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
First Commonwealth Financial Corp
(NY:
FCF
)
13.51
+0.13 (+0.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2006
8.919
8.912
8.756
8.782
330,520
-0.14(-1.53%)
Feb 27, 2006
8.847
8.932
8.847
8.919
143,784
+0.07(+0.81%)
Feb 24, 2006
8.730
8.860
8.685
8.847
164,259
+0.08(+0.89%)
Feb 23, 2006
8.789
8.867
8.711
8.769
207,826
-0.06(-0.66%)
Feb 22, 2006
8.691
8.834
8.607
8.828
128,698
+0.18(+2.03%)
Feb 21, 2006
8.737
8.802
8.594
8.652
176,267
-0.12(-1.33%)
Feb 17, 2006
8.847
8.847
8.724
8.769
142,861
-0.03(-0.37%)
Feb 16, 2006
8.802
8.841
8.763
8.802
131,931
+0.01(+0.07%)
Feb 15, 2006
8.750
8.815
8.639
8.795
156,870
+0.04(+0.45%)
Feb 14, 2006
8.607
8.769
8.555
8.756
189,814
+0.18(+2.04%)
Feb 13, 2006
8.620
8.652
8.548
8.581
203,053
-0.07(-0.83%)
Feb 10, 2006
8.542
8.665
8.516
8.652
141,937
+0.10(+1.14%)
Feb 09, 2006
8.607
8.704
8.542
8.555
190,122
-0.06(-0.68%)
Feb 08, 2006
8.607
8.633
8.497
8.613
229,224
+0.07(+0.84%)
Feb 07, 2006
8.574
8.626
8.516
8.542
140,398
-0.06(-0.75%)
Feb 06, 2006
8.639
8.646
8.510
8.607
149,173
-0.04(-0.45%)
Feb 03, 2006
8.568
8.704
8.529
8.646
176,883
+0.08(+0.91%)
Feb 02, 2006
8.789
8.795
8.510
8.568
240,308
-0.24(-2.73%)
Feb 01, 2006
8.756
8.841
8.743
8.808
175,497
+0.04(+0.44%)
Jan 31, 2006
8.899
8.899
8.743
8.769
379,013
-0.16(-1.82%)
Jan 30, 2006
9.023
9.023
8.925
8.932
185,196
-0.10(-1.08%)
Jan 27, 2006
8.958
9.094
8.932
9.029
227,223
+0.10(+1.09%)
Jan 26, 2006
8.769
8.964
8.737
8.932
304,657
+0.16(+1.85%)
Jan 25, 2006
8.750
8.769
8.600
8.769
206,440
+0.01(+0.07%)
Jan 24, 2006
8.672
8.769
8.672
8.763
176,267
+0.12(+1.35%)
Jan 23, 2006
8.529
8.672
8.529
8.646
128,390
+0.13(+1.53%)
Jan 20, 2006
8.724
8.737
8.490
8.516
242,771
-0.18(-2.09%)
Jan 19, 2006
8.652
8.698
8.574
8.698
197,204
+0.05(+0.53%)
Jan 18, 2006
8.678
8.750
8.633
8.652
131,777
-0.05(-0.52%)
Jan 17, 2006
8.613
8.750
8.587
8.698
483,696
+0.02(+0.22%)
Jan 13, 2006
8.490
8.685
8.490
8.678
422,580
+0.19(+2.22%)
Jan 12, 2006
8.607
8.626
8.458
8.490
196,588
-0.11(-1.28%)
Jan 11, 2006
8.646
8.646
8.484
8.600
218,602
-0.05(-0.53%)
Jan 10, 2006
8.626
8.665
8.510
8.646
219,064
+0.03(+0.30%)
Jan 09, 2006
8.587
8.633
8.542
8.620
156,408
+0.07(+0.84%)
Jan 06, 2006
8.536
8.587
8.425
8.548
141,167
+0.03(+0.38%)
Jan 05, 2006
8.523
8.587
8.484
8.516
96,523
-0.03(-0.30%)
Jan 04, 2006
8.561
8.626
8.516
8.542
232,919
-0.01(-0.08%)
Jan 03, 2006
8.464
8.594
8.315
8.548
264,632
+0.15(+1.78%)
Dec 30, 2005
8.412
8.464
8.360
8.399
238,461
