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
Geron Corp
(NQ:
GERN
)
4.670
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
7.401
7.429
7.136
7.164
866,297
-0.18(-2.45%)
Feb 27, 2007
7.486
7.609
7.250
7.344
1,248,049
-0.31(-4.07%)
Feb 26, 2007
7.665
7.750
7.637
7.656
466,699
+0.00(+0.00%)
Feb 23, 2007
7.571
7.675
7.495
7.656
418,695
+0.04(+0.50%)
Feb 22, 2007
7.656
7.656
7.524
7.618
500,410
+0.02(+0.25%)
Feb 21, 2007
7.675
7.732
7.571
7.599
410,739
-0.14(-1.83%)
Feb 20, 2007
7.599
7.826
7.476
7.741
762,646
+0.18(+2.37%)
Feb 16, 2007
7.524
7.618
7.391
7.561
679,475
+0.04(+0.50%)
Feb 15, 2007
7.665
7.703
7.505
7.524
975,479
-0.01(-0.13%)
Feb 14, 2007
7.580
7.703
7.524
7.533
433,874
-0.05(-0.62%)
Feb 13, 2007
7.713
7.760
7.493
7.580
685,320
-0.13(-1.72%)
Feb 12, 2007
7.760
7.854
7.656
7.713
1,035,545
-0.02(-0.24%)
Feb 09, 2007
7.769
7.864
7.675
7.732
638,632
-0.03(-0.37%)
Feb 08, 2007
7.807
7.892
7.713
7.760
622,678
-0.11(-1.44%)
Feb 07, 2007
7.741
7.902
7.675
7.873
905,494
+0.18(+2.33%)
Feb 06, 2007
7.703
7.732
7.609
7.694
559,447
+0.06(+0.74%)
Feb 05, 2007
7.732
7.779
7.628
7.637
543,166
-0.13(-1.70%)
Feb 02, 2007
7.656
7.798
7.637
7.769
866,661
+0.11(+1.48%)
Feb 01, 2007
7.769
7.826
7.628
7.656
707,045
-0.09(-1.10%)
Jan 31, 2007
7.873
7.885
7.703
7.741
618,083
-0.18(-2.27%)
Jan 30, 2007
7.854
7.940
7.807
7.921
709,577
+0.07(+0.84%)
Jan 29, 2007
7.628
7.883
7.618
7.854
761,818
+0.21(+2.72%)
Jan 26, 2007
7.609
7.656
7.476
7.646
782,944
+0.01(+0.12%)
Jan 25, 2007
7.902
7.902
7.609
7.637
883,740
-0.26(-3.23%)
Jan 24, 2007
8.053
8.091
7.854
7.892
642,966
-0.17(-2.11%)
Jan 23, 2007
8.072
8.104
7.949
8.062
531,666
+0.00(+0.00%)
Jan 22, 2007
8.223
8.261
7.996
8.062
829,975
-0.16(-1.95%)
Jan 19, 2007
8.185
8.223
8.081
8.223
604,986
+0.04(+0.46%)
Jan 18, 2007
8.412
8.488
8.138
8.185
1,039,200
-0.21(-2.48%)
Jan 17, 2007
8.535
8.648
8.336
8.393
1,900,532
+0.22(+2.66%)
Jan 16, 2007
8.233
8.296
8.091
8.176
666,116
+0.00(+0.00%)
Jan 12, 2007
8.270
8.346
8.129
8.176
772,268
-0.24(-2.81%)
Jan 11, 2007
8.261
8.431
8.214
8.412
1,062,465
+0.19(+2.30%)
Jan 10, 2007
8.280
8.327
8.129
8.223
706,209
-0.15(-1.81%)
Jan 09, 2007
8.469
8.486
8.214
8.374
887,529
-0.03(-0.34%)
Jan 08, 2007
8.762
8.762
8.374
8.403
1,187,329
-0.23(-2.63%)
Jan 05, 2007
8.620
8.743
8.516
8.629
1,409,150
+0.06(+0.66%)
Jan 04, 2007
8.280
8.611
8.185
8.573
1,796,817
+0.29(+3.54%)
Jan 03, 2007
8.355
8.497
8.157
8.280
848,520
-0.02(-0.23%)
Dec 29, 2006
8.507
8.526
8.270
8.299
619,614
-0.17(-2.01%)
