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
NovaGold Resources
(NY:
NG
)
3.440
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2006
15.30
15.45
15.00
15.30
378,500
-0.13(-0.84%)
Mar 30, 2006
14.75
15.63
14.75
15.43
853,900
+1.09(+7.60%)
Mar 29, 2006
13.93
14.35
13.84
14.34
421,400
+0.46(+3.31%)
Mar 28, 2006
14.05
14.11
13.59
13.88
335,300
+0.07(+0.51%)
Mar 27, 2006
13.70
14.24
13.59
13.81
688,500
+0.40(+2.98%)
Mar 24, 2006
13.00
13.58
13.00
13.41
593,100
+0.61(+4.77%)
Mar 23, 2006
12.96
13.02
12.78
12.80
469,500
-0.16(-1.23%)
Mar 22, 2006
12.82
13.06
12.82
12.96
219,500
-0.04(-0.31%)
Mar 21, 2006
13.25
13.25
12.81
13.00
414,500
-0.32(-2.40%)
Mar 20, 2006
13.60
13.94
13.22
13.32
448,800
-0.28(-2.06%)
Mar 17, 2006
13.27
13.62
13.07
13.60
310,600
+0.38(+2.87%)
Mar 16, 2006
13.30
13.50
12.97
13.22
662,400
+0.04(+0.30%)
Mar 15, 2006
12.95
13.24
12.95
13.18
632,700
+0.39(+3.05%)
Mar 14, 2006
12.38
12.92
12.35
12.79
471,200
+0.44(+3.56%)
Mar 13, 2006
12.25
12.50
12.10
12.35
410,600
+0.23(+1.90%)
Mar 10, 2006
11.90
12.33
11.72
12.12
605,800
+0.03(+0.25%)
Mar 09, 2006
12.55
12.71
12.00
12.09
506,700
-0.29(-2.34%)
Mar 08, 2006
12.40
12.56
12.15
12.38
729,700
-0.42(-3.28%)
Mar 07, 2006
13.28
13.30
12.75
12.80
488,600
-0.58(-4.33%)
Mar 06, 2006
12.75
13.90
12.75
13.38
568,100
-0.51(-3.67%)
Mar 03, 2006
13.66
14.09
13.33
13.89
671,600
+0.16(+1.17%)
Mar 02, 2006
12.63
13.87
12.59
13.73
984,900
+1.23(+9.84%)
Mar 01, 2006
12.33
12.56
12.25
12.50
459,600
+0.25(+2.04%)
Feb 28, 2006
12.42
12.71
12.20
12.25
462,300
-0.17(-1.37%)
Feb 27, 2006
12.60
12.70
12.40
12.42
386,300
-0.35(-2.74%)
Feb 24, 2006
12.55
12.77
12.38
12.77
643,200
+0.45(+3.65%)
Feb 23, 2006
12.60
12.73
11.85
12.32
587,100
-0.13(-1.04%)
Feb 22, 2006
12.75
12.75
12.24
12.45
1,074,300
+0.24(+1.97%)
Feb 21, 2006
12.35
12.40
12.03
12.21
431,600
+0.21(+1.75%)
Feb 17, 2006
11.93
12.19
11.93
12.00
438,100
+0.20(+1.69%)
Feb 16, 2006
11.80
11.91
11.70
11.80
1,165,400
+0.01(+0.08%)
Feb 15, 2006
11.70
11.91
11.60
11.79
705,700
+0.09(+0.77%)
Feb 14, 2006
11.60
11.73
11.51
11.70
863,700
+0.20(+1.74%)
Feb 13, 2006
11.74
11.78
11.12
11.50
809,100
-0.28(-2.38%)
Feb 10, 2006
11.98
11.99
11.60
11.78
1,147,400
