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
Taiwan Semiconductor ADR
(NY:
TSM
)
172.51
-0.40 (-0.23%)
Official Closing Price
Updated: 7:00 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 (%)
Feb 28, 2007
7.044
7.165
7.012
7.075
15,571,685
+0.10(+1.46%)
Feb 27, 2007
7.146
7.171
6.967
6.974
25,268,710
-0.29(-3.95%)
Feb 26, 2007
7.267
7.267
7.197
7.260
13,386,624
+0.00(+0.00%)
Feb 23, 2007
7.420
7.420
7.235
7.260
9,482,728
-0.10(-1.39%)
Feb 22, 2007
7.318
7.394
7.286
7.362
15,989,454
+0.04(+0.61%)
Feb 21, 2007
7.235
7.324
7.177
7.318
12,082,689
+0.08(+1.06%)
Feb 20, 2007
7.165
7.292
7.127
7.241
12,229,998
+0.08(+1.16%)
Feb 16, 2007
7.165
7.165
7.075
7.158
7,726,620
+0.04(+0.54%)
Feb 15, 2007
7.114
7.165
7.114
7.120
17,834,668
+0.01(+0.18%)
Feb 14, 2007
6.910
7.146
6.903
7.107
20,151,978
+0.27(+3.91%)
Feb 13, 2007
6.763
6.846
6.699
6.840
21,650,486
+0.03(+0.47%)
Feb 12, 2007
6.910
6.961
6.789
6.808
18,039,498
-0.17(-2.47%)
Feb 09, 2007
7.088
7.114
6.967
6.980
15,190,782
-0.11(-1.53%)
Feb 08, 2007
7.120
7.120
7.050
7.088
11,713,238
-0.03(-0.36%)
Feb 07, 2007
6.993
7.203
6.980
7.114
20,961,744
+0.12(+1.73%)
Feb 06, 2007
7.012
7.037
6.948
6.993
14,136,239
+0.08(+1.11%)
Feb 05, 2007
6.910
6.967
6.910
6.916
13,334,272
-0.06(-0.82%)
Feb 02, 2007
7.069
7.082
6.948
6.974
10,995,044
-0.04(-0.64%)
Feb 01, 2007
6.954
7.037
6.884
7.018
13,338,194
+0.06(+0.92%)
Jan 31, 2007
6.923
6.993
6.846
6.954
14,377,362
+0.00(+0.00%)
Jan 30, 2007
6.865
6.961
6.865
6.954
10,186,802
+0.09(+1.30%)
Jan 29, 2007
6.967
6.978
6.859
6.865
11,645,152
-0.10(-1.46%)
Jan 26, 2007
6.878
6.980
6.833
6.967
21,498,900
+0.11(+1.58%)
Jan 25, 2007
7.127
7.165
6.852
6.859
73,976,288
-0.46(-6.27%)
Jan 24, 2007
7.267
7.318
7.165
7.318
18,825,048
+0.15(+2.04%)
Jan 23, 2007
7.056
7.222
6.986
7.171
27,133,690
+0.12(+1.72%)
Jan 22, 2007
7.171
7.171
7.037
7.050
17,187,384
-0.15(-2.04%)
Jan 19, 2007
7.171
7.235
7.127
7.197
19,226,188
+0.03(+0.36%)
Jan 18, 2007
7.318
7.330
7.146
7.171
32,647,058
-0.15(-2.09%)
Jan 17, 2007
7.235
7.324
7.152
7.324
30,769,682
+0.11(+1.59%)
Jan 16, 2007
7.235
7.267
7.171
7.209
22,233,878
+0.04(+0.53%)
Jan 12, 2007
7.139
7.286
7.095
7.171
52,324,116
+0.22(+3.12%)
Jan 11, 2007
6.846
6.980
6.840
6.954
27,486,198
+0.15(+2.15%)