Dec 28, 2006
8.611
8.648
8.459
8.469
607,514
+0.03(+0.34%)
Dec 27, 2006
8.459
8.592
8.384
8.440
482,128
+0.01(+0.11%)
Dec 26, 2006
8.393
8.507
8.336
8.431
301,194
+0.03(+0.34%)
Dec 22, 2006
8.488
8.526
8.374
8.403
428,715
-0.06(-0.67%)
Dec 21, 2006
8.535
8.611
8.403
8.459
402,193
-0.05(-0.56%)
Dec 20, 2006
8.667
8.724
8.478
8.507
1,018,146
-0.15(-1.75%)
Dec 19, 2006
8.516
8.733
8.374
8.658
1,271,083
+0.30(+3.62%)
Dec 18, 2006
8.403
8.478
8.336
8.355
1,044,010
-0.06(-0.67%)
Dec 15, 2006
8.214
8.422
8.204
8.412
1,335,746
+0.24(+2.89%)
Dec 14, 2006
8.247
8.582
8.157
8.176
2,294,329
-0.65(-7.39%)
Dec 13, 2006
9.026
9.121
8.809
8.828
705,797
-0.17(-1.89%)
Dec 12, 2006
8.941
9.121
8.696
8.998
1,202,147
+0.07(+0.74%)
Dec 11, 2006
9.263
9.452
8.837
8.932
2,003,792
+0.09(+1.07%)
Dec 08, 2006
8.819
8.885
8.563
8.837
1,188,184
+0.04(+0.43%)
Dec 07, 2006
8.592
8.960
8.516
8.800
1,972,981
+0.42(+4.96%)
Dec 06, 2006
8.412
8.592
8.223
8.384
979,643
+0.07(+0.80%)
Dec 05, 2006
8.507
8.544
8.223
8.318
1,813,873
-0.19(-2.22%)
Dec 04, 2006
7.410
8.535
7.391
8.507
3,688,841
+1.12(+15.09%)
Dec 01, 2006
7.505
7.552
7.325
7.391
535,321
-0.10(-1.39%)
Nov 30, 2006
7.665
7.741
7.439
7.495
809,264
-0.17(-2.22%)
Nov 29, 2006
7.439
7.694
7.439
7.665
473,024
+0.23(+3.05%)
Nov 28, 2006
7.533
7.659
7.391
7.439
795,108
-0.18(-2.36%)
Nov 27, 2006
7.940
8.034
7.514
7.618
948,020
-0.37(-4.62%)
Nov 24, 2006
7.968
8.025
7.902
7.987
194,030
-0.05(-0.59%)
Nov 22, 2006
8.223
8.223
7.987
8.034
699,767
-0.21(-2.52%)
Nov 21, 2006
8.214
8.488
8.157
8.242
815,521
+0.00(+0.00%)
Nov 20, 2006
8.289
8.374
8.157
8.242
565,335
-0.03(-0.34%)
Nov 17, 2006
8.176
8.289
8.082
8.270
650,973
+0.06(+0.69%)
Nov 16, 2006
8.459
8.478
8.185
8.214
727,345
-0.24(-2.80%)
Nov 15, 2006
8.478
8.488
8.336
8.450
1,010,581
+0.04(+0.45%)
Nov 14, 2006
8.336
8.412
8.176
8.412
720,390
+0.07(+0.79%)
Nov 13, 2006
8.138
8.374
8.081
8.346
855,330
+0.23(+2.79%)
Nov 10, 2006
8.166
8.166
7.930
8.119
801,597
+0.19(+2.38%)
Nov 09, 2006
8.261
8.299
7.864
7.930
1,272,415
-0.26(-3.12%)
Nov 08, 2006
8.284
8.318
7.996
8.185
2,702,745
+0.26(+3.34%)
Nov 07, 2006
8.176
8.223
7.854
7.921
1,313,892
-0.09(-1.18%)
Nov 06, 2006
7.892
8.119
7.769
8.015
1,601,535
+0.42(+5.47%)
Nov 03, 2006
7.750
7.798
7.476
7.599
570,238
-0.03(-0.37%)
Nov 02, 2006
7.401
7.760
7.325
7.628
999,659
+0.22(+2.93%)
Nov 01, 2006
7.656
7.713
7.354
7.410
801,691
-0.17(-2.24%)
Oct 31, 2006
7.826
7.826
7.552
7.580
931,870
-0.12(-1.60%)
Oct 30, 2006
7.599
7.769
7.439
7.703
1,255,233
