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
Petmed Express Inc
(NQ:
PETS
)
4.300
+0.170 (+4.12%)
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 29, 2008
5.868
5.954
5.782
5.792
325,069
-0.12(-1.97%)
Feb 28, 2008
6.050
6.090
5.888
5.908
287,672
-0.15(-2.50%)
Feb 27, 2008
5.878
6.080
5.767
6.060
581,497
+0.11(+1.87%)
Feb 26, 2008
5.610
5.984
5.605
5.949
1,002,490
+0.03(+0.43%)
Feb 25, 2008
5.893
6.019
5.787
5.923
518,191
+0.03(+0.43%)
Feb 22, 2008
6.004
6.045
5.772
5.898
808,119
-0.13(-2.18%)
Feb 21, 2008
6.100
6.196
5.964
6.029
1,637,076
-0.30(-4.71%)
Feb 20, 2008
6.312
6.444
6.221
6.327
424,351
+0.04(+0.56%)
Feb 19, 2008
6.449
6.449
6.216
6.292
406,041
-0.03(-0.48%)
Feb 18, 2008
6.438
6.459
6.236
6.322
481,526
+0.00(+0.00%)
Feb 15, 2008
6.438
6.459
6.236
6.322
481,526
-0.16(-2.42%)
Feb 14, 2008
6.605
6.691
6.348
6.479
666,263
-0.06(-0.93%)
Feb 13, 2008
6.651
6.716
6.524
6.539
642,998
-0.03(-0.46%)
Feb 12, 2008
6.762
6.762
6.504
6.570
762,938
+0.07(+1.09%)
Feb 11, 2008
6.358
6.550
6.257
6.499
573,837
+0.14(+2.14%)
Feb 08, 2008
6.479
6.514
6.317
6.363
401,205
-0.12(-1.87%)
Feb 07, 2008
6.161
6.494
6.161
6.484
577,799
+0.28(+4.48%)
Feb 06, 2008
6.292
6.464
6.201
6.206
529,229
-0.08(-1.21%)
Feb 05, 2008
6.201
6.454
6.191
6.282
566,143
-0.02(-0.32%)
Feb 04, 2008
6.262
6.398
6.080
6.302
609,684
+0.07(+1.05%)
Feb 01, 2008
6.257
6.383
6.085
6.236
627,281
+0.00(+0.00%)
Jan 31, 2008
6.196
6.388
6.161
6.236
911,297
+0.03(+0.41%)
Jan 30, 2008
6.398
6.433
6.206
6.211
504,063
-0.20(-3.15%)
Jan 29, 2008
6.403
6.494
6.312
6.413
430,090
+0.05(+0.79%)
Jan 28, 2008
6.302
6.368
6.105
6.363
744,286
+0.06(+0.96%)
Jan 25, 2008
6.418
6.590
6.226
6.302
822,232
+0.01(+0.08%)
Jan 24, 2008
6.731
6.802
6.297
6.297
981,617
-0.44(-6.52%)
Jan 23, 2008
6.423
6.736
6.378
6.736
1,388,952
+0.02(+0.30%)
Jan 22, 2008
5.888
6.747
5.550
6.716
2,739,537
+1.18(+21.24%)
Jan 21, 2008
5.747
5.772
5.529
5.540
827,094
+0.00(+0.00%)
Jan 18, 2008
5.747
5.772
5.529
5.540
827,094
-0.18(-3.18%)
Jan 17, 2008
5.686
5.868
5.636
5.721
274,855
+0.07(+1.16%)
Jan 16, 2008
5.595
5.853
5.504
5.656
643,652
+0.05(+0.90%)
Jan 15, 2008
5.615
5.636
5.514
5.605
276,265
-0.05(-0.80%)
Jan 14, 2008