Jan 10, 2007
6.687
6.821
6.642
6.808
17,313,830
+0.04(+0.57%)
Jan 09, 2007
6.916
6.916
6.744
6.770
11,545,220
-0.08(-1.21%)
Jan 08, 2007
6.814
6.897
6.814
6.852
8,550,080
+0.04(+0.56%)
Jan 05, 2007
6.948
6.948
6.744
6.814
19,811,348
-0.18(-2.55%)
Jan 04, 2007
6.999
7.037
6.878
6.993
27,596,172
+0.00(+0.00%)
Jan 03, 2007
7.082
7.127
6.948
6.993
19,416,796
+0.03(+0.37%)
Dec 29, 2006
7.088
7.101
6.948
6.967
6,978,933
-0.04(-0.55%)
Dec 28, 2006
6.980
7.031
6.929
7.005
9,654,510
-0.01(-0.18%)
Dec 27, 2006
6.967
7.025
6.967
7.018
8,554,159
+0.06(+0.82%)
Dec 26, 2006
6.884
6.980
6.872
6.961
6,999,484
+0.11(+1.58%)
Dec 22, 2006
6.859
6.916
6.814
6.852
7,106,633
-0.01(-0.09%)
Dec 21, 2006
6.725
6.872
6.725
6.859
16,092,524
+0.11(+1.70%)
Dec 20, 2006
6.795
6.865
6.719
6.744
12,515,989
-0.03(-0.38%)
Dec 19, 2006
6.782
6.782
6.687
6.770
17,549,776
-0.13(-1.94%)
Dec 18, 2006
6.891
7.012
6.801
6.903
12,290,397
+0.06(+0.84%)
Dec 15, 2006
6.872
6.903
6.789
6.846
12,415,586
+0.02(+0.28%)
Dec 14, 2006
6.725
6.827
6.712
6.827
13,046,712
+0.09(+1.32%)
Dec 13, 2006
6.840
6.872
6.725
6.738
16,099,897
-0.08(-1.12%)
Dec 12, 2006
6.878
6.878
6.699
6.814
19,612,426
-0.11(-1.66%)
Dec 11, 2006
6.961
7.075
6.897
6.929
19,563,166
-0.03(-0.46%)
Dec 08, 2006
6.923
6.999
6.833
6.961
18,312,210
-0.05(-0.73%)
Dec 07, 2006
7.005
7.139
6.967
7.012
11,806,424
-0.02(-0.27%)
Dec 06, 2006
7.127
7.158
7.018
7.031
20,736,466
-0.10(-1.34%)
Dec 05, 2006
6.986
7.190
6.986
7.127
18,608,868
+0.06(+0.90%)
Dec 04, 2006
6.846
7.107
6.795
7.063
27,544,244
+0.29(+4.33%)
Dec 01, 2006
6.757
6.923
6.699
6.770
21,718,688
-0.08(-1.21%)
Nov 30, 2006
6.731
6.884
6.699
6.852
26,378,316
+0.18(+2.67%)
Nov 29, 2006
6.636
6.731
6.591
6.674
18,449,008
+0.13(+1.95%)
Nov 28, 2006
6.502
6.572
6.483
6.546
14,620,212
+0.00(+0.00%)
Nov 27, 2006
6.693
6.770
6.527
6.546
20,810,826
-0.13(-2.00%)
Nov 24, 2006
6.508
6.725
6.489
6.680
12,514,734
+0.11(+1.65%)
Nov 22, 2006
6.406
6.591
6.393
6.572
18,539,842
+0.15(+2.28%)
Nov 21, 2006
6.413
6.432
6.336
6.425
12,209,290
+0.04(+0.70%)
Nov 20, 2006
6.285
6.393
6.285
6.381
19,895,122
+0.02(+0.30%)
Nov 17, 2006
6.349
6.374
6.298
6.362
11,811,758
-0.02(-0.30%)
Nov 16, 2006
6.311
6.393
6.247
6.381
13,700,114
+0.07(+1.11%)
Nov 15, 2006
6.355
