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
Marketaxess Holdings
(NQ:
MKTX
)
198.93
+1.25 (+0.63%)
Streaming Delayed Price
Updated: 4:00 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, 2007
11.67
11.80
11.23
11.63
336,487
+0.02(+0.21%)
Feb 27, 2007
11.85
11.85
11.61
11.61
269,282
-0.30(-2.51%)
Feb 26, 2007
12.33
12.33
11.82
11.91
118,126
-0.33(-2.71%)
Feb 23, 2007
12.18
12.40
12.08
12.24
153,421
+0.03(+0.27%)
Feb 22, 2007
12.04
12.23
11.99
12.21
146,268
+0.19(+1.59%)
Feb 21, 2007
12.01
12.18
11.76
12.01
96,128
-0.06(-0.48%)
Feb 20, 2007
11.76
12.11
11.74
12.07
280,684
+0.26(+2.18%)
Feb 16, 2007
11.75
11.88
11.62
11.82
795,897
+0.06(+0.49%)
Feb 15, 2007
11.65
11.80
11.55
11.76
455,809
+0.09(+0.78%)
Feb 14, 2007
11.65
11.73
11.56
11.67
933,577
+0.09(+0.79%)
Feb 13, 2007
11.38
11.80
11.30
11.57
535,739
+0.25(+2.20%)
Feb 12, 2007
11.24
11.38
11.15
11.33
247,674
+0.16(+1.41%)
Feb 09, 2007
11.41
11.45
10.79
11.17
303,900
-0.19(-1.68%)
Feb 08, 2007
10.91
11.41
10.91
11.36
291,203
+0.23(+2.09%)
Feb 07, 2007
10.73
11.45
10.73
11.13
636,496
+0.54(+5.09%)
Feb 06, 2007
10.35
10.62
10.35
10.59
256,318
+0.29(+2.82%)
Feb 05, 2007
10.33
10.48
10.16
10.30
1,000,789
-0.04(-0.40%)
Feb 02, 2007
10.54
10.54
10.34
10.34
273,295
-0.18(-1.73%)
Feb 01, 2007
10.56
10.60
10.48
10.52
142,154
+0.01(+0.08%)
Jan 31, 2007
10.58
10.64
10.47
10.51
200,474
-0.11(-1.02%)
Jan 30, 2007
10.62
10.65
10.60
10.62
131,719
+0.04(+0.39%)
Jan 29, 2007
10.55
10.63
10.54
10.58
92,800
-0.01(-0.08%)
Jan 26, 2007
10.64
10.69
10.54
10.59
128,037
-0.05(-0.47%)
Jan 25, 2007
10.86
10.86
10.52
10.64
115,760
-0.12(-1.16%)
Jan 24, 2007
10.94
10.94
10.75
10.76
157,235
-0.13(-1.22%)
Jan 23, 2007
10.59
10.94
10.57
10.89
107,780
+0.27(+2.58%)
Jan 22, 2007
10.57
10.70
10.54
10.62
239,330
+0.03(+0.31%)
Jan 19, 2007
10.54
10.64
10.54
10.59
70,468
+0.02(+0.16%)
Jan 18, 2007
10.67
10.78
10.55
10.57
172,590
-0.13(-1.24%)
Jan 17, 2007
10.58
10.81
10.58
10.70
155,628
+0.08(+0.78%)
Jan 16, 2007
10.79
10.96
10.54
10.62
275,036
-0.13(-1.23%)
Jan 12, 2007
10.69
10.80
10.69
10.75
129,264
+0.02(+0.15%)
Jan 11, 2007
10.69
10.81
10.69
10.74
386,285
+0.05(+0.47%)
Jan 10, 2007
10.60
10.80
10.57
10.69
469,469
-0.02(-0.16%)
Jan 09, 2007
10.88
10.88
10.55
10.70
311,643
-0.12(-1.07%)
Jan 08, 2007
10.75
10.92
10.66
10.82
160,116
+0.05(+0.46%)
Jan 05, 2007
11.12
11.12
10.70
10.77
323,849
-0.35(-3.13%)
Jan 04, 2007
11.16
11.23
11.01
11.12
185,392
-0.07(-0.59%)
Jan 03, 2007
11.30
11.33
11.11
11.18
169,961
-0.07(-0.66%)