5.620
5.752
5.560
5.651
434,724
+0.10(+1.73%)
Jan 11, 2008
5.620
5.671
5.464
5.555
320,329
-0.10(-1.79%)
Jan 10, 2008
5.459
5.787
5.328
5.656
432,304
+0.16(+2.85%)
Jan 09, 2008
5.545
5.666
5.277
5.499
534,316
-0.05(-0.82%)
Jan 08, 2008
5.737
5.817
5.519
5.545
699,559
-0.18(-3.09%)
Jan 07, 2008
5.848
5.883
5.636
5.721
537,366
-0.11(-1.90%)
Jan 04, 2008
5.767
5.893
5.762
5.832
509,121
+0.03(+0.52%)
Jan 03, 2008
5.933
6.065
5.802
5.802
423,666
-0.14(-2.38%)
Jan 02, 2008
6.110
6.201
5.908
5.944
391,954
-0.17(-2.73%)
Jan 01, 2008
6.171
6.201
6.055
6.110
1,107,581
+0.00(+0.00%)
Dec 31, 2007
6.171
6.201
6.055
6.110
1,107,581
-0.09(-1.47%)
Dec 28, 2007
6.348
6.408
6.161
6.201
243,293
-0.09(-1.37%)
Dec 27, 2007
6.504
6.550
6.287
6.287
235,566
-0.27(-4.08%)
Dec 26, 2007
6.343
6.590
6.302
6.555
293,535
+0.15(+2.29%)
Dec 24, 2007
6.413
6.464
6.343
6.408
191,962
+0.05(+0.79%)
Dec 21, 2007
6.423
6.595
6.358
6.358
1,088,555
+0.02(+0.32%)
Dec 20, 2007
6.242
6.353
6.120
6.337
495,651
+0.11(+1.78%)
Dec 19, 2007
6.221
6.408
6.221
6.226
359,342
-0.02(-0.32%)
Dec 18, 2007
6.231
6.368
6.110
6.247
358,396
+0.05(+0.73%)
Dec 17, 2007
6.242
6.373
6.186
6.201
378,696
-0.05(-0.73%)
Dec 14, 2007
6.348
6.408
6.247
6.247
402,101
-0.17(-2.60%)
Dec 13, 2007
6.353
6.433
6.287
6.413
407,833
+0.01(+0.08%)
Dec 12, 2007
6.332
6.539
6.307
6.408
417,222
+0.15(+2.34%)
Dec 11, 2007
6.418
6.565
6.196
6.262
395,084
-0.13(-1.98%)
Dec 10, 2007
6.656
6.656
6.307
6.388
333,175
-0.22(-3.29%)
Dec 07, 2007
6.464
6.615
6.464
6.605
386,836
+0.15(+2.27%)
Dec 06, 2007
6.337
6.580
6.322
6.459
441,267
+0.10(+1.59%)
Dec 05, 2007
6.383
6.383
6.186
6.358
335,959
+0.06(+0.88%)
Dec 04, 2007
6.363
6.433
6.292
6.302
394,195
-0.13(-1.96%)
Dec 03, 2007
6.408
6.519
6.363
6.428
515,979
-0.01(-0.08%)
Nov 30, 2007
6.267
6.454
6.216
6.433
644,612
+0.26(+4.17%)
Nov 29, 2007
6.393
6.408
6.156
6.176
286,856
-0.23(-3.55%)
Nov 28, 2007
6.277
6.418
6.231
6.403
350,823
+0.19(+3.01%)
Nov 27, 2007
6.327
6.408
6.156
6.216
281,099
-0.11(-1.76%)
Nov 26, 2007
6.438
6.438
6.307
6.327
684,812
-0.05(-0.79%)
Nov 23, 2007
6.534
6.565
6.378
6.378
163,916
-0.10(-1.56%)
Nov 21, 2007
6.469
6.529
6.393
6.479
395,474
-0.02(-0.31%)
Nov 20, 2007
