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
Dover Downs Entertainment
(NY:
DVD
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 28, 2006
3.664
3.664
3.576
3.613
33,430
-0.05(-1.39%)
Feb 27, 2006
3.707
3.743
3.650
3.664
26,001
-0.01(-0.20%)
Feb 24, 2006
3.664
3.751
3.664
3.671
59,431
+0.01(+0.20%)
Feb 23, 2006
3.642
3.693
3.554
3.664
122,439
+0.02(+0.60%)
Feb 22, 2006
3.736
3.794
3.642
3.642
91,623
-0.09(-2.53%)
Feb 21, 2006
3.627
3.780
3.627
3.736
75,664
+0.12(+3.42%)
Feb 17, 2006
3.685
3.693
3.613
3.613
188,061
-0.01(-0.40%)
Feb 16, 2006
3.671
3.722
3.605
3.627
101,253
-0.03(-0.80%)
Feb 15, 2006
3.634
3.765
3.634
3.656
109,507
+0.04(+1.21%)
Feb 14, 2006
3.685
3.758
3.591
3.613
111,984
-0.01(-0.20%)
Feb 13, 2006
3.722
3.729
3.584
3.620
137,435
-0.07(-1.97%)
Feb 10, 2006
3.889
3.918
3.634
3.693
206,634
-0.12(-3.24%)
Feb 09, 2006
3.765
3.889
3.765
3.816
40,171
+0.08(+2.14%)
Feb 08, 2006
3.642
3.773
3.634
3.736
34,668
+0.11(+3.01%)
Feb 07, 2006
3.736
3.889
3.627
3.627
227,270
-0.12(-3.29%)
Feb 06, 2006
3.925
3.969
3.722
3.751
234,561
-0.15(-3.91%)
Feb 03, 2006
4.020
4.056
3.853
3.903
230,984
-0.04(-1.11%)
Feb 02, 2006
4.354
4.361
3.860
3.947
240,752
-0.41(-9.35%)
Feb 01, 2006
4.390
4.427
4.318
4.354
106,481
-0.11(-2.44%)
Jan 31, 2006
4.608
4.725
4.463
4.463
91,898
-0.07(-1.60%)
Jan 30, 2006
4.405
4.579
4.332
4.536
122,852
+0.08(+1.79%)
Jan 27, 2006
4.499
4.579
4.434
4.456
33,705
-0.04(-0.81%)
Jan 26, 2006
4.616
4.623
4.463
4.492
68,098
-0.08(-1.75%)
Jan 25, 2006
4.616
4.652
4.521
4.572
33,705
-0.08(-1.72%)
Jan 24, 2006
4.616
4.652
4.602
4.652
14,995
+0.04(+0.95%)
Jan 23, 2006
4.550
4.623
4.550
4.608
12,243
+0.06(+1.28%)
Jan 20, 2006
4.623
4.623
4.521
4.550
16,233
-0.06(-1.26%)
Jan 19, 2006
4.674
4.688
4.587
4.608
18,572
-0.05(-1.09%)
Jan 18, 2006
4.594
4.674
4.594
4.659
8,667
+0.01(+0.31%)
Jan 17, 2006
4.594
4.645
4.579
4.645
23,937
+0.04(+0.79%)
Jan 13, 2006
4.572
4.645
4.572
4.608
31,916
+0.07(+1.60%)
Jan 12, 2006
4.543
4.608
4.507
4.536
6,190
-0.05(-1.11%)
Jan 11, 2006
4.579
4.623
4.565
4.587
15,545
-0.01(-0.32%)
Jan 10, 2006
4.543
4.616
4.499
4.601
16,096
+0.01(+0.32%)
Jan 09, 2006
4.558
4.594
4.529
4.587
17,059
+0.02(+0.48%)
Jan 06, 2006
4.529
4.579
4.492
4.565
29,165
+0.07(+1.62%)
Jan 05, 2006
4.492
4.529
4.485
4.492
12,656
-0.01(-0.32%)
Jan 04, 2006
4.543
4.587
4.434
4.507
68,098
-0.04(-0.80%)
Jan 03, 2006
4.514
4.543
4.427
4.543
73,463
+0.10(+2.29%)
Dec 30, 2005
4.361
4.521
4.347
4.441
86,120