6.368
6.247
6.311
16,991,914
+0.03(+0.41%)
Nov 14, 2006
6.107
6.291
6.094
6.285
14,140,632
+0.18(+2.92%)
Nov 13, 2006
6.075
6.119
6.024
6.107
11,848,468
+0.06(+1.05%)
Nov 10, 2006
6.081
6.094
6.017
6.043
13,952,533
+0.00(+0.00%)
Nov 09, 2006
6.177
6.183
6.024
6.043
16,871,586
-0.10(-1.56%)
Nov 08, 2006
6.126
6.151
6.043
6.138
11,966,127
+0.01(+0.21%)
Nov 07, 2006
6.068
6.177
6.062
6.126
24,483,842
+0.04(+0.63%)
Nov 06, 2006
6.024
6.138
6.024
6.087
17,600,448
+0.00(+0.00%)
Nov 03, 2006
6.043
6.087
5.992
6.087
14,918,439
+0.03(+0.53%)
Nov 02, 2006
6.056
6.094
5.966
6.056
21,735,002
+0.03(+0.42%)
Nov 01, 2006
6.221
6.234
6.017
6.030
16,922,886
-0.15(-2.47%)
Oct 31, 2006
6.215
6.266
6.151
6.183
12,184,660
+0.02(+0.31%)
Oct 30, 2006
6.183
6.215
6.068
6.164
19,372,870
-0.02(-0.31%)
Oct 27, 2006
6.362
6.368
6.183
6.183
13,093,933
-0.18(-2.81%)
Oct 26, 2006
6.349
6.534
6.311
6.362
12,992,118
+0.01(+0.10%)
Oct 25, 2006
6.323
6.381
6.266
6.355
17,731,756
+0.03(+0.50%)
Oct 24, 2006
6.349
6.406
6.298
6.323
15,067,475
+0.02(+0.30%)
Oct 23, 2006
6.247
6.336
6.209
6.304
13,885,389
+0.10(+1.54%)
Oct 20, 2006
6.247
6.253
6.158
6.209
11,089,015
+0.02(+0.31%)
Oct 19, 2006
6.228
6.234
6.151
6.189
12,063,236
-0.04(-0.72%)
Oct 18, 2006
6.381
6.425
6.215
6.234
20,329,520
-0.15(-2.40%)
Oct 17, 2006
6.521
6.521
6.330
6.387
17,435,568
-0.20(-3.00%)
Oct 16, 2006
6.687
6.693
6.560
6.585
15,842,458
+0.02(+0.29%)
Oct 13, 2006
6.457
6.623
6.438
6.566
16,469,034
+0.13(+2.08%)
Oct 12, 2006
6.279
6.438
6.272
6.432
26,654,582
+0.18(+2.85%)
Oct 11, 2006
6.247
6.304
6.177
6.253
18,114,542
+0.01(+0.10%)
Oct 10, 2006
6.279
6.342
6.209
6.247
22,452,098
+0.05(+0.82%)
Oct 09, 2006
6.189
6.234
6.164
6.196
9,494,807
+0.01(+0.10%)
Oct 06, 2006
6.202
6.260
6.158
6.189
12,697,812
-0.09(-1.42%)
Oct 05, 2006
6.164
6.279
6.132
6.279
15,739,546
+0.18(+2.93%)
Oct 04, 2006
5.992
6.113
5.960
6.100
21,440,698
+0.07(+1.16%)
Oct 03, 2006
6.119
6.119
6.017
6.030
21,492,624
-0.13(-2.17%)
Oct 02, 2006
6.119
6.240
6.087
6.164
16,912,376
+0.04(+0.73%)
Sep 29, 2006
6.202
6.202
6.087
6.119
16,924,142
-0.04(-0.62%)
Sep 28, 2006
6.107
6.158
6.068
6.158
16,495,076
+0.06(+0.94%)
Sep 27, 2006
6.132
6.202
6.094
6.100
13,672,190
-0.10(-1.54%)
Sep 26, 2006
6.240
6.240
6.119