+0.28(+3.82%)
Oct 27, 2006
7.325
7.741
7.308
7.420
1,194,456
+0.10(+1.42%)
Oct 26, 2006
7.155
7.325
7.108
7.316
435,413
+0.19(+2.65%)
Oct 25, 2006
7.117
7.250
7.051
7.127
382,894
+0.02(+0.27%)
Oct 24, 2006
7.127
7.164
6.957
7.108
674,217
-0.03(-0.40%)
Oct 23, 2006
7.117
7.344
7.089
7.136
457,769
-0.05(-0.66%)
Oct 20, 2006
7.240
7.354
7.070
7.183
723,886
-0.03(-0.39%)
Oct 19, 2006
7.155
7.344
7.098
7.212
492,600
+0.06(+0.79%)
Oct 18, 2006
7.335
7.382
7.089
7.155
770,539
-0.15(-2.07%)
Oct 17, 2006
7.183
7.391
7.023
7.306
1,141,832
+0.15(+2.11%)
Oct 16, 2006
6.616
7.325
6.541
7.155
1,683,183
+0.55(+8.30%)
Oct 13, 2006
6.267
6.607
6.267
6.607
941,247
+0.32(+5.11%)
Oct 12, 2006
6.285
6.333
6.191
6.285
650,386
+0.06(+0.91%)
Oct 11, 2006
6.181
6.267
6.059
6.229
418,663
+0.08(+1.23%)
Oct 10, 2006
6.285
6.314
6.106
6.153
360,264
-0.09(-1.51%)
Oct 09, 2006
6.059
6.285
6.059
6.248
549,878
+0.17(+2.80%)
Oct 06, 2006
5.870
6.134
5.870
6.077
445,159
+0.16(+2.72%)
Oct 05, 2006
5.785
5.936
5.785
5.917
254,906
+0.11(+1.95%)
Oct 04, 2006
5.567
5.870
5.558
5.803
646,037
-0.04(-0.65%)
Oct 03, 2006
5.785
5.907
5.737
5.841
311,405
+0.02(+0.32%)
Oct 02, 2006
5.955
5.964
5.803
5.822
259,812
-0.10(-1.75%)
Sep 29, 2006
5.917
5.955
5.879
5.926
283,310
-0.02(-0.32%)
Sep 28, 2006
5.870
5.974
5.860
5.945
236,577
+0.08(+1.29%)
Sep 27, 2006
5.813
5.945
5.794
5.870
254,934
+0.03(+0.49%)
Sep 26, 2006
5.945
6.002
5.822
5.841
373,312
-0.14(-2.37%)
Sep 25, 2006
5.855
5.992
5.728
5.983
309,341
+0.12(+2.10%)
Sep 22, 2006
6.011
6.030
5.803
5.860
376,318
-0.19(-3.13%)
Sep 21, 2006
6.229
6.248
6.030
6.049
282,652
-0.14(-2.29%)
Sep 20, 2006
6.229
6.285
6.096
6.191
278,473
+0.01(+0.15%)
Sep 19, 2006
6.210
6.238
6.068
6.181
384,186
-0.06(-0.91%)
Sep 18, 2006
6.163
6.248
6.153
6.238
241,737
+0.03(+0.46%)
Sep 15, 2006
6.361
6.371
6.144
6.210
664,198
-0.10(-1.65%)
Sep 14, 2006
6.361
6.427
6.276
6.314
212,487
-0.09(-1.47%)
Sep 13, 2006
6.465
6.465
6.333
6.408
207,030
-0.03(-0.44%)
Sep 12, 2006
6.191
6.484
6.163
6.437
262,285
+0.24(+3.81%)
Sep 11, 2006
6.257
6.267
6.098
6.200
288,821
-0.09(-1.50%)
Sep 08, 2006
6.418
6.446
6.295
6.295
175,475
-0.09(-1.33%)
Sep 07, 2006
6.314
6.474
6.163
6.380
354,535
+0.07(+1.05%)
Sep 06, 2006
6.541
6.565
6.304
6.314
416,301
-0.30(-4.57%)
Sep 05, 2006
6.541
6.626
6.380
6.616
376,578
+0.06(+0.86%)
Sep 01, 2006
6.654
6.692
6.541
6.560
226,278
-0.08(-1.14%)
Aug 31, 2006
6.834
6.947
6.616
6.635
441,254
-0.18(-2.64%)
Aug 30, 2006
6.522
6.824
6.361
6.815
623,965
+0.31(+4.80%)