+0.04(+0.83%)
Dec 29, 2005
4.383
4.449
4.369
4.405
40,033
+0.01(+0.33%)
Dec 28, 2005
4.398
4.412
4.383
4.390
34,668
-0.02(-0.49%)
Dec 27, 2005
4.470
4.485
4.405
4.412
23,937
-0.04(-0.98%)
Dec 23, 2005
4.492
4.492
4.434
4.456
97,951
+0.04(+0.82%)
Dec 22, 2005
4.521
4.565
4.412
4.419
14,032
-0.11(-2.41%)
Dec 21, 2005
4.536
4.579
4.521
4.529
7,428
-0.01(-0.32%)
Dec 20, 2005
4.579
4.659
4.499
4.543
21,874
-0.07(-1.57%)
Dec 19, 2005
4.797
4.797
4.587
4.616
34,943
-0.04(-0.78%)
Dec 16, 2005
4.638
4.667
4.521
4.652
118,450
+0.04(+0.95%)
Dec 15, 2005
4.703
4.725
4.521
4.608
26,964
-0.11(-2.31%)
Dec 14, 2005
4.725
4.841
4.659
4.718
39,620
+0.11(+2.37%)
Dec 13, 2005
4.608
4.630
4.558
4.608
19,672
+0.07(+1.60%)
Dec 12, 2005
4.521
4.565
4.470
4.536
260,149
+0.04(+0.97%)
Dec 09, 2005
4.485
4.507
4.449
4.492
20,635
+0.01(+0.16%)
Dec 08, 2005
4.478
4.507
4.441
4.485
60,256
+0.01(+0.16%)
Dec 07, 2005
4.449
4.492
4.441
4.478
38,245
+0.01(+0.16%)
Dec 06, 2005
4.478
4.514
4.434
4.470
26,551
-0.04(-0.97%)
Dec 05, 2005
4.521
4.521
4.398
4.514
47,600
-0.04(-0.96%)
Dec 02, 2005
4.652
4.688
4.550
4.558
55,166
-0.09(-1.88%)
Dec 01, 2005
4.674
4.725
4.616
4.645
88,321
-0.03(-0.62%)
Nov 30, 2005
4.470
4.674
4.434
4.674
147,340
+0.21(+4.72%)
Nov 29, 2005
4.543
4.543
4.369
4.463
358,101
-0.08(-1.76%)
Nov 28, 2005
4.579
4.579
4.470
4.543
27,514
-0.04(-0.79%)
Nov 25, 2005
4.543
4.579
4.507
4.579
25,863
+0.02(+0.48%)
Nov 23, 2005
4.507
4.616
4.463
4.558
59,568
+0.01(+0.16%)
Nov 22, 2005
4.572
4.572
4.514
4.550
35,493
-0.03(-0.64%)
Nov 21, 2005
4.543
4.616
4.514
4.579
51,039
-0.01(-0.32%)
Nov 18, 2005
4.616
4.616
4.507
4.594
36,594
+0.05(+1.12%)
Nov 17, 2005
4.543
4.579
4.507
4.543
13,206
+0.03(+0.64%)
Nov 16, 2005
4.529
4.543
4.427
4.514
24,900
+0.06(+1.31%)
Nov 15, 2005
4.608
4.608
4.427
4.456
25,588
-0.15(-3.16%)
Nov 14, 2005
4.645
4.710
4.601
4.601
34,255
-0.04(-0.94%)
Nov 11, 2005
4.652
4.681
4.587
4.645
19,260
-0.04(-0.93%)
Nov 10, 2005
4.710
4.725
4.608
4.688
42,509
+0.01(+0.31%)
Nov 09, 2005
4.725
4.725
4.667
4.674
30,265
+0.00(+0.00%)
Nov 08, 2005
4.674
4.696
4.630
4.674
28,752
-0.07(-1.53%)
Nov 07, 2005
4.587
4.754
4.587
4.747
57,780
+0.20(+4.31%)
Nov 04, 2005
4.543
4.550
4.398
4.550
48,288
+0.01(+0.32%)
Nov 03, 2005
4.579
4.754
4.434
4.536
76,077
-0.09(-2.04%)
Nov 02, 2005
4.470
4.630
4.470
4.630
44,711
+0.23(+5.29%)
Nov 01, 2005
4.463
4.543
4.398
4.398
27,101
-0.11(-2.42%)
Oct 31, 2005
4.470
4.507
4.289
4.507
48,425
+0.06(+1.31%)
Oct 28, 2005
4.398