Dec 29, 2006
11.47
11.47
11.17
11.26
211,599
-0.07(-0.66%)
Dec 28, 2006
11.40
11.41
11.30
11.33
125,884
-0.07(-0.65%)
Dec 27, 2006
11.49
11.49
11.37
11.41
270,021
-0.05(-0.43%)
Dec 26, 2006
11.24
11.52
11.24
11.46
270,355
+0.24(+2.15%)
Dec 22, 2006
11.29
11.38
11.19
11.22
68,329
-0.05(-0.44%)
Dec 21, 2006
11.44
11.45
11.18
11.27
101,434
-0.14(-1.24%)
Dec 20, 2006
11.49
11.52
11.37
11.41
130,055
+0.04(+0.37%)
Dec 19, 2006
11.47
11.54
11.35
11.37
145,866
-0.12(-1.01%)
Dec 18, 2006
11.60
11.64
11.45
11.48
112,614
-0.07(-0.57%)
Dec 15, 2006
11.62
11.67
11.53
11.55
336,878
-0.05(-0.43%)
Dec 14, 2006
11.69
11.75
11.56
11.60
171,629
-0.04(-0.36%)
Dec 13, 2006
11.99
12.01
11.57
11.64
226,785
-0.28(-2.37%)
Dec 12, 2006
12.02
12.06
11.79
11.92
167,247
-0.08(-0.69%)
Dec 11, 2006
12.21
12.24
11.96
12.01
240,999
-0.20(-1.63%)
Dec 08, 2006
12.13
12.21
11.85
12.21
245,888
+0.10(+0.82%)
Dec 07, 2006
12.03
12.28
11.80
12.11
413,762
+0.13(+1.11%)
Dec 06, 2006
12.11
12.11
11.82
11.97
149,213
-0.18(-1.50%)
Dec 05, 2006
12.21
12.21
12.02
12.16
146,408
-0.02(-0.20%)
Dec 04, 2006
12.01
12.24
11.87
12.18
238,099
+0.17(+1.45%)
Dec 01, 2006
11.91
12.05
11.74
12.01
245,628
+0.06(+0.49%)
Nov 30, 2006
11.94
12.17
11.74
11.95
255,509
-0.01(-0.07%)
Nov 29, 2006
11.89
12.13
11.81
11.96
365,556
+0.07(+0.56%)
Nov 28, 2006
11.70
12.10
11.70
11.89
259,307
+0.11(+0.91%)
Nov 27, 2006
12.35
12.49
11.74
11.78
760,287
-0.62(-5.02%)
Nov 24, 2006
12.40
12.52
12.20
12.40
184,623
+0.00(+0.00%)
Nov 22, 2006
12.35
12.52
12.11
12.40
242,372
+0.10(+0.81%)
Nov 21, 2006
11.97
12.36
11.94
12.30
467,682
+0.39(+3.27%)
Nov 20, 2006
11.83
12.11
11.76
11.91
601,030
+0.09(+0.77%)
Nov 17, 2006
11.69
11.87
11.64
11.82
265,113
+0.11(+0.92%)
Nov 16, 2006
11.64
11.99
11.56
11.72
557,104
+0.04(+0.36%)
Nov 15, 2006
11.52
11.68
11.45
11.67
530,092
+0.14(+1.22%)
Nov 14, 2006
11.48
11.53
11.09
11.53
231,763
+0.01(+0.07%)
Nov 13, 2006
11.33
11.62
11.31
11.52
908,496
+0.32(+2.89%)
Nov 10, 2006
10.40
11.33
10.40
11.20
705,381
+0.77(+7.40%)
Nov 09, 2006
10.48
10.66
10.27
10.43
84,482
-0.04(-0.40%)
Nov 08, 2006
10.70
10.70
10.41
10.47
256,489
-0.26(-2.40%)
Nov 07, 2006
10.26
10.90
10.26
10.73
1,553,246
+0.45(+4.36%)
Nov 06, 2006
9.998
10.34
9.915
10.28
153,033
+0.32(+3.25%)
Nov 03, 2006
10.06
10.16
9.807
9.957
213,543
-0.05(-0.50%)
Nov 02, 2006
9.326
10.29
9.326
10.01
383,432
+0.61(+6.44%)
Nov 01, 2006
9.558
9.558
9.318
9.401
203,142
+0.07(+0.71%)
Oct 31, 2006
9.434
9.567
9.243
9.334
155,060
-0.03(-0.35%)
Oct 30, 2006