Aug 29, 2006
6.229
6.512
6.226
6.503
331,268
+0.28(+4.56%)
Aug 28, 2006
6.229
6.333
6.191
6.219
348,681
+0.01(+0.15%)
Aug 25, 2006
6.342
6.408
6.125
6.210
403,519
-0.13(-2.09%)
Aug 24, 2006
6.096
6.380
6.096
6.342
961,014
+0.33(+5.50%)
Aug 23, 2006
5.907
6.134
5.822
6.011
510,079
+0.14(+2.42%)
Aug 22, 2006
5.813
5.917
5.794
5.870
176,635
+0.03(+0.49%)
Aug 21, 2006
5.955
5.988
5.813
5.841
215,205
-0.16(-2.68%)
Aug 18, 2006
5.983
6.030
5.813
6.002
264,429
+0.05(+0.79%)
Aug 17, 2006
5.747
5.964
5.699
5.955
410,353
+0.22(+3.79%)
Aug 16, 2006
5.747
5.803
5.643
5.737
242,478
+0.01(+0.16%)
Aug 15, 2006
5.624
5.737
5.595
5.728
273,516
+0.13(+2.36%)
Aug 14, 2006
5.605
5.699
5.567
5.595
198,246
+0.01(+0.17%)
Aug 11, 2006
5.718
5.718
5.577
5.586
177,062
-0.12(-2.15%)
Aug 10, 2006
5.671
5.766
5.586
5.709
286,555
+0.02(+0.33%)
Aug 09, 2006
5.907
5.936
5.671
5.690
346,433
-0.13(-2.27%)
Aug 08, 2006
5.870
5.955
5.756
5.822
509,935
+0.01(+0.16%)
Aug 07, 2006
5.671
5.822
5.624
5.813
508,536
+0.15(+2.67%)
Aug 04, 2006
5.728
5.756
5.529
5.662
400,409
+0.04(+0.67%)
Aug 03, 2006
5.529
5.728
5.350
5.624
505,157
+0.05(+0.85%)
Aug 02, 2006
5.652
5.690
5.558
5.577
441,803
-0.06(-1.01%)
Aug 01, 2006
5.964
6.002
5.548
5.633
607,157
-0.41(-6.73%)
Jul 31, 2006
5.936
6.049
5.766
6.040
456,623
+0.07(+1.11%)
Jul 28, 2006
5.907
6.049
5.888
5.974
263,468
+0.09(+1.44%)
Jul 27, 2006
6.172
6.219
5.794
5.888
348,286
-0.26(-4.15%)
Jul 26, 2006
5.955
6.200
5.841
6.144
454,080
+0.18(+3.01%)
Jul 25, 2006
5.785
6.040
5.785
5.964
506,541
+0.23(+3.95%)
Jul 24, 2006
5.595
5.841
5.529
5.737
450,584
+0.19(+3.41%)
Jul 21, 2006
5.671
5.718
5.482
5.548
496,900
-0.16(-2.81%)
Jul 20, 2006
6.002
6.021
5.671
5.709
421,195
-0.26(-4.28%)
Jul 19, 2006
5.841
6.087
5.813
5.964
510,994
+0.15(+2.60%)
Jul 18, 2006
5.832
5.926
5.718
5.813
434,015
+0.03(+0.49%)
Jul 17, 2006
5.860
6.002
5.766
5.785
465,577
-0.09(-1.45%)
Jul 14, 2006
5.974
6.040
5.718
5.870
536,657
-0.10(-1.74%)
Jul 13, 2006
6.238
6.352
5.943
5.974
542,466
-0.33(-5.25%)
Jul 12, 2006
6.267
6.427
6.257
6.304
445,769
+0.01(+0.15%)
Jul 11, 2006
6.144
6.314
6.021
6.295
368,164
+0.14(+2.30%)
Jul 10, 2006
6.427
6.427
6.144
6.153
315,088
-0.20(-3.13%)
Jul 07, 2006
6.285
6.522
6.181
6.352
639,105
+0.02(+0.30%)
Jul 06, 2006
6.314
6.484
6.130
6.333
885,341
+0.02(+0.30%)
Jul 05, 2006
6.474
6.512
6.257
6.314
327,363
-0.15(-2.34%)
Jul 03, 2006
6.512
6.560
6.389
6.465
171,743
-0.06(-0.87%)
Jun 30, 2006
6.427
6.541
6.248
6.522
1,399,682
+0.22(+3.45%)
Jun 29, 2006
6.011