6.504
6.539
6.297
6.499
434,532
+0.02(+0.31%)
Nov 19, 2007
6.635
6.635
6.403
6.479
412,483
-0.17(-2.58%)
Nov 16, 2007
6.681
6.721
6.529
6.651
434,581
-0.02(-0.30%)
Nov 15, 2007
6.696
6.762
6.565
6.671
408,204
-0.03(-0.45%)
Nov 14, 2007
6.539
6.817
6.423
6.701
944,998
+0.18(+2.71%)
Nov 13, 2007
6.302
6.590
6.292
6.524
761,061
+0.25(+4.03%)
Nov 12, 2007
6.363
6.494
6.216
6.272
751,538
-0.07(-1.04%)
Nov 09, 2007
6.454
6.509
6.312
6.337
602,923
-0.19(-2.86%)
Nov 08, 2007
6.438
6.575
6.388
6.524
532,184
+0.13(+2.05%)
Nov 07, 2007
6.595
6.706
6.368
6.393
891,384
-0.27(-4.09%)
Nov 06, 2007
6.827
6.888
6.605
6.666
646,844
-0.15(-2.15%)
Nov 05, 2007
7.039
7.039
6.792
6.812
521,046
-0.28(-3.99%)
Nov 02, 2007
7.272
7.272
7.009
7.095
394,972
-0.09(-1.26%)
Nov 01, 2007
7.272
7.368
7.150
7.186
480,211
-0.18(-2.40%)
Oct 31, 2007
7.322
7.388
7.236
7.363
600,575
+0.06(+0.83%)
Oct 30, 2007
7.282
7.489
7.282
7.302
915,624
-0.03(-0.34%)
Oct 29, 2007
7.383
7.383
7.277
7.327
696,864
-0.05(-0.68%)
Oct 26, 2007
7.448
7.464
7.358
7.378
514,680
+0.01(+0.07%)
Oct 25, 2007
7.459
7.539
7.347
7.373
673,394
-0.08(-1.02%)
Oct 24, 2007
7.423
7.529
7.322
7.448
1,166,525
+0.02(+0.20%)
Oct 23, 2007
7.474
7.474
7.332
7.433
923,637
+0.06(+0.75%)
Oct 22, 2007
7.186
7.610
7.125
7.378
1,225,797
+0.39(+5.56%)
Oct 19, 2007
7.282
7.358
6.989
6.989
721,764
-0.26(-3.55%)
Oct 18, 2007
7.125
7.413
7.110
7.246
528,134
+0.11(+1.49%)
Oct 17, 2007
7.150
7.216
7.095
7.140
291,878
+0.05(+0.71%)
Oct 16, 2007
6.999
7.181
6.994
7.090
454,263
+0.10(+1.45%)
Oct 15, 2007
7.176
7.246
6.984
6.989
555,694
-0.20(-2.74%)
Oct 12, 2007
7.181
7.211
7.044
7.186
615,819
+0.00(+0.00%)
Oct 11, 2007
7.327
7.418
7.176
7.186
498,820
-0.10(-1.39%)
Oct 10, 2007
7.302
7.373
7.257
7.287
304,066
-0.02(-0.21%)
Oct 09, 2007
7.262
7.347
7.201
7.302
324,788
+0.07(+0.98%)
Oct 08, 2007
7.267
7.272
7.171
7.231
760,192
-0.07(-0.90%)
Oct 05, 2007
7.246
7.368
7.216
7.297
225,720
+0.09(+1.26%)
Oct 04, 2007
7.231
7.231
7.181
7.206
102,412
+0.02(+0.21%)
Oct 03, 2007
7.307
7.337
7.166
7.191
192,315
-0.18(-2.40%)
Oct 02, 2007
7.302
7.408
7.166
7.368
308,170
+0.07(+0.97%)
Oct 01, 2007
7.085
7.347
7.070
7.297
394,094
+0.22(+3.14%)
Sep 28, 2007