9.152
9.389
9.135
9.367
129,390
+0.21(+2.26%)
Oct 27, 2006
9.218
9.442
9.152
9.160
34,382
-0.12(-1.34%)
Oct 26, 2006
9.376
9.459
9.185
9.285
134,460
+0.00(+0.00%)
Oct 25, 2006
9.268
9.376
9.226
9.285
101,385
+0.03(+0.36%)
Oct 24, 2006
9.235
9.285
9.152
9.251
46,895
-0.04(-0.45%)
Oct 23, 2006
9.285
9.301
9.193
9.293
69,916
+0.00(+0.00%)
Oct 20, 2006
9.309
9.334
9.119
9.293
80,015
+0.02(+0.27%)
Oct 19, 2006
9.127
9.351
8.994
9.268
122,407
+0.09(+0.99%)
Oct 18, 2006
9.301
9.542
9.085
9.177
144,554
-0.09(-0.98%)
Oct 17, 2006
9.036
9.405
9.036
9.268
627,523
+0.17(+1.92%)
Oct 16, 2006
8.986
9.127
8.986
9.094
125,455
+0.15(+1.67%)
Oct 13, 2006
8.812
9.017
8.646
8.944
296,029
+0.15(+1.70%)
Oct 12, 2006
8.579
8.919
8.579
8.795
256,090
+0.29(+3.41%)
Oct 11, 2006
8.480
8.671
8.380
8.505
187,652
-0.01(-0.10%)
Oct 10, 2006
8.679
8.679
8.305
8.513
164,621
-0.12(-1.35%)
Oct 09, 2006
8.579
8.629
8.546
8.629
35,983
+0.00(+0.00%)
Oct 06, 2006
8.588
8.712
8.538
8.629
79,440
-0.02(-0.29%)
Oct 05, 2006
8.621
8.712
8.488
8.654
83,335
+0.02(+0.29%)
Oct 04, 2006
8.380
8.646
8.380
8.629
107,869
+0.25(+2.97%)
Oct 03, 2006
8.505
8.546
8.364
8.380
219,230
-0.15(-1.75%)
Oct 02, 2006
8.654
8.729
8.513
8.529
161,281
-0.16(-1.81%)
Sep 29, 2006
8.812
8.812
8.612
8.687
188,000
-0.09(-1.04%)
Sep 28, 2006
8.671
8.836
8.671
8.778
109,825
+0.14(+1.63%)
Sep 27, 2006
8.554
8.637
8.546
8.637
77,600
+0.04(+0.48%)
Sep 26, 2006
8.355
8.637
8.355
8.596
104,255
+0.26(+3.08%)
Sep 25, 2006
8.214
8.380
8.131
8.339
40,898
+0.16(+1.93%)
Sep 22, 2006
8.256
8.330
8.131
8.181
72,687
-0.12(-1.40%)
Sep 21, 2006
8.380
8.422
8.206
8.297
95,037
-0.04(-0.50%)
Sep 20, 2006
8.422
8.463
8.256
8.339
113,559
-0.03(-0.40%)
Sep 19, 2006
8.563
8.571
8.065
8.372
107,823
-0.16(-1.85%)
Sep 18, 2006
8.563
8.588
8.513
8.529
62,711
-0.07(-0.77%)
Sep 15, 2006
8.695
8.803
8.579
8.596
549,941
+0.02(+0.19%)
Sep 14, 2006
8.430
8.654
8.430
8.579
126,656
+0.07(+0.88%)
Sep 13, 2006
8.513
8.621
8.471
8.505
146,350
+0.00(+0.00%)
Sep 12, 2006
8.380
8.546
8.198
8.505
164,309
+0.17(+2.09%)
Sep 11, 2006
8.140
8.372
8.081
8.330
78,451
+0.16(+1.93%)
Sep 08, 2006
7.924
8.206
7.907
8.173
105,224
+0.29(+3.68%)
Sep 07, 2006
7.857
8.048
7.799
7.882
78,460
-0.04(-0.52%)
Sep 06, 2006
8.007
8.272
7.919
7.924
84,273
-0.16(-1.95%)
Sep 05, 2006
8.081
8.123
7.990
8.081
80,383
-0.02(-0.20%)
Sep 01, 2006
7.841
8.098
7.808
8.098
171,734
+0.28(+3.61%)
Aug 31, 2006
7.915
8.032
7.799
7.816
136,900
-0.07(-0.84%)
Aug 30, 2006
7.998
8.023
7.866
7.882
67,483
