, 2006
6.068
6.094
5.300
5.335
5,695,236
-0.95(-15.06%)
Sep 01, 2006
6.321
6.402
6.271
6.281
284,631
-0.04(-0.64%)
Aug 31, 2006
6.341
6.518
6.291
6.321
686,725
-0.09(-1.42%)
Aug 30, 2006
6.498
6.513
6.336
6.412
263,041
-0.03(-0.47%)
Aug 29, 2006
6.604
6.670
6.382
6.443
618,593
-0.17(-2.60%)
Aug 28, 2006
6.493
6.635
6.346
6.614
735,491
+0.28(+4.47%)
Aug 25, 2006
6.195
6.463
6.149
6.331
548,543
+0.15(+2.37%)
Aug 24, 2006
6.175
6.205
6.038
6.185
645,930
+0.08(+1.24%)
Aug 23, 2006
5.952
6.169
5.891
6.109
650,092
+0.19(+3.25%)
Aug 22, 2006
5.740
5.932
5.694
5.917
384,488
+0.19(+3.27%)
Aug 21, 2006
5.618
5.760
5.613
5.730
270,908
+0.07(+1.16%)
Aug 18, 2006
5.826
5.826
5.598
5.664
258,060
-0.15(-2.61%)
Aug 17, 2006
5.714
5.947
5.699
5.816
358,114
+0.06(+1.05%)
Aug 16, 2006
5.659
5.780
5.588
5.755
423,499
+0.13(+2.34%)
Aug 15, 2006
5.613
5.664
5.528
5.623
277,010
+0.11(+1.92%)
Aug 14, 2006
5.664
5.709
5.502
5.517
189,973
-0.07(-1.18%)
Aug 11, 2006
5.765
5.790
5.542
5.583
279,071
-0.17(-2.99%)
Aug 10, 2006
5.492
5.795
5.456
5.755
475,598
+0.21(+3.74%)
Aug 09, 2006
5.633
5.755
5.477
5.547
335,658
+0.00(+0.00%)
Aug 08, 2006
5.416
5.714
5.416
5.547
510,354
+0.14(+2.52%)
Aug 07, 2006
5.512
5.518
5.214
5.411
752,278
-0.14(-2.46%)
Aug 04, 2006
5.649
5.760
5.522
5.547
509,045
-0.03(-0.45%)
Aug 03, 2006
5.563
5.679
5.563
5.573
491,675
-0.03(-0.45%)
Aug 02, 2006
5.608
5.770
5.512
5.598
502,940
-0.01(-0.09%)
Aug 01, 2006
5.836
5.896
5.578
5.603
755,159
-0.30(-5.06%)
Jul 31, 2006
5.947
5.952
5.841
5.901
330,882
-0.03(-0.51%)
Jul 28, 2006
5.896
6.018
5.780
5.932
605,304
+0.11(+1.91%)
Jul 27, 2006
5.982
6.144
5.765
5.821
765,549
-0.10(-1.71%)
Jul 26, 2006
5.917
6.058
5.831
5.922
827,050
+0.03(+0.43%)
Jul 25, 2006
5.512
5.912
5.512
5.896
1,175,863
+0.29(+5.14%)
Jul 24, 2006
5.087
5.755
5.335
5.608
1,405,988
+0.52(+10.24%)
Jul 21, 2006
5.360
5.436
5.087
5.087
709,151
-0.27(-5.00%)
Jul 20, 2006
5.290
5.421
5.234
5.355
1,052,854
+0.12(+2.32%)
Jul 19, 2006
4.951
5.239
4.971
5.234
564,596
+0.28(+5.72%)
Jul 18, 2006
4.769
4.961
4.769
4.951
634,431
+0.18(+3.71%)
Jul 17, 2006
4.880
4.956
4.754
4.774
371,361
-0.15(-3.08%)
Jul 14, 2006
4.946
5.128
4.824
4.925
711,164
+0.12(+2.42%)
Jul 13, 2006
4.981
5.001
4.733
4.809
1,048,005
-0.19(-3.84%)
Jul 12, 2006
5.148
5.284
4.956
5.001
841,175
-0.17(-3.32%)
Jul 11, 2006
5.087
5.209
4.956
5.173
1,182,976
+0.05(+0.89%)
Jul 10, 2006
5.209
5.310
5.077
5.128
1,131,055
-0.10(-1.93%)
Jul 07, 2006
5.386
5.441
5.133
5.229
1,460,178
-0.13(-2.45%)
Jul 06, 2006
5.689
5.724
5.340
5.360