4.463
4.376
4.449
11,556
+0.12(+2.86%)
Oct 27, 2005
4.361
4.536
4.325
4.325
59,018
-0.04(-0.83%)
Oct 26, 2005
4.470
4.529
4.289
4.361
40,721
-0.15(-3.38%)
Oct 25, 2005
4.543
4.565
4.485
4.514
9,354
-0.09(-1.90%)
Oct 24, 2005
4.543
4.601
4.507
4.601
14,032
+0.04(+0.80%)
Oct 21, 2005
4.383
4.565
4.369
4.565
39,483
+0.15(+3.46%)
Oct 20, 2005
4.325
4.449
4.325
4.412
34,943
+0.05(+1.17%)
Oct 19, 2005
4.252
4.361
4.252
4.361
28,890
+0.06(+1.35%)
Oct 18, 2005
4.507
4.543
4.303
4.303
19,672
-0.20(-4.52%)
Oct 17, 2005
4.579
4.616
4.478
4.507
97,263
-0.08(-1.74%)
Oct 14, 2005
4.616
4.616
4.543
4.587
50,626
-0.03(-0.63%)
Oct 13, 2005
4.616
4.688
4.565
4.616
40,446
-0.05(-1.09%)
Oct 12, 2005
4.652
4.674
4.529
4.667
49,388
+0.01(+0.31%)
Oct 11, 2005
4.718
4.761
4.652
4.652
16,921
-0.02(-0.47%)
Oct 10, 2005
4.667
4.725
4.667
4.674
10,593
-0.01(-0.31%)
Oct 07, 2005
4.667
4.718
4.659
4.688
14,169
+0.06(+1.26%)
Oct 06, 2005
4.623
4.652
4.521
4.630
46,912
+0.01(+0.32%)
Oct 05, 2005
4.805
4.812
4.616
4.616
36,456
-0.23(-4.65%)
Oct 04, 2005
4.907
4.943
4.805
4.841
27,514
-0.05(-1.04%)
Oct 03, 2005
4.943
4.986
4.877
4.892
40,859
-0.08(-1.61%)
Sep 30, 2005
4.870
4.972
4.870
4.972
21,461
+0.10(+2.09%)
Sep 29, 2005
4.797
4.899
4.761
4.870
49,526
+0.04(+0.75%)
Sep 28, 2005
4.761
4.870
4.747
4.834
49,388
+0.07(+1.37%)
Sep 27, 2005
4.688
4.834
4.674
4.768
94,374
+0.09(+2.02%)
Sep 26, 2005
4.579
4.681
4.507
4.674
53,240
+0.13(+2.88%)
Sep 23, 2005
4.543
4.543
4.456
4.543
23,387
+0.03(+0.64%)
Sep 22, 2005
4.543
4.558
4.492
4.514
15,270
-0.10(-2.20%)
Sep 21, 2005
4.652
4.681
4.565
4.616
49,251
-0.02(-0.47%)
Sep 20, 2005
5.052
5.088
4.601
4.638
54,616
-0.36(-7.27%)
Sep 19, 2005
4.943
5.001
4.928
5.001
53,240
+0.01(+0.15%)
Sep 16, 2005
4.950
4.994
4.885
4.994
105,518
+0.09(+1.78%)
Sep 15, 2005
4.892
4.943
4.885
4.907
32,054
-0.01(-0.30%)
Sep 14, 2005
5.066
5.125
4.870
4.921
74,151
-0.15(-2.87%)
Sep 13, 2005
5.146
5.146
5.066
5.066
11,005
-0.08(-1.55%)
Sep 12, 2005
5.088
5.146
5.081
5.146
37,419
+0.04(+0.85%)
Sep 09, 2005
5.088
5.125
5.037
5.103
43,748
-0.02(-0.43%)
Sep 08, 2005
5.125
5.125
5.081
5.125
53,653
-0.01(-0.14%)
Sep 07, 2005
5.132
5.139
5.117
5.132
107,856
-0.04(-0.70%)
Sep 06, 2005
5.088
5.190
5.059
5.168
49,113
+0.09(+1.86%)
Sep 02, 2005
5.081
5.081
5.052
5.074
52,827
+0.01(+0.29%)
Sep 01, 2005
5.016
5.081
5.008
5.059
53,515
-0.01(-0.14%)
Aug 31, 2005
5.030
5.074
4.957
5.066
22,011
+0.06(+1.16%)
Aug 30, 2005
5.052
5.081
5.008
5.008
44,573