7.196
7.342
7.049
7.075
332,565
-0.14(-1.89%)
Sep 27, 2007
7.176
7.262
7.176
7.211
221,328
+0.03(+0.42%)
Sep 26, 2007
7.226
7.241
7.090
7.181
354,029
-0.03(-0.35%)
Sep 25, 2007
7.070
7.257
6.974
7.206
238,769
+0.13(+1.86%)
Sep 24, 2007
7.226
7.226
7.070
7.075
304,647
-0.14(-1.89%)
Sep 21, 2007
7.423
7.423
7.145
7.211
510,656
-0.15(-1.99%)
Sep 20, 2007
7.378
7.428
7.231
7.358
402,009
-0.07(-0.88%)
Sep 19, 2007
7.534
7.676
7.363
7.423
367,178
-0.11(-1.41%)
Sep 18, 2007
7.231
7.529
7.176
7.529
410,921
+0.31(+4.27%)
Sep 17, 2007
7.403
7.403
7.176
7.221
327,119
-0.20(-2.72%)
Sep 14, 2007
7.120
7.428
7.120
7.423
336,466
+0.26(+3.59%)
Sep 13, 2007
7.267
7.378
7.166
7.166
347,853
-0.08(-1.12%)
Sep 12, 2007
7.529
7.529
7.120
7.246
531,449
-0.32(-4.21%)
Sep 11, 2007
7.484
7.605
7.413
7.565
241,058
+0.10(+1.28%)
Sep 10, 2007
7.539
7.681
7.322
7.469
309,645
-0.03(-0.40%)
Sep 07, 2007
7.661
7.726
7.453
7.499
261,734
-0.26(-3.32%)
Sep 06, 2007
7.812
7.847
7.676
7.756
190,729
-0.05(-0.58%)
Sep 05, 2007
7.671
7.812
7.610
7.802
306,346
+0.05(+0.65%)
Sep 04, 2007
7.554
7.812
7.509
7.751
332,414
+0.18(+2.40%)
Aug 31, 2007
7.741
7.812
7.539
7.570
299,395
-0.08(-0.99%)
Aug 30, 2007
7.519
7.802
7.519
7.645
331,022
+0.07(+0.93%)
Aug 29, 2007
7.590
7.650
7.428
7.575
332,198
+0.07(+0.87%)
Aug 28, 2007
7.767
7.787
7.484
7.509
495,738
-0.27(-3.44%)
Aug 27, 2007
7.878
7.913
7.731
7.777
370,060
-0.16(-2.04%)
Aug 24, 2007
7.797
7.948
7.615
7.938
580,033
+0.13(+1.68%)
Aug 23, 2007
7.868
7.868
7.620
7.807
442,328
-0.03(-0.39%)
Aug 22, 2007
7.721
7.933
7.706
7.837
534,613
+0.18(+2.37%)
Aug 21, 2007
7.534
7.741
7.448
7.655
434,801
+0.12(+1.61%)
Aug 20, 2007
7.347
7.595
7.347
7.534
385,559
+0.19(+2.54%)
Aug 17, 2007
7.307
7.575
7.307
7.347
645,113
+0.18(+2.46%)
Aug 16, 2007
7.044
7.196
6.994
7.171
582,303
+0.12(+1.65%)
Aug 15, 2007
7.196
7.257
7.044
7.055
386,175
-0.12(-1.69%)
Aug 14, 2007
7.342
7.423
7.171
7.176
299,336
-0.15(-2.07%)
Aug 13, 2007
7.464
7.575
7.226
7.327
519,997
-0.06(-0.75%)
Aug 10, 2007
7.347
7.575
7.246
7.383
912,971
-0.05(-0.61%)
Aug 09, 2007
7.474
7.666
7.322
7.428
1,227,595
-0.15(-2.00%)
Aug 08, 2007
7.923
8.070
7.363
7.580
1,845,674
-0.28(-3.53%)
Aug 07, 2007