-0.13(-1.66%)
Aug 29, 2006
7.982
8.015
7.774
8.015
92,430
+0.05(+0.62%)
Aug 28, 2006
7.924
8.040
7.816
7.965
76,380
+0.05(+0.63%)
Aug 25, 2006
7.957
7.990
7.849
7.915
75,942
-0.09(-1.14%)
Aug 24, 2006
8.057
8.090
7.949
8.007
84,660
+0.01(+0.10%)
Aug 23, 2006
8.131
8.222
7.990
7.998
79,477
-0.10(-1.23%)
Aug 22, 2006
8.048
8.173
8.032
8.098
63,520
+0.04(+0.51%)
Aug 21, 2006
8.173
8.173
8.032
8.057
62,743
-0.17(-2.12%)
Aug 18, 2006
8.222
8.281
8.090
8.231
65,069
+0.07(+0.92%)
Aug 17, 2006
8.015
8.289
7.990
8.156
48,520
+0.09(+1.13%)
Aug 16, 2006
8.131
8.281
7.924
8.065
150,538
+0.03(+0.41%)
Aug 15, 2006
7.700
8.098
7.691
8.032
132,700
+0.42(+5.56%)
Aug 14, 2006
7.716
7.940
7.575
7.608
101,825
-0.01(-0.11%)
Aug 11, 2006
7.451
7.667
7.434
7.617
96,006
+0.12(+1.55%)
Aug 10, 2006
7.343
7.575
7.277
7.501
89,254
+0.12(+1.57%)
Aug 09, 2006
7.550
7.550
7.277
7.384
122,921
-0.09(-1.22%)
Aug 08, 2006
7.833
7.857
7.393
7.476
112,174
-0.31(-3.94%)
Aug 07, 2006
7.691
7.891
7.575
7.783
210,801
+0.07(+0.86%)
Aug 04, 2006
8.065
8.471
7.691
7.716
276,405
-0.23(-2.92%)
Aug 03, 2006
8.198
8.281
7.882
7.949
114,369
-0.36(-4.30%)
Aug 02, 2006
8.347
8.405
7.783
8.305
229,793
+0.05(+0.60%)
Aug 01, 2006
8.339
8.388
8.081
8.256
106,042
-0.17(-2.07%)
Jul 31, 2006
8.380
8.447
8.256
8.430
120,940
+0.08(+0.99%)
Jul 28, 2006
7.965
8.388
7.924
8.347
198,759
+0.40(+5.01%)
Jul 27, 2006
8.040
8.073
7.758
7.949
146,391
-0.07(-0.93%)
Jul 26, 2006
8.322
8.339
7.932
8.023
153,175
-0.35(-4.16%)
Jul 25, 2006
8.281
8.571
8.181
8.372
129,790
+0.10(+1.20%)
Jul 24, 2006
7.841
8.281
7.833
8.272
338,599
+0.51(+6.63%)
Jul 21, 2006
8.131
8.148
7.758
7.758
82,257
-0.41(-4.98%)
Jul 20, 2006
8.330
8.413
8.140
8.164
151,625
-0.14(-1.70%)
Jul 19, 2006
8.339
8.347
8.131
8.305
163,542
+0.00(+0.00%)
Jul 18, 2006
8.305
8.372
8.131
8.305
150,437
+0.01(+0.10%)
Jul 17, 2006
8.206
8.372
8.206
8.297
199,287
+0.07(+0.91%)
Jul 14, 2006
8.322
8.330
8.222
8.222
180,583
-0.11(-1.34%)
Jul 13, 2006
8.588
8.646
8.264
8.334
171,815
-0.28(-3.23%)
Jul 12, 2006
8.430
8.762
8.422
8.612
284,456
+0.15(+1.76%)
Jul 11, 2006
8.397
8.588
8.164
8.463
144,214
+0.02(+0.20%)
Jul 10, 2006
8.455
8.704
8.347
8.447
133,484
+0.00(+0.00%)
Jul 07, 2006
8.671
8.928
8.380
8.447
231,398
-0.29(-3.32%)
Jul 06, 2006
9.193
9.210
8.513
8.737
381,800
-0.42(-4.62%)
Jul 05, 2006
9.226
9.334
8.961
9.160
254,446
-0.17(-1.87%)
Jul 03, 2006
9.102
9.334
8.953
9.334
96,633
+0.20(+2.18%)
Jun 30, 2006
9.450
9.475
9.135
9.135
454,295
-0.27(-2.82%)
Jun 29, 2006