6.196
14,584,757
-0.04(-0.72%)
Sep 25, 2006
6.126
6.285
6.056
6.240
20,748,388
+0.18(+3.05%)
Sep 22, 2006
6.068
6.151
6.043
6.056
14,783,523
-0.09(-1.45%)
Sep 21, 2006
6.311
6.311
6.126
6.145
14,088,704
-0.14(-2.23%)
Sep 20, 2006
6.183
6.304
6.164
6.285
15,980,983
+0.12(+1.96%)
Sep 19, 2006
6.279
6.279
6.030
6.164
23,420,514
-0.16(-2.52%)
Sep 18, 2006
6.196
6.342
6.107
6.323
27,992,606
+0.26(+4.31%)
Sep 15, 2006
6.107
6.170
6.056
6.062
14,036,621
+0.01(+0.11%)
Sep 14, 2006
6.011
6.113
5.973
6.056
16,727,415
+0.01(+0.21%)
Sep 13, 2006
5.985
6.094
5.941
6.043
20,760,468
+0.11(+1.83%)
Sep 12, 2006
5.756
5.941
5.750
5.934
21,309,076
+0.19(+3.33%)
Sep 11, 2006
5.992
5.992
5.648
5.743
9,971,250
+0.03(+0.56%)
Sep 08, 2006
5.826
5.826
5.667
5.711
13,346,351
-0.06(-0.99%)
Sep 07, 2006
5.788
5.833
5.699
5.769
13,461,501
-0.02(-0.33%)
Sep 06, 2006
5.941
5.947
5.750
5.788
16,062,403
-0.19(-3.20%)
Sep 05, 2006
5.954
6.005
5.896
5.979
7,339,913
+0.03(+0.43%)
Sep 01, 2006
5.979
6.024
5.909
5.954
8,804,224
+0.02(+0.32%)
Aug 31, 2006
5.922
5.960
5.852
5.934
13,713,920
+0.06(+0.98%)
Aug 30, 2006
5.807
5.890
5.775
5.877
12,365,856
+0.13(+2.33%)
Aug 29, 2006
5.737
5.762
5.699
5.743
8,087,756
+0.01(+0.22%)
Aug 28, 2006
5.686
5.762
5.616
5.731
8,152,391
+0.03(+0.56%)
Aug 25, 2006
5.756
5.788
5.692
5.699
7,006,858
-0.04(-0.78%)
Aug 24, 2006
5.801
5.801
5.724
5.743
10,794,709
-0.05(-0.88%)
Aug 23, 2006
5.960
5.960
5.775
5.794
11,033,950
-0.17(-2.88%)
Aug 22, 2006
5.947
5.992
5.896
5.966
9,362,872
+0.05(+0.86%)
Aug 21, 2006
6.043
6.049
5.896
5.915
11,397,753
-0.13(-2.11%)
Aug 18, 2006
6.087
6.087
5.973
6.043
11,332,335
-0.07(-1.15%)
Aug 17, 2006
6.036
6.177
6.030
6.113
20,826,986
+0.08(+1.27%)
Aug 16, 2006
5.903
6.049
5.896
6.036
28,046,572
+0.13(+2.27%)
Aug 15, 2006
5.705
5.915
5.660
5.903
19,429,974
+0.25(+4.40%)
Aug 14, 2006
5.629
5.724
5.616
5.654
16,297,722
+0.14(+2.54%)
Aug 11, 2006
5.673
5.680
5.507
5.514
11,454,858
-0.10(-1.70%)
Aug 10, 2006
5.501
5.660
5.488
5.609
25,527,874
+0.22(+4.14%)
Aug 09, 2006
5.495
5.536
5.386
5.386
16,772,282
-0.04(-0.70%)
Aug 08, 2006
5.463
5.476
5.374
5.425
17,271,786
+0.06(+1.07%)
Aug 07, 2006
5.463
5.463
5.367
5.367
10,713,446
-0.08(-1.52%)
Aug 04, 2006
5.546
5.571
5.431
5.450
8,630,402
-0.06(-1.16%)