-0.22(-1.83%)
Feb 09, 2006
12.12
12.50
12.00
12.00
920,400
+0.00(+0.00%)
Feb 08, 2006
12.00
12.10
11.88
12.00
1,165,300
-0.14(-1.15%)
Feb 07, 2006
12.00
12.40
11.81
12.14
1,797,900
-0.50(-3.96%)
Feb 06, 2006
12.35
12.64
12.29
12.64
1,049,700
+0.27(+2.18%)
Feb 03, 2006
11.80
12.79
11.80
12.37
6,085,700
+0.02(+0.16%)
Feb 02, 2006
12.43
12.64
12.00
12.35
1,543,400
-0.03(-0.24%)
Feb 01, 2006
12.15
12.41
11.71
12.38
1,134,300
+0.12(+0.98%)
Jan 31, 2006
12.55
12.61
12.11
12.26
866,100
-0.10(-0.81%)
Jan 30, 2006
11.75
12.37
11.75
12.36
1,146,100
+0.78(+6.74%)
Jan 27, 2006
10.95
11.93
10.95
11.58
1,881,200
+0.63(+5.75%)
Jan 26, 2006
10.03
10.95
10.03
10.95
757,400
+0.87(+8.63%)
Jan 25, 2006
10.17
10.44
10.06
10.08
459,500
+0.08(+0.80%)
Jan 24, 2006
10.70
10.72
9.910
10.00
762,500
-0.70(-6.54%)
Jan 23, 2006
10.40
10.71
10.19
10.70
463,700
+0.47(+4.59%)
Jan 20, 2006
10.50
10.80
10.15
10.23
747,600
+0.11(+1.09%)
Jan 19, 2006
10.04
10.20
10.01
10.12
547,100
+0.11(+1.10%)
Jan 18, 2006
10.49
10.49
9.840
10.01
402,800
-0.58(-5.48%)
Jan 17, 2006
10.88
10.89
10.50
10.59
380,200
-0.17(-1.58%)
Jan 13, 2006
10.30
10.77
10.21
10.76
524,500
+0.47(+4.57%)
Jan 12, 2006
10.27
10.40
10.18
10.29
331,500
+0.02(+0.19%)
Jan 11, 2006
10.15
10.47
10.15
10.27
360,000
+0.20(+1.99%)
Jan 10, 2006
10.20
10.24
9.920
10.07
650,200
-0.09(-0.89%)
Jan 09, 2006
9.490
10.52
9.370
10.16
1,325,900
+0.79(+8.43%)
Jan 06, 2006
9.200
9.530
9.200
9.370
755,200
+0.28(+3.08%)
Jan 05, 2006
9.150
9.300
9.010
9.090
564,100
-0.27(-2.88%)
Jan 04, 2006
9.400
9.540
9.350
9.360
364,900
-0.14(-1.47%)
Jan 03, 2006
9.230
9.540
9.230
9.500
483,600
+0.40(+4.40%)
Dec 30, 2005
9.150
9.240
9.010
9.100
262,600
-0.13(-1.41%)
Dec 29, 2005
9.250
9.300
9.020
9.230
244,900
+0.02(+0.22%)
Dec 28, 2005
8.900
9.210
8.900
9.210
316,000
+0.41(+4.66%)
Dec 27, 2005
8.800
8.900
8.660
8.800
275,500
+0.09(+1.03%)
Dec 23, 2005
8.820
8.900
8.610
8.710
230,100
-0.09(-1.02%)
Dec 22, 2005
8.560
8.800
8.490
8.800
416,400
+0.30(+3.53%)
Dec 21, 2005
8.220
8.500
8.180
8.500
343,400
+0.30(+3.66%)
Dec 20, 2005
8.510
8.590
8.160
8.200
278,400
-0.32(-3.76%)
Dec 19, 2005
8.800
8.840
8.500
8.520
268,100
-0.11(-1.27%)
Dec 16, 2005
8.710
8.830
8.580
8.630