6.323
5.974
6.304
579,995
+0.42(+7.06%)
Jun 28, 2006
5.917
5.945
5.803
5.888
206,745
-0.02(-0.32%)
Jun 27, 2006
5.964
6.049
5.898
5.907
329,802
-0.08(-1.26%)
Jun 26, 2006
5.974
6.002
5.907
5.983
183,563
+0.04(+0.64%)
Jun 23, 2006
5.955
6.011
5.870
5.945
225,000
-0.01(-0.16%)
Jun 22, 2006
6.087
6.087
5.888
5.955
272,096
-0.08(-1.25%)
Jun 21, 2006
6.111
6.115
5.907
6.030
511,092
+0.17(+2.90%)
Jun 20, 2006
5.983
6.002
5.851
5.860
261,894
-0.09(-1.59%)
Jun 19, 2006
6.163
6.219
5.917
5.955
338,284
-0.17(-2.78%)
Jun 16, 2006
6.380
6.408
6.087
6.125
1,418,198
-0.26(-4.00%)
Jun 15, 2006
6.134
6.399
6.125
6.380
537,069
+0.26(+4.17%)
Jun 14, 2006
6.049
6.144
5.907
6.125
508,814
+0.06(+0.93%)
Jun 13, 2006
6.238
6.323
6.068
6.068
512,492
-0.15(-2.43%)
Jun 12, 2006
6.380
6.408
6.210
6.219
399,612
-0.17(-2.66%)
Jun 09, 2006
6.371
6.597
6.323
6.389
461,642
+0.02(+0.30%)
Jun 08, 2006
6.333
6.437
6.181
6.371
563,673
-0.03(-0.44%)
Jun 07, 2006
6.219
6.522
6.200
6.399
487,563
+0.16(+2.58%)
Jun 06, 2006
6.342
6.361
6.115
6.238
602,647
-0.06(-0.90%)
Jun 05, 2006
6.560
6.578
6.295
6.295
406,766
-0.26(-4.03%)
Jun 02, 2006
6.569
6.692
6.531
6.560
353,246
-0.07(-1.00%)
Jun 01, 2006
6.616
6.692
6.493
6.626
452,297
+0.06(+0.86%)
May 31, 2006
6.267
6.597
6.267
6.569
552,637
+0.30(+4.83%)
May 30, 2006
6.418
6.418
6.257
6.267
381,602
-0.15(-2.36%)
May 26, 2006
6.371
6.493
6.314
6.418
780,382
+0.08(+1.19%)
May 25, 2006
6.276
6.408
6.219
6.342
434,040
+0.08(+1.21%)
May 24, 2006
6.163
6.380
6.134
6.267
689,841
+0.05(+0.76%)
May 23, 2006
6.630
6.654
6.172
6.219
1,346,903
-0.08(-1.20%)
May 22, 2006
6.295
6.361
6.164
6.295
586,992
-0.09(-1.48%)
May 19, 2006
6.295
6.389
6.238
6.389
540,394
+0.09(+1.35%)
May 18, 2006
6.541
6.541
6.295
6.304
504,932
-0.08(-1.19%)
May 17, 2006
6.437
6.503
6.380
6.380
546,239
-0.15(-2.24%)
May 16, 2006
6.427
6.701
6.371
6.526
675,436
+0.17(+2.60%)
May 15, 2006
6.437
6.493
6.257
6.361
421,194
+0.02(+0.30%)
May 12, 2006
6.380
6.465
6.314
6.342
690,974
-0.08(-1.18%)
May 11, 2006
6.522
6.536
6.361
6.418
696,698
-0.13(-2.02%)
May 10, 2006
6.578
6.645
6.474
6.550
648,089
-0.07(-1.00%)
May 09, 2006
6.711
6.824
6.588
6.616
545,269
-0.09(-1.27%)
May 08, 2006
6.796
6.853
6.664
6.701
375,161
-0.12(-1.80%)
May 05, 2006
6.853
6.881
6.796
6.824
482,637
+0.00(+0.00%)
May 04, 2006
6.720
6.890
6.720
6.824
357,401
+0.11(+1.69%)
May 03, 2006
6.758
6.834
6.645
6.711
461,869
-0.09(-1.25%)
May 02, 2006
6.333
6.957
6.333
6.796
730,535
-0.07(-0.96%)
May 01, 2006
7.127
7.178
6.862
6.862