7.575
7.974
7.524
7.857
1,561,794
+0.28(+3.66%)
Aug 06, 2007
7.509
7.625
7.408
7.580
1,193,585
+0.17(+2.25%)
Aug 03, 2007
7.539
7.777
7.388
7.413
1,018,936
-0.22(-2.91%)
Aug 02, 2007
7.448
7.696
7.393
7.635
827,949
+0.19(+2.58%)
Aug 01, 2007
7.363
7.484
7.241
7.443
703,231
+0.08(+1.10%)
Jul 31, 2007
7.448
7.464
7.342
7.363
483,263
-0.02(-0.27%)
Jul 30, 2007
7.378
7.423
7.171
7.383
472,236
+0.06(+0.83%)
Jul 27, 2007
7.317
7.514
7.267
7.322
661,589
+0.00(+0.00%)
Jul 26, 2007
7.509
7.529
7.251
7.322
1,099,751
-0.20(-2.62%)
Jul 25, 2007
7.650
7.655
7.489
7.519
906,200
-0.13(-1.72%)
Jul 24, 2007
7.484
7.746
7.474
7.650
1,304,606
+0.06(+0.73%)
Jul 23, 2007
7.070
7.701
7.065
7.595
3,359,436
+0.61(+8.67%)
Jul 20, 2007
6.787
7.095
6.787
6.989
1,193,080
+0.19(+2.75%)
Jul 19, 2007
6.671
6.863
6.671
6.802
352,459
+0.13(+1.97%)
Jul 18, 2007
6.752
6.757
6.630
6.671
231,166
-0.09(-1.27%)
Jul 17, 2007
6.625
6.807
6.625
6.757
370,161
+0.15(+2.29%)
Jul 16, 2007
6.640
6.817
6.605
6.605
309,140
-0.07(-1.06%)
Jul 13, 2007
6.787
6.848
6.640
6.676
309,982
-0.11(-1.56%)
Jul 12, 2007
6.691
6.933
6.635
6.782
480,207
+0.10(+1.51%)
Jul 11, 2007
6.585
6.711
6.560
6.681
314,560
+0.07(+1.07%)
Jul 10, 2007
6.762
6.762
6.570
6.610
323,240
-0.14(-2.02%)
Jul 09, 2007
6.651
6.792
6.504
6.747
411,493
+0.07(+0.98%)
Jul 06, 2007
6.726
6.757
6.666
6.681
251,535
-0.08(-1.12%)
Jul 05, 2007
6.565
6.772
6.565
6.757
313,180
+0.17(+2.61%)
Jul 03, 2007
6.590
6.600
6.514
6.585
108,687
+0.02(+0.23%)
Jul 02, 2007
6.524
6.646
6.509
6.570
300,510
+0.09(+1.32%)
Jun 29, 2007
6.504
6.630
6.469
6.484
310,641
-0.01(-0.16%)
Jun 28, 2007
6.580
6.620
6.474
6.494
209,480
-0.11(-1.61%)
Jun 27, 2007
6.413
6.600
6.317
6.600
286,400
+0.18(+2.83%)
Jun 26, 2007
6.585
6.640
6.403
6.418
425,935
-0.17(-2.53%)
Jun 25, 2007
6.539
6.620
6.514
6.585
356,043
+0.05(+0.70%)
Jun 22, 2007
6.570
6.620
6.524
6.539
704,601
-0.03(-0.38%)
Jun 21, 2007
6.575
6.630
6.545
6.565
245,270
-0.01(-0.08%)
Jun 20, 2007
6.666
6.681
6.565
6.570
262,189
-0.11(-1.59%)
Jun 19, 2007
6.676
6.797
6.610
6.676
463,386
-0.02(-0.30%)
Jun 18, 2007
6.757
6.817
6.595
6.696
300,805
-0.03(-0.45%)
Jun 15, 2007
6.646
6.868
6.600
6.726
939,447
+0.16(+2.38%)