185,000
-0.10(-1.15%)
Dec 15, 2005
8.570
8.850
8.550
8.730
260,700
+0.21(+2.46%)
Dec 14, 2005
8.540
8.690
8.450
8.520
271,200
-0.04(-0.47%)
Dec 13, 2005
8.530
8.790
8.340
8.560
512,400
-0.11(-1.27%)
Dec 12, 2005
9.240
9.370
8.520
8.670
817,500
-0.47(-5.14%)
Dec 09, 2005
9.320
9.420
9.050
9.140
448,300
-0.10(-1.08%)
Dec 08, 2005
9.100
9.390
9.070
9.240
393,900
+0.14(+1.54%)
Dec 07, 2005
9.410
9.530
8.900
9.100
533,600
-0.21(-2.26%)
Dec 06, 2005
9.160
9.400
9.050
9.310
314,900
+0.15(+1.64%)
Dec 05, 2005
9.410
9.490
9.160
9.160
380,600
-0.25(-2.66%)
Dec 02, 2005
9.370
9.440
9.150
9.410
516,300
+0.04(+0.43%)
Dec 01, 2005
9.200
9.480
9.190
9.370
510,800
+0.21(+2.29%)
Nov 30, 2005
9.460
9.570
9.150
9.160
414,700
-0.42(-4.38%)
Nov 29, 2005
9.360
9.600
9.310
9.580
280,400
+0.18(+1.91%)
Nov 28, 2005
9.510
9.510
9.360
9.400
244,000
-0.16(-1.67%)
Nov 25, 2005
9.350
9.560
9.350
9.560
152,800
+0.30(+3.24%)
Nov 23, 2005
9.210
9.270
9.070
9.260
223,700
-0.05(-0.54%)
Nov 22, 2005
9.290
9.350
9.110
9.310
334,200
+0.12(+1.31%)
Nov 21, 2005
9.200
9.310
9.070
9.190
405,000
+0.18(+2.00%)
Nov 18, 2005
9.100
9.150
8.960
9.010
317,400
+0.02(+0.22%)
Nov 17, 2005
8.800
9.120
8.800
8.990
545,600
+0.26(+2.98%)
Nov 16, 2005
8.450
8.730
8.440
8.730
378,600
+0.38(+4.55%)
Nov 15, 2005
8.510
8.609
8.350
8.350
156,500
-0.15(-1.76%)
Nov 14, 2005
8.700
8.710
8.450
8.500
133,200
-0.16(-1.85%)
Nov 11, 2005
8.500
8.720
8.411
8.660
152,100
+0.16(+1.88%)
Nov 10, 2005
8.750
8.790
8.480
8.500
149,400
-0.20(-2.30%)
Nov 09, 2005
8.550
8.770
8.550
8.700
258,400
+0.21(+2.47%)
Nov 08, 2005
8.650
8.800
8.480
8.490
177,600
-0.08(-0.93%)
Nov 07, 2005
8.500
8.650
8.460
8.570
202,400
+0.12(+1.42%)
Nov 04, 2005
8.550
8.600
8.210
8.450
247,400
-0.08(-0.94%)
Nov 03, 2005
8.500
8.670
8.400
8.530
207,000
+0.04(+0.47%)
Nov 02, 2005
8.380
8.490
8.358
8.490
182,600
+0.12(+1.43%)
Nov 01, 2005
8.300
8.390
8.270
8.370
188,800
-0.01(-0.12%)
Oct 31, 2005
8.600
8.600
8.250
8.380
372,600
-0.22(-2.56%)
Oct 28, 2005
8.250
8.620
8.220
8.600
347,400
+0.26(+3.12%)
Oct 27, 2005
8.200
8.370
8.200
8.340
538,700
+0.14(+1.71%)
Oct 26, 2005
8.250
8.320
8.070
8.200
370,500
+0.16(+1.99%)
Oct 25, 2005
7.660
8.120
7.660
8.040
376,100