-0.03(-0.39%)
Dec 29, 2005
8.484
8.510
8.425
8.432
224,144
-0.05(-0.54%)
Dec 28, 2005
8.542
8.600
8.458
8.477
178,422
-0.12(-1.36%)
Dec 27, 2005
8.776
8.847
8.581
8.594
240,770
-0.15(-1.71%)
Dec 23, 2005
8.704
8.763
8.659
8.743
114,843
+0.10(+1.13%)
Dec 22, 2005
8.691
8.698
8.561
8.646
128,544
+0.00(+0.00%)
Dec 21, 2005
8.626
8.691
8.568
8.646
120,847
+0.05(+0.60%)
Dec 20, 2005
8.646
8.711
8.587
8.594
151,020
+0.01(+0.15%)
Dec 19, 2005
8.717
8.717
8.561
8.581
204,285
-0.15(-1.71%)
Dec 16, 2005
8.717
8.789
8.691
8.730
598,847
+0.04(+0.45%)
Dec 15, 2005
8.867
8.867
8.646
8.691
205,671
-0.18(-1.98%)
Dec 14, 2005
8.802
8.886
8.710
8.867
229,532
+0.11(+1.26%)
Dec 13, 2005
8.672
8.802
8.659
8.756
139,936
+0.07(+0.82%)
Dec 12, 2005
8.743
8.763
8.626
8.685
129,006
-0.06(-0.74%)
Dec 09, 2005
8.607
8.769
8.587
8.750
124,849
+0.14(+1.58%)
Dec 08, 2005
8.672
8.737
8.542
8.613
239,846
-0.02(-0.23%)
Dec 07, 2005
8.750
8.750
8.581
8.633
136,241
-0.09(-1.04%)
Dec 06, 2005
8.737
8.847
8.704
8.724
159,641
-0.05(-0.59%)
Dec 05, 2005
8.886
8.886
8.665
8.776
135,625
-0.11(-1.24%)
Dec 02, 2005
8.880
8.886
8.724
8.886
146,555
-0.04(-0.44%)
Dec 01, 2005
8.782
8.945
8.750
8.925
282,181
+0.16(+1.85%)
Nov 30, 2005
8.659
8.789
8.613
8.763
244,927
+0.12(+1.35%)
Nov 29, 2005
8.704
8.756
8.600
8.646
178,576
+0.01(+0.08%)
Nov 28, 2005
8.750
8.776
8.607
8.639
163,028
-0.12(-1.34%)
Nov 25, 2005
8.795
8.795
8.678
8.756
40,795
-0.04(-0.44%)
Nov 23, 2005
8.750
8.821
8.750
8.795
127,312
+0.05(+0.52%)
Nov 22, 2005
8.828
8.828
8.724
8.750
152,559
-0.08(-0.88%)
Nov 21, 2005
8.737
8.828
8.652
8.828
197,665
+0.09(+1.04%)
Nov 18, 2005
8.756
8.769
8.607
8.737
194,125
+0.14(+1.59%)
Nov 17, 2005
8.516
8.600
8.445
8.600
177,652
+0.09(+1.07%)
Nov 16, 2005
8.490
8.568
8.386
8.510
231,995
-0.01(-0.15%)
Nov 15, 2005
8.698
8.698
8.490
8.523
124,695
-0.18(-2.02%)
Nov 14, 2005
8.815
8.815
8.581
8.698
176,883
-0.14(-1.54%)
Nov 11, 2005
8.685
8.854
8.678
8.834
134,240
+0.10(+1.12%)
Nov 10, 2005
8.607
8.743
8.451
8.737
240,308
+0.15(+1.74%)
Nov 09, 2005
8.523
8.717
8.477
8.587
144,554
+0.09(+1.07%)
Nov 08, 2005
8.536
8.561
8.445
8.497
104,528
-0.10(-1.13%)
Nov 07, 2005
8.490
8.652
8.451
8.594
132,239
+0.10(+1.22%)
Nov 04, 2005
8.548
8.574
8.315
8.490
201,822
-0.04(-0.46%)
Nov 03, 2005
8.659
8.659
8.477
8.529
177,191
-0.09(-1.05%)
Nov 02, 2005
8.497
8.620
8.471
8.620
181,347
+0.14(+1.69%)
Nov 01, 2005
8.490
8.497
8.393
8.477
225,837
-0.08(-0.91%)
Oct 31, 2005
8.406
8.555
8.406
8.555
326,518
+0.18(+2.17%)
Oct 28, 2005