Jun 14, 2007
6.534
6.605
6.494
6.570
499,428
+0.02(+0.31%)
Jun 13, 2007
6.560
6.595
6.534
6.550
373,679
-0.01(-0.08%)
Jun 12, 2007
6.474
6.600
6.469
6.555
488,734
+0.04(+0.62%)
Jun 11, 2007
6.570
6.570
6.509
6.514
212,979
-0.10(-1.45%)
Jun 08, 2007
6.459
6.635
6.438
6.610
388,474
+0.12(+1.79%)
Jun 07, 2007
6.514
6.555
6.459
6.494
484,419
-0.08(-1.23%)
Jun 06, 2007
6.494
6.635
6.464
6.575
496,035
+0.02(+0.23%)
Jun 05, 2007
6.524
6.620
6.474
6.560
435,470
+0.03(+0.46%)
Jun 04, 2007
6.555
6.577
6.449
6.529
705,053
-0.04(-0.61%)
Jun 01, 2007
6.565
6.640
6.408
6.570
427,444
+0.05(+0.77%)
May 31, 2007
6.444
6.661
6.418
6.519
495,142
+0.07(+1.02%)
May 30, 2007
6.413
6.489
6.398
6.454
396,340
-0.01(-0.08%)
May 29, 2007
6.494
6.514
6.413
6.459
340,054
-0.04(-0.54%)
May 25, 2007
6.545
6.610
6.454
6.494
330,056
-0.04(-0.54%)
May 24, 2007
6.630
6.731
6.514
6.529
477,611
-0.09(-1.30%)
May 23, 2007
6.661
6.777
6.605
6.615
667,560
-0.02(-0.23%)
May 22, 2007
6.388
6.646
6.366
6.630
1,086,456
+0.27(+4.21%)
May 21, 2007
6.388
6.489
6.322
6.363
756,671
-0.01(-0.16%)
May 18, 2007
6.383
6.433
6.231
6.373
604,561
+0.02(+0.32%)
May 17, 2007
6.418
6.428
6.277
6.353
565,666
-0.03(-0.47%)
May 16, 2007
6.287
6.428
6.272
6.383
1,013,700
+0.14(+2.27%)
May 15, 2007
6.343
6.489
6.186
6.242
1,954,385
-0.08(-1.28%)
May 14, 2007
6.024
6.539
5.883
6.322
4,434,113
+0.71(+12.69%)
May 11, 2007
5.590
5.711
5.535
5.610
700,773
+0.02(+0.36%)
May 10, 2007
5.651
5.686
5.580
5.590
643,097
-0.06(-1.07%)
May 09, 2007
5.499
5.711
5.489
5.651
601,545
+0.10(+1.73%)
May 08, 2007
5.580
5.585
5.444
5.555
655,775
-0.04(-0.72%)
May 07, 2007
5.590
5.630
5.585
5.595
822,658
-0.01(-0.09%)
May 04, 2007
5.656
5.676
5.585
5.600
440,597
-0.05(-0.89%)
May 03, 2007
5.681
5.696
5.600
5.651
500,998
-0.01(-0.09%)
May 02, 2007
5.636
5.661
5.580
5.656
472,937
+0.04(+0.72%)
May 01, 2007
5.560
5.646
5.519
5.615
591,747
+0.05(+0.82%)
Apr 30, 2007
5.701
5.716
5.555
5.570
739,183
-0.13(-2.30%)
Apr 27, 2007
5.656
5.731
5.605
5.701
597,436
+0.04(+0.62%)
Apr 26, 2007
5.772
5.772
5.661
5.666
1,020,185
-0.11(-1.84%)
Apr 25, 2007
5.767
5.843
5.742
5.772
393,023
+0.02(+0.26%)
Apr 24, 2007
5.686
5.797
5.630
5.757
418,448
+0.04(+0.71%)