+0.45(+5.93%)
Oct 24, 2005
7.650
7.720
7.580
7.590
234,200
-0.06(-0.78%)
Oct 21, 2005
7.460
7.650
7.390
7.650
153,600
+0.24(+3.24%)
Oct 20, 2005
7.600
7.680
7.300
7.410
229,300
-0.19(-2.50%)
Oct 19, 2005
7.610
7.640
7.480
7.600
226,900
-0.10(-1.30%)
Oct 18, 2005
7.930
7.930
7.670
7.700
216,300
-0.23(-2.90%)
Oct 17, 2005
7.930
8.080
7.910
7.930
143,700
+0.08(+1.02%)
Oct 14, 2005
7.650
7.860
7.650
7.850
229,300
+0.11(+1.42%)
Oct 13, 2005
7.850
7.850
7.600
7.740
237,800
-0.12(-1.53%)
Oct 12, 2005
8.220
8.220
7.830
7.860
321,800
-0.29(-3.56%)
Oct 11, 2005
8.110
9.150
8.100
8.150
187,400
-0.04(-0.49%)
Oct 10, 2005
8.060
8.250
8.060
8.190
204,500
+0.17(+2.12%)
Oct 07, 2005
7.840
8.020
7.760
8.020
257,400
+0.18(+2.30%)
Oct 06, 2005
7.820
7.970
7.750
7.840
325,800
+0.07(+0.90%)
Oct 05, 2005
7.900
7.900
7.740
7.770
301,500
-0.16(-2.02%)
Oct 04, 2005
8.100
8.150
7.930
7.930
193,000
-0.14(-1.73%)
Oct 03, 2005
8.000
8.100
7.890
8.070
252,300
+0.06(+0.75%)
Sep 30, 2005
8.280
8.300
8.010
8.010
289,000
-0.24(-2.91%)
Sep 29, 2005
8.050
8.250
8.050
8.250
312,700
+0.23(+2.87%)
Sep 28, 2005
7.800
8.110
7.710
8.020
294,400
+0.25(+3.22%)
Sep 27, 2005
7.940
7.940
7.730
7.770
202,800
-0.18(-2.26%)
Sep 26, 2005
7.900
8.120
7.760
7.950
337,500
+0.00(+0.00%)
Sep 23, 2005
7.950
8.030
7.900
7.950
258,300
-0.18(-2.21%)
Sep 22, 2005
8.410
8.440
8.000
8.130
324,700
-0.23(-2.75%)
Sep 21, 2005
8.150
8.360
8.130
8.360
268,100
+0.23(+2.83%)
Sep 20, 2005
8.180
8.270
8.130
8.130
307,500
-0.05(-0.61%)
Sep 19, 2005
8.550
8.690
8.120
8.180
561,000
-0.03(-0.37%)
Sep 16, 2005
8.100
8.230
8.060
8.210
828,400
+0.27(+3.40%)
Sep 15, 2005
7.950
8.050
7.860
7.940
424,100
+0.09(+1.15%)
Sep 14, 2005
7.750
7.870
7.750
7.850
515,900
+0.15(+1.95%)
Sep 13, 2005
7.870
7.910
7.670
7.700
192,400
-0.27(-3.39%)
Sep 12, 2005
8.070
8.070
7.800
7.970
217,300
-0.12(-1.48%)
Sep 09, 2005
7.850
8.210
7.850
8.090
353,400
+0.26(+3.32%)
Sep 08, 2005
7.640
7.830
7.620
7.830
174,300
+0.26(+3.43%)
Sep 07, 2005
7.600
7.700
7.570
7.570
204,600
-0.05(-0.66%)
Sep 06, 2005
7.900
7.900
7.220
7.620
242,300
-0.20(-2.56%)
Sep 02, 2005
7.690
7.860
7.570
7.820
369,800
+0.19(+2.49%)
Sep 01, 2005
7.400
7.630
7.350
7.630
460,100
+0.35(+4.81%)