1,053,525
-0.26(-4.68%)
Jul 05, 2006
5.755
5.780
5.497
5.623
1,067,082
-0.18(-3.05%)
Jul 03, 2006
5.568
5.816
5.568
5.800
552,063
+0.25(+4.56%)
Jun 30, 2006
5.942
5.942
5.547
5.547
5,228,740
-0.35(-5.92%)
Jun 29, 2006
5.917
5.977
5.694
5.896
794,746
+0.04(+0.69%)
Jun 28, 2006
6.048
6.114
5.821
5.856
446,960
-0.18(-3.02%)
Jun 27, 2006
6.144
6.200
6.013
6.038
422,604
-0.10(-1.65%)
Jun 26, 2006
6.422
6.438
6.084
6.139
662,849
-0.20(-3.11%)
Jun 23, 2006
6.043
6.503
6.043
6.336
1,201,991
+0.29(+4.85%)
Jun 22, 2006
6.220
6.367
6.018
6.043
785,215
-0.14(-2.29%)
Jun 21, 2006
5.972
6.281
5.912
6.185
1,607,801
+0.20(+3.29%)
Jun 20, 2006
6.427
6.432
5.967
5.987
1,593,155
-0.47(-7.28%)
Jun 19, 2006
6.862
6.938
6.427
6.458
1,169,725
-0.37(-5.48%)
Jun 16, 2006
7.120
7.120
6.741
6.832
1,196,000
-0.28(-3.98%)
Jun 15, 2006
7.140
7.226
7.014
7.115
1,469,546
+0.03(+0.43%)
Jun 14, 2006
6.913
7.282
6.852
7.085
933,001
+0.21(+3.01%)
Jun 13, 2006
6.852
6.953
6.837
6.877
1,271,761
-0.03(-0.37%)
Jun 12, 2006
6.877
6.979
6.847
6.903
7,074,599
+0.05(+0.74%)
Jun 09, 2006
6.771
6.888
6.746
6.852
660,199
+0.17(+2.50%)
Jun 08, 2006
6.827
6.923
6.564
6.685
1,416,087
-0.12(-1.71%)
Jun 07, 2006
6.989
7.004
6.731
6.802
1,224,412
-0.17(-2.47%)
Jun 06, 2006
6.862
7.019
6.761
6.974
1,604,530
+0.43(+6.57%)
Jun 05, 2006
6.574
6.655
6.529
6.544
709,932
-0.03(-0.46%)
Jun 02, 2006
6.761
6.877
6.523
6.574
785,409
-0.09(-1.29%)
Jun 01, 2006
6.422
6.974
6.417
6.660
1,148,109
+0.40(+6.38%)
May 31, 2006
6.073
6.301
6.073
6.261
536,219
+0.20(+3.34%)
May 30, 2006
6.235
6.281
6.033
6.058
481,099
-0.21(-3.31%)
May 26, 2006
6.104
6.293
6.013
6.266
663,575
+0.17(+2.74%)
May 25, 2006
6.271
6.301
6.023
6.099
655,686
-0.16(-2.58%)
May 24, 2006
6.200
6.448
6.154
6.261
660,235
+0.03(+0.41%)
May 23, 2006
6.296
6.559
6.210
6.235
789,259
-0.05(-0.80%)
May 22, 2006
6.761
6.776
6.185
6.286
878,010
-0.53(-7.79%)
May 19, 2006
6.675
6.842
6.523
6.817
764,008
+0.19(+2.82%)
May 18, 2006
6.523
6.842
6.488
6.630
1,050,932
+0.09(+1.31%)
May 17, 2006
6.877
6.877
6.458
6.544
1,528,623
-0.47(-6.71%)
May 16, 2006
7.358
7.565
6.903
7.014
1,579,036
-0.37(-5.06%)
May 15, 2006
7.914
8.030
7.277
7.388
1,289,206
-0.35(-4.51%)
May 12, 2006
7.560
7.833
7.333
7.737
640,863
+0.16(+2.14%)
May 11, 2006
7.838
7.914
7.439
7.575
715,155
-0.35(-4.46%)
May 10, 2006
8.091
8.132
7.864
7.929
492,596
-0.18(-2.24%)
May 09, 2006
7.838
8.147
7.838
8.111
589,609
+0.21(+2.62%)
May 08, 2006
7.864
7.975
7.676
7.904
771,673
-0.03(-0.32%)
May 05, 2006
8.041
8.091
7.914
7.929
597,428