Apr 23, 2007
5.908
5.913
5.615
5.716
1,241,645
-0.28(-4.63%)
Apr 20, 2007
6.050
6.055
5.964
5.994
274,538
+0.02(+0.34%)
Apr 19, 2007
5.949
6.009
5.918
5.974
213,857
+0.01(+0.17%)
Apr 18, 2007
5.984
6.014
5.959
5.964
155,850
-0.04(-0.67%)
Apr 17, 2007
6.019
6.055
5.974
6.004
220,144
-0.02(-0.25%)
Apr 16, 2007
5.959
6.045
5.933
6.019
329,499
+0.10(+1.62%)
Apr 13, 2007
6.009
6.009
5.903
5.923
456,596
-0.06(-1.01%)
Apr 12, 2007
5.888
5.994
5.883
5.984
470,056
+0.05(+0.85%)
Apr 11, 2007
5.999
6.055
5.898
5.933
783,452
-0.05(-0.76%)
Apr 10, 2007
6.034
6.045
5.964
5.979
332,303
-0.05(-0.75%)
Apr 09, 2007
6.009
6.045
5.989
6.024
217,179
+0.03(+0.51%)
Apr 05, 2007
6.060
6.060
5.944
5.994
487,053
-0.05(-0.84%)
Apr 04, 2007
5.989
6.060
5.974
6.045
354,114
+0.05(+0.76%)
Apr 03, 2007
5.974
6.045
5.928
5.999
407,794
+0.05(+0.85%)
Apr 02, 2007
5.989
6.019
5.878
5.949
429,543
-0.04(-0.59%)
Mar 30, 2007
6.019
6.055
5.863
5.984
398,548
-0.03(-0.50%)
Mar 29, 2007
6.060
6.070
5.939
6.014
322,752
-0.03(-0.42%)
Mar 28, 2007
6.045
6.075
5.969
6.040
303,884
-0.07(-1.08%)
Mar 27, 2007
6.141
6.166
6.040
6.105
388,223
-0.08(-1.31%)
Mar 26, 2007
6.277
6.373
6.135
6.186
422,703
-0.13(-2.00%)
Mar 23, 2007
6.509
6.509
6.231
6.312
517,272
-0.20(-3.10%)
Mar 22, 2007
6.550
6.615
6.459
6.514
439,334
-0.03(-0.39%)
Mar 21, 2007
6.393
6.545
6.161
6.539
578,809
+0.17(+2.70%)
Mar 20, 2007
6.282
6.484
6.201
6.368
737,991
+0.07(+1.12%)
Mar 19, 2007
6.282
6.337
6.211
6.297
657,593
+0.11(+1.71%)
Mar 16, 2007
6.156
6.287
6.065
6.191
1,446,591
+0.05(+0.82%)
Mar 15, 2007
6.045
6.161
6.040
6.141
394,171
+0.11(+1.76%)
Mar 14, 2007
5.918
6.055
5.777
6.034
588,186
+0.09(+1.44%)
Mar 13, 2007
6.065
6.070
5.944
5.949
406,887
-0.12(-1.91%)
Mar 12, 2007
6.151
6.176
6.034
6.065
425,864
-0.02(-0.25%)
Mar 09, 2007
6.060
6.095
6.009
6.080
411,133
+0.10(+1.60%)
Mar 08, 2007
6.040
6.050
5.878
5.984
650,175
+0.02(+0.34%)
Mar 07, 2007
6.080
6.151
5.944
5.964
585,176
-0.16(-2.56%)
Mar 06, 2007
6.186
6.201
5.974
6.120
462,784
+0.05(+0.83%)
Mar 05, 2007
6.009
6.161
5.933
6.070
547,067
-0.02(-0.25%)
Mar 02, 2007
6.231
6.295
6.075
6.085
791,686
-0.17(-2.67%)
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.