8.276
8.380
8.204
8.373
252,316
+0.14(+1.66%)
Oct 27, 2005
8.308
8.347
8.237
8.237
323,901
-0.14(-1.63%)
Oct 26, 2005
8.393
8.484
8.295
8.373
271,405
-0.02(-0.23%)
Oct 25, 2005
8.451
8.458
8.282
8.393
328,057
-0.10(-1.15%)
Oct 24, 2005
8.393
8.536
8.360
8.490
235,382
+0.12(+1.40%)
Oct 21, 2005
8.471
8.555
8.367
8.373
282,951
-0.10(-1.15%)
Oct 20, 2005
8.600
8.672
8.334
8.471
392,714
-0.18(-2.03%)
Oct 19, 2005
8.282
8.691
8.224
8.646
338,217
+0.33(+3.98%)
Oct 18, 2005
8.471
8.471
8.282
8.315
165,645
-0.16(-1.84%)
Oct 17, 2005
8.698
8.698
8.334
8.471
220,295
-0.18(-2.10%)
Oct 14, 2005
8.451
8.678
8.425
8.652
640,412
+0.21(+2.46%)
Oct 13, 2005
8.295
8.451
8.237
8.445
242,002
+0.15(+1.80%)
Oct 12, 2005
8.302
8.425
8.250
8.295
276,024
-0.02(-0.23%)
Oct 11, 2005
8.438
8.471
8.315
8.315
284,798
-0.06(-0.70%)
Oct 10, 2005
8.445
8.458
8.321
8.373
126,081
-0.05(-0.62%)
Oct 07, 2005
8.477
8.490
8.380
8.425
164,105
+0.01(+0.15%)
Oct 06, 2005
8.380
8.536
8.315
8.412
256,780
+0.06(+0.78%)
Oct 05, 2005
8.523
8.698
8.347
8.347
221,835
-0.21(-2.43%)
Oct 04, 2005
8.704
8.717
8.555
8.555
169,647
-0.11(-1.27%)
Oct 03, 2005
8.704
8.763
8.639
8.665
152,867
+0.01(+0.07%)
Sep 30, 2005
8.769
8.769
8.646
8.659
184,118
-0.11(-1.26%)
Sep 29, 2005
8.639
8.769
8.529
8.769
169,801
+0.15(+1.73%)
Sep 28, 2005
8.880
8.854
8.510
8.620
333,599
-0.25(-2.86%)
Sep 27, 2005
8.958
8.977
8.769
8.873
212,444
-0.07(-0.80%)
Sep 26, 2005
8.756
8.997
8.756
8.945
351,919
+0.25(+2.91%)
Sep 23, 2005
8.729
8.802
8.620
8.691
197,511
+0.00(+0.00%)
Sep 22, 2005
8.464
8.776
8.445
8.691
452,291
+0.27(+3.24%)
Sep 21, 2005
8.646
8.646
8.380
8.419
415,652
-0.22(-2.56%)
Sep 20, 2005
8.782
8.886
8.626
8.639
178,730
-0.08(-0.97%)
Sep 19, 2005
8.834
8.860
8.704
8.724
117,922
-0.11(-1.25%)
Sep 16, 2005
8.750
8.880
8.685
8.834
581,759
+0.16(+1.80%)
Sep 15, 2005
8.717
8.730
8.639
8.678
101,603
+0.01(+0.15%)
Sep 14, 2005
8.880
8.906
8.665
8.665
149,480
-0.16(-1.77%)
Sep 13, 2005
8.912
8.925
8.821
8.821
173,342
-0.14(-1.52%)
Sep 12, 2005
8.906
9.023
8.847
8.958
110,224
+0.02(+0.22%)
Sep 09, 2005
8.886
8.938
8.828
8.938
134,240
+0.12(+1.33%)
Sep 08, 2005
8.958
8.958
8.815
8.821
178,268
-0.20(-2.23%)
Sep 07, 2005
8.964
9.023
8.906
9.023
134,394
+0.05(+0.58%)
Sep 06, 2005
8.886
8.971
8.867
8.971
169,955
+0.15(+1.69%)
Sep 02, 2005
8.964
8.964
8.808
8.821
114,381
-0.17(-1.88%)
Sep 01, 2005
8.932
8.990
8.802
8.990
210,751
+0.06(+0.65%)
Aug 31, 2005
8.769
8.932
8.607
8.932
321,130
+0.22(+2.54%)
Aug 30, 2005
8.880
8.886
8.672
8.711