503,260
-0.23(-3.20%)
Apr 28, 2006
7.259
7.287
7.042
7.089
507,099
-0.05(-0.66%)
Apr 27, 2006
7.051
7.221
7.042
7.136
479,894
+0.01(+0.13%)
Apr 26, 2006
7.273
7.297
7.032
7.127
629,542
+0.10(+1.48%)
Apr 25, 2006
7.136
7.183
6.947
7.023
500,733
-0.11(-1.59%)
Apr 24, 2006
7.372
7.391
7.136
7.136
426,621
-0.09(-1.31%)
Apr 21, 2006
7.268
7.354
7.202
7.231
503,745
+0.06(+0.79%)
Apr 20, 2006
7.146
7.193
7.089
7.174
288,962
+0.00(+0.00%)
Apr 19, 2006
7.250
7.325
7.164
7.174
364,193
-0.09(-1.30%)
Apr 18, 2006
7.013
7.287
7.004
7.268
449,030
+0.26(+3.78%)
Apr 17, 2006
7.268
7.287
6.947
7.004
598,862
-0.23(-3.14%)
Apr 13, 2006
7.023
7.259
6.919
7.231
464,724
+0.25(+3.52%)
Apr 12, 2006
6.909
7.164
6.834
6.985
525,879
+0.08(+1.09%)
Apr 11, 2006
7.117
7.174
6.871
6.909
829,926
-0.22(-3.05%)
Apr 10, 2006
7.410
7.410
7.117
7.127
752,742
-0.26(-3.58%)
Apr 07, 2006
7.571
7.656
7.354
7.391
610,396
-0.18(-2.37%)
Apr 06, 2006
7.646
7.694
7.505
7.571
457,791
-0.01(-0.12%)
Apr 05, 2006
7.646
7.656
7.505
7.580
564,577
-0.04(-0.50%)
Apr 04, 2006
7.639
7.675
7.590
7.618
376,234
-0.03(-0.37%)
Apr 03, 2006
7.940
7.949
7.618
7.646
564,925
-0.21(-2.65%)
Mar 31, 2006
7.741
7.864
7.713
7.854
452,836
+0.10(+1.34%)
Mar 30, 2006
7.788
7.845
7.732
7.750
281,153
-0.06(-0.73%)
Mar 29, 2006
7.703
7.883
7.703
7.807
352,923
+0.09(+1.10%)
Mar 28, 2006
7.788
7.845
7.656
7.722
404,144
-0.09(-1.21%)
Mar 27, 2006
7.968
8.015
7.732
7.817
531,029
-0.06(-0.72%)
Mar 24, 2006
7.864
7.892
7.760
7.873
359,136
+0.02(+0.24%)
Mar 23, 2006
7.826
7.911
7.675
7.854
571,637
+0.09(+1.09%)
Mar 22, 2006
7.760
7.854
7.571
7.769
833,280
-0.03(-0.36%)
Mar 21, 2006
8.006
8.110
7.769
7.798
562,903
-0.26(-3.28%)
Mar 20, 2006
8.062
8.110
7.817
8.062
680,006
+0.00(+0.00%)
Mar 17, 2006
8.204
8.308
8.062
8.062
1,030,745
-0.11(-1.39%)
Mar 16, 2006
8.129
8.318
8.110
8.176
891,744
+0.09(+1.05%)
Mar 15, 2006
8.034
8.119
7.883
8.091
615,550
+0.23(+2.88%)
Mar 14, 2006
7.940
8.025
7.788
7.864
506,372
-0.10(-1.30%)
Mar 13, 2006
8.015
8.091
7.958
7.968
422,691
+0.03(+0.36%)
Mar 10, 2006
7.873
8.110
7.807
7.940
507,051
+0.12(+1.57%)
Mar 09, 2006
8.119
8.119
7.798
7.817
597,690
-0.27(-3.39%)
Mar 08, 2006
7.883
8.185
7.779
8.091
565,037
+0.14(+1.78%)
Mar 07, 2006
8.251
8.261
7.902
7.949
750,833
-0.20(-2.44%)
Mar 06, 2006
8.526
8.554
8.147
8.147
675,963
-0.33(-3.90%)
Mar 03, 2006
8.445
8.582
8.327
8.478
680,407
+0.03(+0.34%)
Mar 02, 2006
8.445
8.705
8.393
8.450
810,930
+0.00(+0.00%)
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.