9.285
9.417
9.119
9.401
190,908
+0.21(+2.26%)
Jun 28, 2006
9.326
9.326
9.119
9.193
150,390
-0.08(-0.89%)
Jun 27, 2006
9.235
9.409
9.177
9.276
165,666
+0.09(+0.99%)
Jun 26, 2006
9.077
9.251
9.052
9.185
131,008
+0.17(+1.93%)
Jun 23, 2006
9.060
9.102
8.820
9.011
99,645
-0.08(-0.91%)
Jun 22, 2006
9.027
9.119
8.911
9.094
281,934
+0.07(+0.74%)
Jun 21, 2006
8.745
9.127
8.745
9.027
123,098
+0.27(+3.13%)
Jun 20, 2006
8.795
8.936
8.712
8.754
91,052
-0.03(-0.38%)
Jun 19, 2006
9.168
9.168
8.662
8.787
194,696
-0.33(-3.64%)
Jun 16, 2006
9.011
9.334
9.011
9.119
581,538
+0.02(+0.27%)
Jun 15, 2006
8.787
9.160
8.787
9.094
121,145
+0.37(+4.28%)
Jun 14, 2006
8.654
8.720
8.322
8.720
165,795
+0.09(+1.06%)
Jun 13, 2006
8.754
9.168
8.604
8.629
146,065
-0.14(-1.61%)
Jun 12, 2006
8.886
8.919
8.588
8.770
101,114
-0.12(-1.40%)
Jun 09, 2006
8.986
9.401
8.754
8.895
96,018
-0.07(-0.74%)
Jun 08, 2006
8.579
9.085
8.496
8.961
1,568,263
+0.32(+3.75%)
Jun 07, 2006
8.729
8.936
8.629
8.637
127,976
-0.06(-0.67%)
Jun 06, 2006
8.729
8.845
8.621
8.695
110,298
-0.04(-0.47%)
Jun 05, 2006
8.754
8.870
8.629
8.737
168,019
-0.06(-0.66%)
Jun 02, 2006
9.235
9.285
8.671
8.795
208,213
-0.32(-3.46%)
Jun 01, 2006
9.052
9.127
8.778
9.110
113,316
+0.02(+0.27%)
May 31, 2006
8.928
9.143
8.778
9.085
159,279
+0.38(+4.39%)
May 30, 2006
8.936
8.936
8.646
8.704
82,599
-0.28(-3.14%)
May 26, 2006
8.903
9.193
8.787
8.986
50,023
+0.17(+1.88%)
May 25, 2006
8.754
8.878
8.596
8.820
92,898
+0.19(+2.21%)
May 24, 2006
8.629
8.803
8.413
8.629
150,467
-0.02(-0.29%)
May 23, 2006
9.401
9.401
8.397
8.654
259,508
-0.70(-7.45%)
May 22, 2006
8.538
9.409
8.339
9.351
657,619
+0.76(+8.78%)
May 19, 2006
8.314
8.654
8.297
8.596
246,215
+0.33(+4.02%)
May 18, 2006
8.546
8.546
8.206
8.264
229,536
-0.27(-3.21%)
May 17, 2006
8.380
8.563
8.322
8.538
75,095
+0.11(+1.28%)
May 16, 2006
8.488
8.662
8.397
8.430
127,528
-0.04(-0.49%)
May 15, 2006
8.563
8.986
8.430
8.471
136,622
-0.16(-1.83%)
May 12, 2006
8.737
8.836
8.546
8.629
109,330
-0.17(-1.89%)
May 11, 2006
8.919
9.110
8.745
8.795
125,956
-0.13(-1.49%)
May 10, 2006
9.011
9.011
8.886
8.928
140,154
-0.13(-1.47%)
May 09, 2006
8.961
9.102
8.928
9.060
40,294
+0.10(+1.11%)
May 08, 2006
8.919
9.177
8.895
8.961
128,209
+0.02(+0.19%)
May 05, 2006
9.019
9.127
8.720
8.944
228,659
+0.00(+0.00%)
May 04, 2006
8.795
9.127
8.778
8.944
208,730
+0.09(+1.03%)
May 03, 2006
8.754
9.077
8.372
8.853
143,803
+0.16(+1.81%)
May 02, 2006
8.828
8.936
8.654
8.695
324,446
-0.16(-1.78%)
May 01, 2006
9.334
9.356
8.845