329,904
-0.17(-1.90%)
Aug 29, 2005
8.523
8.886
8.510
8.880
445,825
+0.36(+4.27%)
Aug 26, 2005
8.711
8.730
8.516
8.516
180,731
-0.19(-2.16%)
Aug 25, 2005
8.678
8.750
8.594
8.704
137,011
+0.05(+0.60%)
Aug 24, 2005
8.730
8.854
8.581
8.652
354,228
-0.08(-0.89%)
Aug 23, 2005
8.834
8.834
8.613
8.730
127,466
-0.10(-1.10%)
Aug 22, 2005
8.743
8.841
8.691
8.828
102,373
+0.14(+1.65%)
Aug 19, 2005
8.698
8.717
8.574
8.685
146,248
-0.01(-0.07%)
Aug 18, 2005
8.802
8.834
8.691
8.691
145,940
-0.11(-1.25%)
Aug 17, 2005
8.698
8.867
8.672
8.802
193,817
+0.12(+1.35%)
Aug 16, 2005
8.860
8.880
8.685
8.685
177,191
-0.24(-2.69%)
Aug 15, 2005
8.769
8.938
8.672
8.925
174,266
+0.11(+1.25%)
Aug 12, 2005
8.925
8.932
8.711
8.815
230,148
-0.16(-1.74%)
Aug 11, 2005
8.815
9.003
8.815
8.971
180,731
+0.19(+2.22%)
Aug 10, 2005
8.906
8.997
8.750
8.776
183,810
-0.08(-0.88%)
Aug 09, 2005
8.841
8.919
8.808
8.854
147,479
+0.05(+0.59%)
Aug 08, 2005
8.789
8.867
8.756
8.802
191,815
+0.01(+0.15%)
Aug 05, 2005
8.854
8.938
8.763
8.789
237,845
-0.06(-0.73%)
Aug 04, 2005
8.938
8.964
8.769
8.854
207,518
-0.12(-1.30%)
Aug 03, 2005
8.997
9.016
8.938
8.971
177,806
-0.07(-0.79%)
Aug 02, 2005
8.964
9.062
8.906
9.042
158,871
+0.11(+1.24%)
Aug 01, 2005
9.042
9.062
8.919
8.932
161,334
-0.13(-1.43%)
Jul 29, 2005
9.029
9.075
8.951
9.062
258,628
+0.02(+0.22%)
Jul 28, 2005
8.899
9.062
8.790
9.042
222,451
+0.15(+1.68%)
Jul 27, 2005
8.977
8.977
8.815
8.893
277,717
-0.08(-0.87%)
Jul 26, 2005
8.958
9.023
8.867
8.971
261,399
+0.04(+0.44%)
Jul 25, 2005
9.146
9.159
8.873
8.932
356,383
-0.25(-2.76%)
Jul 22, 2005
9.185
9.250
9.055
9.185
679,514
+0.00(+0.00%)
Jul 21, 2005
9.549
9.549
9.179
9.185
254,009
-0.35(-3.68%)
Jul 20, 2005
9.309
9.536
9.309
9.536
228,300
+0.18(+1.94%)
Jul 19, 2005
9.263
9.399
9.263
9.354
164,259
+0.14(+1.55%)
Jul 18, 2005
9.354
9.380
9.211
9.211
173,342
-0.13(-1.39%)
Jul 15, 2005
9.283
9.412
9.257
9.341
640,720
+0.06(+0.63%)
Jul 14, 2005
9.386
9.451
9.263
9.283
136,703
-0.04(-0.42%)
Jul 13, 2005
9.334
9.425
9.296
9.321
116,074
-0.01(-0.14%)
Jul 12, 2005
9.406
9.503
9.321
9.334
184,888
-0.06(-0.62%)
Jul 11, 2005
9.218
9.406
9.192
9.393
250,623
+0.20(+2.19%)
Jul 08, 2005
9.010
9.244
8.964
9.192
193,509
+0.16(+1.73%)
Jul 07, 2005
8.932
9.075
8.906
9.036
141,167
+0.05(+0.58%)
Jul 06, 2005
9.127
9.185
8.958
8.984
133,470
-0.16(-1.71%)
Jul 05, 2005
8.938
9.172
8.932
9.140
162,720
+0.17(+1.88%)
Jul 01, 2005
8.912
9.010
8.867
8.971
90,211
+0.07(+0.80%)
Jun 30, 2005
9.049
9.075
8.860
8.899
190,122
-0.16(-1.79%)