-0.04(-0.72%)
Aug 29, 2005
4.885
5.045
4.870
5.045
39,758
+0.21(+4.36%)
Aug 26, 2005
5.052
5.052
4.834
4.834
19,810
-0.20(-3.90%)
Aug 25, 2005
4.943
5.030
4.899
5.030
12,243
+0.12(+2.37%)
Aug 24, 2005
4.856
5.059
4.856
4.914
32,742
+0.09(+1.81%)
Aug 23, 2005
4.805
4.827
4.725
4.827
111,846
+0.00(+0.00%)
Aug 22, 2005
4.797
4.870
4.761
4.827
24,900
+0.01(+0.30%)
Aug 19, 2005
4.805
4.834
4.783
4.812
13,344
-0.01(-0.30%)
Aug 18, 2005
4.834
4.877
4.747
4.827
55,579
-0.08(-1.63%)
Aug 17, 2005
4.812
4.907
4.797
4.907
82,268
+0.09(+1.96%)
Aug 16, 2005
4.979
4.979
4.652
4.812
93,686
-0.15(-3.07%)
Aug 15, 2005
4.943
4.965
4.885
4.965
30,816
+0.02(+0.44%)
Aug 12, 2005
4.979
4.986
4.877
4.943
55,579
-0.02(-0.44%)
Aug 11, 2005
4.870
4.979
4.841
4.965
97,539
+0.13(+2.71%)
Aug 10, 2005
5.016
5.016
4.797
4.834
66,310
-0.15(-3.06%)
Aug 09, 2005
5.016
5.016
4.907
4.986
54,891
+0.11(+2.24%)
Aug 08, 2005
4.834
4.943
4.790
4.877
41,959
+0.01(+0.15%)
Aug 05, 2005
4.507
4.936
4.281
4.870
129,043
+0.61(+14.33%)
Aug 04, 2005
4.383
4.383
4.252
4.260
34,668
-0.12(-2.66%)
Aug 03, 2005
4.478
4.478
4.376
4.376
28,477
-0.09(-2.11%)
Aug 02, 2005
4.470
4.507
4.470
4.470
92,173
+0.00(+0.00%)
Aug 01, 2005
4.376
4.536
4.376
4.470
208,147
+0.11(+2.50%)
Jul 29, 2005
4.383
4.390
4.347
4.361
70,574
-0.02(-0.50%)
Jul 28, 2005
4.361
4.390
4.325
4.383
27,927
+0.02(+0.50%)
Jul 27, 2005
4.383
4.383
4.252
4.361
18,572
-0.01(-0.17%)
Jul 26, 2005
4.383
4.390
4.310
4.369
19,672
+0.04(+1.01%)
Jul 25, 2005
4.361
4.390
4.303
4.325
26,001
-0.04(-0.83%)
Jul 22, 2005
4.252
4.361
4.252
4.361
17,334
+0.15(+3.63%)
Jul 21, 2005
4.289
4.310
4.180
4.209
26,276
-0.15(-3.50%)
Jul 20, 2005
4.216
4.405
4.216
4.361
22,561
+0.12(+2.74%)
Jul 19, 2005
4.180
4.252
4.180
4.245
14,857
+0.07(+1.74%)
Jul 18, 2005
4.180
4.209
4.151
4.172
19,810
+0.02(+0.53%)
Jul 15, 2005
4.216
4.252
4.121
4.151
77,590
-0.09(-2.06%)
Jul 14, 2005
4.310
4.310
4.216
4.238
28,064
-0.07(-1.69%)
Jul 13, 2005
4.296
4.361
4.238
4.310
17,884
-0.01(-0.17%)
Jul 12, 2005
4.325
4.361
4.296
4.318
20,360
-0.01(-0.17%)
Jul 11, 2005
4.361
4.434
4.325
4.325
74,014
-0.03(-0.67%)
Jul 08, 2005
4.325
4.361
4.289
4.354
37,007
+0.01(+0.34%)
Jul 07, 2005
4.274
4.354
4.223
4.340
17,334
+0.02(+0.50%)
Jul 06, 2005
4.398
4.398
4.267
4.318
15,820
-0.07(-1.49%)
Jul 05, 2005
4.245
4.383
4.187
4.383
39,070
+0.14(+3.25%)
Jul 01, 2005
4.361
4.361
4.238
4.245
19,672
-0.12(-2.67%)
Jun 30, 2005
4.361
4.361
4.230
4.361
28,752
+0.00(+0.00%)
Jun 29, 2005