Aug 31, 2005
6.920
7.280
6.920
7.280
413,200
+0.38(+5.51%)
Aug 30, 2005
7.000
7.000
6.770
6.900
561,700
-0.12(-1.71%)
Aug 29, 2005
7.180
7.200
7.010
7.020
283,700
-0.11(-1.54%)
Aug 26, 2005
7.120
7.200
7.060
7.130
266,600
+0.02(+0.28%)
Aug 25, 2005
7.150
7.260
7.110
7.110
262,900
-0.06(-0.84%)
Aug 24, 2005
7.290
7.400
7.170
7.170
333,900
-0.13(-1.78%)
Aug 23, 2005
7.450
7.520
7.300
7.300
237,000
-0.15(-2.01%)
Aug 22, 2005
7.700
7.700
7.400
7.450
375,100
-0.22(-2.87%)
Aug 19, 2005
7.510
7.670
7.400
7.670
200,500
+0.14(+1.86%)
Aug 18, 2005
7.650
7.700
7.440
7.530
255,800
-0.13(-1.70%)
Aug 17, 2005
8.000
8.000
7.630
7.660
193,900
-0.34(-4.25%)
Aug 16, 2005
8.000
8.240
7.950
8.000
300,500
-0.03(-0.37%)
Aug 15, 2005
8.040
8.080
7.920
8.030
230,800
-0.13(-1.59%)
Aug 12, 2005
8.200
8.290
8.060
8.160
283,900
-0.07(-0.85%)
Aug 11, 2005
8.000
8.230
7.950
8.230
599,200
+0.33(+4.18%)
Aug 10, 2005
7.800
7.920
7.790
7.900
352,800
+0.19(+2.46%)
Aug 09, 2005
7.710
7.710
7.600
7.710
191,900
-0.01(-0.13%)
Aug 08, 2005
7.850
7.890
7.700
7.720
146,700
-0.02(-0.26%)
Aug 05, 2005
7.810
7.820
7.700
7.740
149,800
-0.03(-0.39%)
Aug 04, 2005
8.000
8.020
7.730
7.770
354,800
-0.13(-1.65%)
Aug 03, 2005
7.650
7.980
7.650
7.900
565,200
+0.32(+4.22%)
Aug 02, 2005
7.350
7.640
7.250
7.580
264,800
+0.23(+3.13%)
Aug 01, 2005
7.350
7.370
7.260
7.350
220,200
+0.06(+0.82%)
Jul 29, 2005
7.340
7.390
7.290
7.290
231,700
-0.06(-0.82%)
Jul 28, 2005
7.440
7.440
7.300
7.350
145,900
-0.03(-0.41%)
Jul 27, 2005
7.430
7.450
7.310
7.380
179,300
-0.02(-0.27%)
Jul 26, 2005
7.550
7.550
7.350
7.400
174,200
-0.16(-2.12%)
Jul 25, 2005
7.620
7.660
7.560
7.560
126,000
-0.05(-0.66%)
Jul 22, 2005
7.740
7.740
7.550
7.610
179,600
-0.09(-1.17%)
Jul 21, 2005
7.500
7.700
7.500
7.700
192,300
+0.26(+3.49%)
Jul 20, 2005
7.440
7.550
7.380
7.440
162,500
+0.04(+0.54%)
Jul 19, 2005
7.310
7.400
7.270
7.400
272,800
+0.03(+0.41%)
Jul 18, 2005
7.550
7.560
7.370
7.370
220,300
-0.17(-2.25%)
Jul 15, 2005
7.500
7.560
7.500
7.540
171,500
+0.02(+0.27%)
Jul 14, 2005
7.800
7.880
7.520
7.520
338,400
-0.30(-3.84%)
Jul 13, 2005
7.900
7.920
7.790
7.820
127,500
-0.09(-1.14%)
Jul 12, 2005
7.970
8.000
7.840
7.910
262,100
+0.03(+0.38%)
Jul 11, 2005