Jun 29, 2005
9.010
9.075
8.932
9.062
121,462
+0.05(+0.58%)
Jun 28, 2005
8.860
9.023
8.860
9.010
196,126
+0.10(+1.09%)
Jun 27, 2005
8.938
8.971
8.854
8.912
138,396
-0.06(-0.72%)
Jun 24, 2005
8.945
8.997
8.867
8.977
305,889
+0.05(+0.58%)
Jun 23, 2005
9.068
9.114
8.919
8.925
137,319
-0.17(-1.86%)
Jun 22, 2005
9.107
9.159
8.997
9.094
215,523
+0.03(+0.36%)
Jun 21, 2005
9.003
9.094
9.003
9.062
127,312
+0.05(+0.58%)
Jun 20, 2005
9.029
9.081
8.964
9.010
164,105
-0.08(-0.93%)
Jun 17, 2005
9.029
9.094
8.964
9.094
449,520
+0.09(+1.01%)
Jun 16, 2005
8.873
9.003
8.834
9.003
154,715
+0.13(+1.46%)
Jun 15, 2005
8.769
8.873
8.717
8.873
262,784
+0.12(+1.41%)
Jun 14, 2005
8.730
8.802
8.704
8.750
220,449
-0.01(-0.07%)
Jun 13, 2005
8.730
8.789
8.698
8.756
144,554
-0.01(-0.15%)
Jun 10, 2005
8.763
8.769
8.652
8.769
198,435
+0.03(+0.30%)
Jun 09, 2005
8.672
8.821
8.639
8.743
197,973
+0.03(+0.30%)
Jun 08, 2005
8.769
8.873
8.698
8.717
136,395
-0.05(-0.59%)
Jun 07, 2005
8.737
8.867
8.724
8.769
190,738
+0.00(+0.00%)
Jun 06, 2005
8.730
8.789
8.698
8.769
99,448
+0.05(+0.52%)
Jun 03, 2005
8.808
8.899
8.704
8.724
157,178
-0.13(-1.47%)
Jun 02, 2005
8.867
8.886
8.789
8.854
144,400
-0.01(-0.07%)
Jun 01, 2005
8.685
8.860
8.685
8.860
209,211
+0.18(+2.10%)
May 31, 2005
8.724
8.808
8.672
8.678
199,513
-0.06(-0.74%)
May 27, 2005
8.691
8.763
8.614
8.743
119,307
+0.05(+0.52%)
May 26, 2005
8.704
8.763
8.646
8.698
138,550
+0.06(+0.68%)
May 25, 2005
8.724
8.789
8.607
8.639
211,674
-0.12(-1.34%)
May 24, 2005
8.711
8.815
8.711
8.756
181,963
-0.02(-0.22%)
May 23, 2005
8.815
8.854
8.730
8.776
123,618
-0.04(-0.44%)
May 20, 2005
8.834
8.906
8.756
8.815
152,559
-0.05(-0.51%)
May 19, 2005
8.880
8.964
8.802
8.860
117,922
-0.06(-0.73%)
May 18, 2005
8.828
8.925
8.828
8.925
189,660
+0.16(+1.85%)
May 17, 2005
8.724
8.854
8.659
8.763
157,024
+0.01(+0.15%)
May 16, 2005
8.600
8.802
8.594
8.750
147,941
+0.19(+2.20%)
May 13, 2005
8.458
8.600
8.419
8.561
265,401
+0.12(+1.46%)
May 12, 2005
8.594
8.691
8.419
8.438
239,385
-0.16(-1.89%)
May 11, 2005
8.607
8.672
8.464
8.600
107,299
+0.00(+0.00%)
May 10, 2005
8.704
8.711
8.568
8.600
127,158
-0.14(-1.63%)
May 09, 2005
8.600
8.743
8.542
8.743
129,929
+0.13(+1.51%)
May 06, 2005
8.607
8.672
8.503
8.613
148,711
+0.06(+0.76%)
May 05, 2005
8.652
8.717
8.419
8.548
184,888
-0.10(-1.20%)
May 04, 2005
8.548
8.672
8.477
8.652
122,386
+0.14(+1.68%)
May 03, 2005
8.542
8.672
8.445
8.510
154,253
-0.03(-0.38%)
May 02, 2005
8.548
8.626
8.425
8.542
160,565
-0.01(-0.08%)
Apr 29, 2005
8.321
8.607
8.282