4.398
4.412
4.325
4.361
18,847
-0.03(-0.66%)
Jun 28, 2005
4.398
4.398
4.361
4.390
21,323
-0.01(-0.17%)
Jun 27, 2005
4.412
4.427
4.340
4.398
78,416
-0.04(-0.82%)
Jun 24, 2005
4.209
4.434
4.209
4.434
393,320
+0.21(+4.99%)
Jun 23, 2005
4.296
4.318
4.187
4.223
28,615
-0.10(-2.35%)
Jun 22, 2005
4.340
4.354
4.289
4.325
25,038
-0.02(-0.50%)
Jun 21, 2005
4.332
4.361
4.318
4.347
10,180
+0.01(+0.34%)
Jun 20, 2005
4.303
4.347
4.260
4.332
16,921
-0.01(-0.33%)
Jun 17, 2005
4.354
4.390
4.325
4.347
105,380
-0.01(-0.17%)
Jun 16, 2005
4.361
4.361
4.216
4.354
35,906
-0.01(-0.17%)
Jun 15, 2005
4.361
4.390
4.267
4.361
29,853
+0.02(+0.50%)
Jun 14, 2005
4.303
4.361
4.296
4.340
33,980
-0.01(-0.17%)
Jun 13, 2005
4.143
4.361
4.136
4.347
52,415
+0.15(+3.64%)
Jun 10, 2005
4.325
4.325
4.151
4.194
23,800
-0.17(-3.83%)
Jun 09, 2005
4.361
4.361
4.224
4.361
34,393
+0.01(+0.33%)
Jun 08, 2005
4.252
4.361
4.194
4.347
59,293
+0.09(+2.22%)
Jun 07, 2005
4.470
4.470
4.209
4.252
51,452
-0.18(-4.10%)
Jun 06, 2005
4.201
4.652
4.201
4.434
371,583
+0.19(+4.45%)
Jun 03, 2005
4.209
4.347
4.209
4.245
53,928
+0.04(+0.86%)
Jun 02, 2005
4.303
4.340
4.201
4.209
28,890
-0.09(-2.20%)
Jun 01, 2005
4.187
4.369
4.187
4.303
51,039
+0.12(+2.78%)
May 31, 2005
4.361
4.361
4.187
4.187
33,292
-0.18(-4.16%)
May 27, 2005
4.303
4.419
4.230
4.369
65,622
+0.04(+1.01%)
May 26, 2005
4.078
4.325
4.027
4.325
34,393
+0.21(+5.12%)
May 25, 2005
4.456
4.456
4.107
4.114
41,271
-0.38(-8.41%)
May 24, 2005
4.434
4.529
4.310
4.492
125,878
+0.04(+0.98%)
May 23, 2005
4.318
4.499
4.296
4.449
92,723
+0.16(+3.73%)
May 20, 2005
4.376
4.376
4.281
4.289
18,297
-0.07(-1.67%)
May 19, 2005
4.398
4.398
4.340
4.361
42,922
-0.04(-0.99%)
May 18, 2005
4.361
4.434
4.335
4.405
24,350
+0.04(+1.00%)
May 17, 2005
4.398
4.398
4.318
4.361
52,827
-0.04(-0.83%)
May 16, 2005
4.296
4.419
4.296
4.398
394,558
+0.10(+2.37%)
May 13, 2005
4.180
4.340
4.042
4.296
43,335
+0.09(+2.25%)
May 12, 2005
4.361
4.361
4.136
4.201
28,064
-0.16(-3.67%)
May 11, 2005
4.361
4.427
4.238
4.361
200,030
-0.06(-1.32%)
May 10, 2005
4.536
4.536
4.252
4.419
47,875
-0.12(-2.56%)
May 09, 2005
4.383
4.536
4.340
4.536
217,227
+0.17(+4.00%)
May 06, 2005
4.267
4.499
4.139
4.361
231,947
+0.12(+2.92%)
May 05, 2005
3.831
4.325
3.816
4.238
113,497
+0.33(+8.57%)
May 04, 2005
3.649
3.925
3.649
3.903
74,701
+0.25(+6.97%)
May 03, 2005
3.344
3.649
3.344
3.649
75,664
+0.27(+7.96%)
May 02, 2005
3.322
3.387
3.249
3.380
45,811
+0.06(+1.75%)
Apr 29, 2005
3.307
3.329