-0.07(-0.88%)
May 04, 2006
7.651
8.066
7.590
8.000
1,036,860
+0.23(+2.99%)
May 03, 2006
7.474
7.813
7.469
7.767
1,104,850
+0.24(+3.16%)
May 02, 2006
7.368
7.707
7.292
7.530
1,429,051
+0.19(+2.62%)
May 01, 2006
7.641
7.823
7.105
7.338
3,322,820
-0.80(-9.88%)
Apr 28, 2006
8.066
8.192
7.848
8.142
1,059,530
-0.01(-0.06%)
Apr 27, 2006
8.253
8.258
7.970
8.147
599,451
-0.16(-1.95%)
Apr 26, 2006
8.405
8.506
8.304
8.309
394,171
-0.14(-1.68%)
Apr 25, 2006
8.172
8.597
8.172
8.450
689,972
+0.23(+2.83%)
Apr 24, 2006
8.470
8.486
8.071
8.218
1,016,174
-0.34(-3.96%)
Apr 21, 2006
8.698
8.718
8.460
8.556
533,125
-0.14(-1.63%)
Apr 20, 2006
8.597
8.926
8.597
8.698
377,950
+0.05(+0.58%)
Apr 19, 2006
8.668
8.713
8.546
8.647
275,784
-0.05(-0.58%)
Apr 18, 2006
8.491
8.779
8.435
8.698
549,494
+0.27(+3.24%)
Apr 17, 2006
8.784
8.784
8.344
8.425
781,517
-0.39(-4.42%)
Apr 13, 2006
8.875
8.875
8.703
8.814
328,938
-0.06(-0.68%)
Apr 12, 2006
8.637
8.926
8.587
8.875
647,314
+0.24(+2.75%)
Apr 11, 2006
8.915
8.915
8.546
8.637
626,078
-0.29(-3.28%)
Apr 10, 2006
8.855
9.006
8.663
8.931
541,725
+0.06(+0.68%)
Apr 07, 2006
8.774
9.052
8.743
8.870
842,625
-0.09(-1.02%)
Apr 06, 2006
8.723
8.961
8.617
8.961
844,215
+0.20(+2.31%)
Apr 05, 2006
8.541
8.774
8.491
8.759
1,112,232
+0.28(+3.34%)
Apr 04, 2006
8.384
8.693
8.020
8.475
3,047,437
+0.43(+5.41%)
Apr 03, 2006
8.926
8.986
7.621
8.041
6,666,381
-0.95(-10.52%)
Mar 31, 2006
9.017
9.103
8.956
8.986
769,219
-0.02(-0.17%)
Mar 30, 2006
8.824
9.178
8.749
9.001
1,470,348
+0.08(+0.85%)
Mar 29, 2006
9.709
9.725
8.486
8.926
6,391,131
-1.18(-11.71%)
Mar 28, 2006
9.861
10.22
9.861
10.11
624,146
+0.16(+1.63%)
Mar 27, 2006
9.912
10.10
9.735
9.947
1,492,075
-0.04(-0.41%)
Mar 24, 2006
9.876
10.01
9.735
9.987
366,240
+0.15(+1.54%)
Mar 23, 2006
9.608
9.886
9.568
9.836
479,932
+0.21(+2.15%)
Mar 22, 2006
9.725
9.785
9.522
9.628
440,976
-0.06(-0.63%)
Mar 21, 2006
9.836
10.06
9.583
9.689
669,386
-0.11(-1.14%)
Mar 20, 2006
10.11
10.11
9.719
9.800
597,068
-0.26(-2.61%)
Mar 17, 2006
9.912
10.11
9.810
10.06
284,083
+0.12(+1.17%)
Mar 16, 2006
9.821
10.06
9.795
9.947
734,617
+0.16(+1.60%)
Mar 15, 2006
9.603
9.810
9.497
9.790
485,523
+0.32(+3.42%)
Mar 14, 2006
9.841
9.846
9.441
9.467
480,203
-0.32(-3.31%)
Mar 13, 2006
9.659
9.821
9.659
9.790
420,701
+0.21(+2.22%)
Mar 10, 2006
9.345
9.608
9.313
9.578
304,008
+0.21(+2.21%)
Mar 09, 2006
9.350
9.472
9.305
9.371
539,354
+0.09(+0.98%)
Mar 08, 2006
9.072
9.381
9.001
9.280
616,556
+0.08(+0.82%)
Mar 07, 2006
9.765
9.881
9.133
9.204
1,052,666
-0.45(-4.66%)
Mar 06, 2006