8.548
326,364
+0.25(+3.05%)
Apr 28, 2005
8.432
8.432
8.295
8.295
169,801
-0.14(-1.62%)
Apr 27, 2005
8.295
8.484
8.282
8.432
231,071
+0.14(+1.72%)
Apr 26, 2005
8.555
8.561
8.269
8.289
428,276
-0.27(-3.11%)
Apr 25, 2005
8.445
8.568
8.430
8.555
240,308
+0.18(+2.09%)
Apr 22, 2005
8.685
8.724
8.295
8.380
375,318
-0.31(-3.52%)
Apr 21, 2005
8.678
8.854
8.529
8.685
272,175
+0.07(+0.83%)
Apr 20, 2005
8.847
8.880
8.613
8.613
256,472
-0.23(-2.64%)
Apr 19, 2005
8.893
8.964
8.769
8.847
253,701
-0.02(-0.22%)
Apr 18, 2005
8.769
9.055
8.717
8.867
313,124
+0.16(+1.87%)
Apr 15, 2005
8.730
8.932
8.607
8.704
796,667
+0.14(+1.67%)
Apr 14, 2005
8.769
8.886
8.555
8.561
151,790
-0.19(-2.15%)
Apr 13, 2005
8.906
8.932
8.743
8.750
140,398
-0.16(-1.75%)
Apr 12, 2005
8.711
8.925
8.613
8.906
167,030
+0.20(+2.31%)
Apr 11, 2005
8.834
8.847
8.704
8.704
189,352
-0.13(-1.47%)
Apr 08, 2005
9.023
9.055
8.828
8.834
139,474
-0.18(-2.02%)
Apr 07, 2005
9.029
9.094
8.964
9.016
109,916
-0.01(-0.14%)
Apr 06, 2005
9.023
9.094
8.971
9.029
267,710
+0.03(+0.36%)
Apr 05, 2005
8.899
8.997
8.834
8.997
190,892
+0.12(+1.32%)
Apr 04, 2005
8.737
8.925
8.633
8.880
158,717
+0.18(+2.01%)
Apr 01, 2005
8.867
8.925
8.607
8.704
234,766
-0.19(-2.19%)
Mar 31, 2005
8.984
8.990
8.789
8.899
181,039
-0.10(-1.08%)
Mar 30, 2005
8.769
8.997
8.704
8.997
183,041
+0.30(+3.44%)
Mar 29, 2005
8.893
8.938
8.698
8.698
213,984
-0.24(-2.69%)
Mar 28, 2005
8.828
8.951
8.828
8.938
107,761
+0.12(+1.33%)
Mar 24, 2005
8.854
8.951
8.821
8.821
101,142
+0.03(+0.30%)
Mar 23, 2005
8.912
8.938
8.789
8.795
111,764
-0.12(-1.31%)
Mar 22, 2005
8.990
9.120
8.906
8.912
149,634
-0.08(-0.87%)
Mar 21, 2005
9.029
9.029
8.906
8.990
166,414
-0.03(-0.36%)
Mar 18, 2005
9.192
9.192
8.964
9.023
442,285
-0.15(-1.63%)
Mar 17, 2005
9.120
9.244
9.055
9.172
160,872
+0.05(+0.57%)
Mar 16, 2005
9.049
9.120
9.023
9.120
196,126
+0.07(+0.79%)
Mar 15, 2005
9.036
9.250
9.003
9.049
164,105
-0.05(-0.50%)
Mar 14, 2005
9.062
9.250
9.049
9.094
156,562
+0.06(+0.72%)
Mar 11, 2005
9.081
9.140
8.977
9.029
204,593
-0.03(-0.36%)
Mar 10, 2005
9.159
9.257
9.062
9.062
306,659
-0.10(-1.06%)
Mar 09, 2005
9.458
9.458
9.127
9.159
191,815
-0.36(-3.75%)
Mar 08, 2005
9.419
9.516
9.205
9.516
233,996
+0.13(+1.38%)
Mar 07, 2005
9.432
9.471
9.373
9.386
148,557
-0.05(-0.48%)
Mar 04, 2005
9.289
9.471
9.237
9.432
136,395
+0.18(+1.97%)
Mar 03, 2005
9.224
9.309
9.094
9.250
135,933
+0.06(+0.71%)
Mar 02, 2005
9.257
9.386
9.127
9.185
187,813
-0.11(-1.19%)
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.