Aug 03, 2006
5.507
5.571
5.482
5.514
10,933,704
+0.01(+0.12%)
Aug 02, 2006
5.533
5.565
5.501
5.507
9,936,893
+0.02(+0.35%)
Aug 01, 2006
5.514
5.546
5.469
5.488
15,636,633
-0.04(-0.69%)
Jul 31, 2006
5.533
5.565
5.431
5.527
11,320,255
-0.01(-0.12%)
Jul 28, 2006
5.335
5.552
5.323
5.533
20,860,714
+0.20(+3.70%)
Jul 27, 2006
5.514
5.590
5.335
5.335
18,140,270
-0.05(-0.95%)
Jul 26, 2006
5.354
5.412
5.265
5.386
11,250,914
+0.03(+0.60%)
Jul 25, 2006
5.354
5.386
5.252
5.354
9,434,409
+0.00(+0.00%)
Jul 24, 2006
5.138
5.367
5.131
5.354
18,874,936
+0.25(+5.00%)
Jul 21, 2006
5.342
5.265
5.080
5.099
32,872,650
-0.29(-5.44%)
Jul 20, 2006
5.514
5.533
5.374
5.393
15,182,310
-0.07(-1.28%)
Jul 19, 2006
5.291
5.488
5.252
5.463
20,402,470
+0.16(+3.00%)
Jul 18, 2006
5.259
5.316
5.170
5.303
12,815,943
+0.05(+0.97%)
Jul 17, 2006
5.291
5.335
5.195
5.252
11,760,772
-0.17(-3.06%)
Jul 14, 2006
5.418
5.444
5.335
5.418
12,647,140
-0.04(-0.82%)
Jul 13, 2006
5.571
5.603
5.418
5.463
12,187,798
-0.19(-3.38%)
Jul 12, 2006
5.711
5.711
5.622
5.654
12,232,665
-0.06(-1.00%)
Jul 11, 2006
5.654
5.711
5.578
5.711
8,825,874
+0.05(+0.90%)
Jul 10, 2006
5.705
5.743
5.641
5.660
10,400,158
+0.08(+1.37%)
Jul 07, 2006
5.680
5.737
5.578
5.584
12,800,882
-0.14(-2.45%)
Jul 06, 2006
5.711
5.813
5.711
5.724
13,613,046
+0.01(+0.22%)
Jul 05, 2006
5.788
5.807
5.711
5.711
13,465,266
-0.19(-3.24%)
Jul 03, 2006
5.877
5.928
5.852
5.903
4,716,106
+0.05(+0.87%)
Jun 30, 2006
5.801
5.909
5.711
5.852
15,777,667
+0.08(+1.44%)
Jun 29, 2006
5.527
5.807
5.520
5.769
21,777,204
+0.32(+5.85%)
Jun 28, 2006
5.546
5.546
5.367
5.450
9,730,283
-0.03(-0.47%)
Jun 27, 2006
5.558
5.579
5.463
5.476
9,950,228
-0.08(-1.49%)
Jun 26, 2006
5.533
5.597
5.495
5.558
7,694,303
+0.01(+0.11%)
Jun 23, 2006
5.507
5.578
5.361
5.552
10,359,997
+0.03(+0.46%)
Jun 22, 2006
5.584
5.603
5.469
5.527
9,304,983
+0.01(+0.12%)
Jun 21, 2006
5.399
5.609
5.348
5.520
12,737,973
+0.12(+2.24%)
Jun 20, 2006
5.399
5.425
5.297
5.399
10,797,847
-0.18(-3.28%)
Jun 19, 2006
5.638
5.687
5.576
5.582
10,090,703
-0.04(-0.77%)
Jun 16, 2006
5.687
5.694
5.526
5.625
10,317,893
-0.02(-0.33%)
Jun 15, 2006
5.508
5.675
5.465
5.644
25,525,530
+0.14(+2.47%)
Jun 14, 2006
5.526
5.545
5.421
5.508
14,840,191
+0.27(+5.08%)
Jun 13, 2006
5.322