3.235
3.322
21,048
+0.01(+0.44%)
Apr 28, 2005
3.344
3.351
3.286
3.307
18,159
-0.08(-2.36%)
Apr 27, 2005
3.307
3.453
3.307
3.387
24,350
+0.08(+2.42%)
Apr 26, 2005
3.322
3.395
3.307
3.307
33,017
-0.02(-0.66%)
Apr 25, 2005
3.351
3.424
3.329
3.329
12,656
-0.01(-0.43%)
Apr 22, 2005
3.424
3.453
3.344
3.344
42,785
-0.08(-2.34%)
Apr 21, 2005
3.576
3.598
3.271
3.424
217,089
-0.10(-2.89%)
Apr 20, 2005
3.707
3.707
3.467
3.525
57,092
-0.15(-3.96%)
Apr 19, 2005
3.525
3.707
3.496
3.671
42,647
+0.18(+5.21%)
Apr 18, 2005
3.416
3.489
3.409
3.489
8,254
+0.06(+1.70%)
Apr 15, 2005
3.554
3.562
3.424
3.431
43,335
-0.12(-3.28%)
Apr 14, 2005
3.613
3.634
3.547
3.547
25,726
-0.08(-2.20%)
Apr 13, 2005
3.693
3.700
3.613
3.627
33,567
-0.12(-3.11%)
Apr 12, 2005
3.656
3.765
3.620
3.743
32,329
+0.09(+2.39%)
Apr 11, 2005
3.707
3.729
3.656
3.656
10,180
-0.07(-1.76%)
Apr 08, 2005
3.685
3.736
3.642
3.722
30,678
-0.01(-0.19%)
Apr 07, 2005
3.707
3.743
3.671
3.729
6,603
+0.01(+0.20%)
Apr 06, 2005
3.671
3.722
3.671
3.722
26,138
+0.09(+2.40%)
Apr 05, 2005
3.707
3.707
3.634
3.634
16,783
-0.02(-0.60%)
Apr 04, 2005
3.634
3.664
3.634
3.656
16,783
+0.01(+0.20%)
Apr 01, 2005
3.707
3.802
3.598
3.649
32,742
-0.02(-0.59%)
Mar 31, 2005
3.634
3.671
3.533
3.671
29,990
+0.07(+1.81%)
Mar 30, 2005
3.620
3.627
3.598
3.605
36,594
-0.01(-0.20%)
Mar 29, 2005
3.707
3.714
3.613
3.613
28,615
-0.09(-2.55%)
Mar 28, 2005
3.780
3.816
3.707
3.707
22,561
+0.00(+0.00%)
Mar 24, 2005
3.758
3.758
3.707
3.707
7,016
-0.01(-0.39%)
Mar 23, 2005
3.853
3.853
3.671
3.722
42,372
-0.15(-3.94%)
Mar 22, 2005
3.925
3.932
3.831
3.874
26,826
-0.07(-1.66%)
Mar 21, 2005
4.071
4.071
3.918
3.940
20,498
-0.08(-1.99%)
Mar 18, 2005
4.129
4.129
4.020
4.020
80,480
-0.11(-2.64%)
Mar 17, 2005
4.027
4.143
4.027
4.129
10,180
+0.14(+3.46%)
Mar 16, 2005
4.034
4.056
3.983
3.991
6,190
-0.06(-1.44%)
Mar 15, 2005
4.143
4.209
4.034
4.049
29,990
-0.07(-1.76%)
Mar 14, 2005
3.998
4.129
3.954
4.121
27,239
+0.09(+2.35%)
Mar 11, 2005
4.027
4.042
3.998
4.027
71,812
-0.02(-0.54%)
Mar 10, 2005
4.143
4.143
4.027
4.049
33,430
-0.14(-3.30%)
Mar 09, 2005
4.107
4.187
4.071
4.187
30,953
+0.04(+1.05%)
Mar 08, 2005
4.143
4.158
4.100
4.143
21,736
-0.04(-0.87%)
Mar 07, 2005
4.216
4.267
4.180
4.180
17,196
-0.07(-1.71%)
Mar 04, 2005
4.151
4.252
4.121
4.252
18,709
+0.10(+2.45%)
Mar 03, 2005
4.071
4.151
4.071
4.151
19,397
+0.10(+2.51%)
Mar 02, 2005
4.034
4.121
3.998
4.049
19,810
-0.02(-0.54%)
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.