8.853
204,482
-0.41(-4.39%)
Apr 28, 2006
9.309
9.334
8.919
9.260
217,424
-0.12(-1.33%)
Apr 27, 2006
9.077
9.409
9.036
9.384
281,816
+0.24(+2.59%)
Apr 26, 2006
8.895
9.450
8.895
9.148
252,644
+0.11(+1.24%)
Apr 25, 2006
8.762
9.102
8.704
9.036
137,724
+0.26(+2.93%)
Apr 24, 2006
8.919
9.044
8.778
8.778
90,527
-0.18(-2.04%)
Apr 21, 2006
9.160
9.318
8.886
8.961
115,269
-0.22(-2.35%)
Apr 20, 2006
9.210
9.376
8.978
9.177
145,311
-0.04(-0.45%)
Apr 19, 2006
9.143
9.235
9.069
9.218
109,015
+0.07(+0.82%)
Apr 18, 2006
9.119
9.260
9.044
9.143
345,260
-0.08(-0.90%)
Apr 17, 2006
9.027
9.376
8.936
9.226
284,192
+0.17(+1.92%)
Apr 13, 2006
8.671
9.102
8.513
9.052
859,023
-0.08(-0.91%)
Apr 12, 2006
9.285
9.309
9.085
9.135
347,401
-0.15(-1.61%)
Apr 11, 2006
9.741
9.890
9.260
9.285
338,496
-0.51(-5.17%)
Apr 10, 2006
9.782
9.865
9.683
9.791
135,321
-0.02(-0.25%)
Apr 07, 2006
10.16
10.29
9.791
9.816
157,786
-0.33(-3.27%)
Apr 06, 2006
10.29
10.29
10.11
10.15
79,622
-0.18(-1.77%)
Apr 05, 2006
10.44
10.44
10.15
10.33
184,871
-0.02(-0.16%)
Apr 04, 2006
10.03
10.40
9.940
10.35
188,605
+0.37(+3.66%)
Apr 03, 2006
9.973
10.18
9.832
9.981
147,475
+0.00(+0.00%)
Mar 31, 2006
10.14
10.14
9.832
9.981
60,736
-0.11(-1.07%)
Mar 30, 2006
10.06
10.16
9.981
10.09
62,499
+0.01(+0.08%)
Mar 29, 2006
10.21
10.21
9.981
10.08
95,711
-0.12(-1.14%)
Mar 28, 2006
10.33
10.39
10.11
10.20
156,832
-0.09(-0.89%)
Mar 27, 2006
10.23
10.33
10.02
10.29
33,124
+0.04(+0.40%)
Mar 24, 2006
10.23
10.26
10.08
10.25
133,792
+0.08(+0.82%)
Mar 23, 2006
10.08
10.20
9.973
10.16
103,770
+0.04(+0.41%)
Mar 22, 2006
10.11
10.16
9.766
10.12
114,979
+0.04(+0.41%)
Mar 21, 2006
10.14
10.23
9.990
10.08
96,739
-0.10(-0.98%)
Mar 20, 2006
9.857
10.25
9.857
10.18
84,993
+0.32(+3.28%)
Mar 17, 2006
9.973
9.973
9.666
9.857
525,303
-0.04(-0.42%)
Mar 16, 2006
10.01
10.02
9.857
9.899
56,239
-0.03(-0.33%)
Mar 15, 2006
9.998
10.11
9.749
9.932
230,228
-0.02(-0.17%)
Mar 14, 2006
9.948
10.16
9.782
9.948
731,963
-0.04(-0.42%)
Mar 13, 2006
10.01
10.10
9.932
9.990
890,617
-0.01(-0.08%)
Mar 10, 2006
9.981
10.01
9.724
9.998
227,586
-0.01(-0.08%)
Mar 09, 2006
10.43
10.50
9.981
10.01
808,843
-0.44(-4.21%)
Mar 08, 2006
10.37
10.50
9.940
10.45
134,605
+0.07(+0.64%)
Mar 07, 2006
10.74
10.75
10.37
10.38
748,894
-0.45(-4.14%)
Mar 06, 2006
10.79
11.06
10.72
10.83
68,552
+0.12(+1.16%)
Mar 03, 2006
11.01
11.05
10.60
10.70
152,169
-0.37(-3.30%)
Mar 02, 2006
11.35
11.39
10.89
11.07
168,786
-0.28(-2.49%)
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.