5.353
5.229
5.242
12,569,751
-0.09(-1.74%)
Jun 12, 2006
5.446
5.502
5.328
5.335
16,673,543
-0.10(-1.82%)
Jun 09, 2006
5.687
5.725
5.434
5.434
21,074,168
-0.14(-2.55%)
Jun 08, 2006
5.514
5.595
5.353
5.576
27,322,524
-0.08(-1.42%)
Jun 07, 2006
5.749
5.805
5.650
5.656
11,544,005
-0.11(-1.83%)
Jun 06, 2006
5.805
5.817
5.669
5.762
15,145,750
+0.02(+0.32%)
Jun 05, 2006
5.941
5.941
5.725
5.743
12,830,389
-0.32(-5.21%)
Jun 02, 2006
6.065
6.102
6.009
6.059
11,936,012
+0.07(+1.14%)
Jun 01, 2006
5.879
6.015
5.873
5.991
10,641,549
+0.13(+2.22%)
May 31, 2006
5.811
5.867
5.755
5.861
13,457,503
+0.11(+1.94%)
May 30, 2006
5.793
5.842
5.743
5.749
13,841,753
-0.04(-0.75%)
May 26, 2006
5.848
5.867
5.755
5.793
12,170,957
-0.07(-1.27%)
May 25, 2006
5.848
5.935
5.793
5.867
13,054,023
+0.01(+0.21%)
May 24, 2006
5.910
5.941
5.755
5.854
18,148,982
-0.04(-0.63%)
May 23, 2006
5.941
6.065
5.892
5.892
14,569,212
+0.04(+0.63%)
May 22, 2006
6.102
6.102
5.725
5.854
20,299,848
-0.24(-3.96%)
May 19, 2006
6.077
6.176
6.028
6.096
14,482,441
+0.04(+0.61%)
May 18, 2006
6.158
6.263
6.059
6.059
13,355,542
-0.06(-0.91%)
May 17, 2006
6.244
6.282
6.065
6.114
16,224,011
-0.06(-1.00%)
May 16, 2006
6.164
6.275
6.158
6.176
16,962,620
-0.04(-0.60%)
May 15, 2006
6.220
6.263
6.145
6.213
22,273,618
-0.07(-1.18%)
May 12, 2006
6.350
6.424
6.220
6.288
22,617,634
-0.13(-2.03%)
May 11, 2006
6.541
6.597
6.368
6.418
19,854,034
-0.06(-0.96%)
May 10, 2006
6.504
6.616
6.473
6.480
14,691,856
-0.15(-2.33%)
May 09, 2006
6.764
6.808
6.616
6.634
21,856,404
-0.27(-3.94%)
May 08, 2006
6.987
7.037
6.900
6.907
14,856,512
-0.06(-0.89%)
May 05, 2006
6.814
6.987
6.783
6.968
21,455,672
+0.19(+2.83%)
May 04, 2006
6.671
6.826
6.659
6.777
16,300,441
+0.14(+2.05%)
May 03, 2006
6.535
6.653
6.510
6.640
12,294,409
+0.13(+2.00%)
May 02, 2006
6.473
6.554
6.473
6.510
8,434,611
+0.02(+0.38%)
May 01, 2006
6.529
6.554
6.473
6.486
11,557,255
+0.00(+0.00%)
Apr 28, 2006
6.591
6.640
6.461
6.486
15,873,855
-0.12(-1.87%)
Apr 27, 2006
6.498
6.659
6.442
6.609
27,846,708
+0.04(+0.66%)
Apr 26, 2006
6.702
6.733
6.541
6.566
25,751,266
+0.09(+1.43%)
Apr 25, 2006
6.597
6.628
6.455
6.473
19,879,888
-0.14(-2.06%)
Apr 24, 2006
6.653
6.659
6.517
6.609
17,596,520
-0.07(-1.11%)
Apr 21, 2006
6.789
6.808
6.647