9.664
9.785
9.558
9.654
353,060
+0.07(+0.74%)
Mar 03, 2006
9.780
9.780
9.573
9.583
385,425
-0.12(-1.20%)
Mar 02, 2006
9.734
9.800
9.623
9.699
480,868
+0.03(+0.31%)
Mar 01, 2006
9.573
9.704
9.502
9.669
372,726
+0.22(+2.30%)
Feb 28, 2006
9.735
9.795
9.436
9.451
838,334
-0.28(-2.91%)
Feb 27, 2006
9.699
9.912
9.603
9.735
840,946
+0.13(+1.37%)
Feb 24, 2006
9.103
9.709
9.103
9.603
753,613
+0.51(+5.62%)
Feb 23, 2006
8.926
9.340
8.926
9.092
420,745
+0.09(+1.01%)
Feb 22, 2006
9.365
9.527
8.926
9.001
1,119,189
-0.41(-4.35%)
Feb 21, 2006
9.315
9.522
9.280
9.411
671,500
+0.19(+2.03%)
Feb 17, 2006
9.194
9.355
8.996
9.224
837,509
+0.21(+2.30%)
Feb 16, 2006
8.900
9.042
8.860
9.017
515,527
+0.18(+2.06%)
Feb 15, 2006
8.824
8.895
8.688
8.835
442,633
+0.04(+0.46%)
Feb 14, 2006
9.017
9.092
8.506
8.794
780,238
-0.27(-2.96%)
Feb 13, 2006
9.001
9.188
8.915
9.062
485,123
+0.11(+1.19%)
Feb 10, 2006
9.608
9.608
8.784
8.956
1,124,967
-0.63(-6.54%)
Feb 09, 2006
9.113
9.608
9.103
9.583
1,088,666
+0.48(+5.28%)
Feb 08, 2006
8.895
9.103
8.749
9.103
344,578
+0.26(+2.99%)
Feb 07, 2006
8.956
9.037
8.774
8.838
273,504
-0.10(-1.09%)
Feb 06, 2006
9.097
9.103
8.764
8.936
538,369
-0.12(-1.28%)
Feb 03, 2006
8.733
9.072
8.733
9.052
329,522
+0.26(+2.93%)
Feb 02, 2006
8.946
8.951
8.698
8.794
512,539
-0.13(-1.47%)
Feb 01, 2006
8.845
8.926
8.759
8.926
374,005
-0.01(-0.06%)
Jan 31, 2006
8.875
8.946
8.738
8.931
547,145
-0.01(-0.06%)
Jan 30, 2006
9.077
9.128
8.850
8.936
751,278
-0.16(-1.78%)
Jan 27, 2006
9.087
9.280
8.961
9.097
744,165
+0.02(+0.22%)
Jan 26, 2006
8.885
9.087
8.870
9.077
673,041
+0.22(+2.48%)
Jan 25, 2006
8.900
8.900
8.607
8.857
1,036,283
+0.16(+1.83%)
Jan 24, 2006
8.683
8.941
8.511
8.698
1,938,011
+0.04(+0.47%)
Jan 23, 2006
7.808
8.723
7.712
8.658
4,744,970
+1.34(+18.23%)
Jan 20, 2006
7.267
7.424
7.201
7.322
701,160
+0.00(+0.00%)
Jan 19, 2006
7.424
7.479
7.231
7.322
476,282
-0.09(-1.16%)
Jan 18, 2006
7.333
7.550
7.029
7.408
681,548
-0.01(-0.14%)
Jan 17, 2006
7.434
7.525
7.317
7.418
290,301
-0.02(-0.20%)
Jan 13, 2006
7.262
7.499
7.257
7.434
366,301
+0.11(+1.48%)
Jan 12, 2006
7.535
7.575
7.247
7.325
671,550
-0.26(-3.37%)
Jan 11, 2006
7.783
7.783
7.484
7.580
684,152
-0.22(-2.85%)
Jan 10, 2006
7.712
7.813
7.699
7.803
349,789
+0.14(+1.78%)
Jan 09, 2006
7.606
7.884
7.580
7.666
783,888
+0.15(+2.02%)
Jan 06, 2006
7.545
7.705
7.439
7.515
572,506
+0.06(+0.81%)
Jan 05, 2006
7.494
7.515
7.312
7.454
365,103
-0.05(-0.67%)
Jan 04, 2006
7.095
7.515
7.044
7.505
524,845
+0.25(+3.49%)
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.