6.684
14,982,548
-0.05(-0.74%)
Apr 20, 2006
6.770
6.808
6.733
6.733
12,997,953
+0.02(+0.28%)
Apr 19, 2006
6.752
6.808
6.702
6.715
11,296,617
-0.04(-0.55%)
Apr 18, 2006
6.653
6.758
6.616
6.752
10,262,469
+0.13(+1.96%)
Apr 17, 2006
6.603
6.709
6.554
6.622
13,489,981
+0.09(+1.42%)
Apr 13, 2006
6.430
6.616
6.461
6.529
8,660,670
+0.10(+1.54%)
Apr 12, 2006
6.405
6.498
6.387
6.430
9,480,717
+0.11(+1.76%)
Apr 11, 2006
6.455
6.498
6.300
6.319
13,722,665
-0.16(-2.48%)
Apr 10, 2006
6.498
6.529
6.430
6.480
12,835,075
+0.02(+0.38%)
Apr 07, 2006
6.560
6.622
6.424
6.455
12,702,090
-0.07(-1.14%)
Apr 06, 2006
6.523
6.548
6.461
6.529
11,961,381
+0.04(+0.67%)
Apr 05, 2006
6.411
6.498
6.387
6.486
9,197,942
+0.07(+1.16%)
Apr 04, 2006
6.343
6.411
6.325
6.411
10,800,388
+0.02(+0.39%)
Apr 03, 2006
6.300
6.430
6.294
6.387
13,225,789
+0.16(+2.58%)
Mar 31, 2006
6.263
6.356
6.213
6.226
10,401,432
+0.01(+0.10%)
Mar 30, 2006
6.158
6.251
6.133
6.220
13,366,530
+0.11(+1.82%)
Mar 29, 2006
5.972
6.145
5.972
6.108
13,455,725
+0.19(+3.24%)
Mar 28, 2006
5.972
6.022
5.873
5.916
12,760,745
-0.04(-0.73%)
Mar 27, 2006
6.003
6.034
5.941
5.960
8,819,993
+0.00(+0.00%)
Mar 24, 2006
5.892
5.984
5.885
5.960
6,782,882
+0.08(+1.37%)
Mar 23, 2006
5.879
5.916
5.848
5.879
8,088,171
+0.00(+0.00%)
Mar 22, 2006
5.811
5.923
5.811
5.879
11,536,572
+0.01(+0.11%)
Mar 21, 2006
5.885
5.972
5.867
5.873
9,555,531
+0.01(+0.11%)
Mar 20, 2006
5.991
5.991
5.848
5.867
14,457,233
-0.06(-1.04%)
Mar 17, 2006
5.929
6.083
5.892
5.929
14,149,736
-0.01(-0.21%)
Mar 16, 2006
6.108
6.108
5.935
5.941
15,663,470
-0.22(-3.52%)
Mar 15, 2006
6.108
6.164
6.046
6.158
13,258,752
+0.11(+1.74%)
Mar 14, 2006
5.904
6.059
5.885
6.053
10,135,624
+0.11(+1.77%)
Mar 13, 2006
6.003
6.102
5.929
5.947
13,277,496
-0.02(-0.31%)
Mar 10, 2006
5.941
5.991
5.904
5.966
15,435,635
+0.15(+2.55%)
Mar 09, 2006
5.873
6.009
5.799
5.817
17,512,818
+0.01(+0.11%)
Mar 08, 2006
5.817
5.867
5.762
5.811
17,110,632
-0.04(-0.63%)
Mar 07, 2006
5.960
5.997
5.756
5.848
20,014,166
-0.17(-2.78%)
Mar 06, 2006
6.053
6.127
5.947
6.015
10,420,015
-0.05(-0.82%)
Mar 03, 2006
6.152
6.182
6.065
6.065
14,640,795
-0.09(-1.51%)
Mar 02, 2006
6.220
6.244
6.139
6.158
18,722,126
-0.06(-1.00%)
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.