7.800
7.900
7.710
7.880
374,000
+0.17(+2.20%)
Jul 08, 2005
7.700
7.830
7.670
7.710
137,400
-0.02(-0.26%)
Jul 07, 2005
7.750
7.790
7.600
7.730
187,800
+0.07(+0.91%)
Jul 06, 2005
7.460
7.690
7.460
7.660
249,400
+0.20(+2.68%)
Jul 05, 2005
7.680
7.680
7.450
7.460
264,400
-0.22(-2.86%)
Jul 01, 2005
7.630
7.680
7.370
7.680
212,100
+0.04(+0.52%)
Jun 30, 2005
7.740
7.740
7.550
7.640
220,900
-0.10(-1.29%)
Jun 29, 2005
7.590
7.770
7.530
7.740
313,000
+0.14(+1.84%)
Jun 28, 2005
7.650
7.650
7.550
7.600
127,500
-0.09(-1.17%)
Jun 27, 2005
7.700
7.710
7.600
7.690
186,600
-0.01(-0.13%)
Jun 24, 2005
7.780
7.780
7.540
7.700
269,600
-0.08(-1.03%)
Jun 23, 2005
7.800
8.000
7.750
7.780
490,000
+0.03(+0.39%)
Jun 22, 2005
7.940
7.940
7.600
7.750
514,800
-0.22(-2.76%)
Jun 21, 2005
8.400
8.400
7.950
7.970
1,026,800
-0.47(-5.57%)
Jun 20, 2005
8.800
8.810
8.240
8.440
299,500
-0.21(-2.43%)
Jun 17, 2005
8.770
8.860
8.600
8.650
264,500
-0.03(-0.35%)
Jun 16, 2005
8.630
8.720
8.510
8.680
346,000
+0.24(+2.84%)
Jun 15, 2005
8.300
8.530
8.300
8.440
203,100
+0.15(+1.86%)
Jun 14, 2005
8.300
8.310
8.190
8.286
193,300
-0.09(-1.12%)
Jun 13, 2005
8.110
8.400
8.100
8.380
297,600
+0.30(+3.71%)
Jun 10, 2005
7.750
8.080
7.670
8.080
336,500
+0.39(+5.07%)
Jun 09, 2005
7.600
7.700
7.430
7.690
100,900
+0.09(+1.18%)
Jun 08, 2005
7.540
7.770
7.500
7.600
215,100
+0.05(+0.66%)
Jun 07, 2005
7.730
7.730
7.550
7.550
173,100
-0.14(-1.82%)
Jun 06, 2005
7.950
8.000
7.690
7.690
285,300
-0.04(-0.52%)
Jun 03, 2005
7.730
7.880
7.600
7.730
198,300
+0.05(+0.65%)
Jun 02, 2005
7.950
8.240
7.670
7.680
423,600
-0.15(-1.92%)
Jun 01, 2005
7.630
7.910
7.570
7.830
274,200
+0.27(+3.57%)
May 31, 2005
7.300
7.600
7.220
7.560
331,300
+0.09(+1.20%)
May 27, 2005
7.180
7.470
7.180
7.470
247,500
+0.30(+4.18%)
May 26, 2005
7.200
7.260
7.160
7.170
133,800
-0.15(-2.05%)
May 25, 2005
7.450
7.450
7.130
7.320
261,400
-0.10(-1.35%)
May 24, 2005
7.260
7.420
7.220
7.420
181,200
+0.22(+3.06%)
May 23, 2005
7.050
7.270
7.050
7.200
167,300
+0.11(+1.55%)
May 20, 2005
6.980
7.090
6.950
7.090
204,400
+0.03(+0.42%)
May 19, 2005
7.110
7.130
6.940
7.060
246,600
-0.06(-0.84%)
May 18, 2005
7.330
7.330
7.110
7.120
264,700
-0.12(-1.66%)
May 17, 2005
7.030
7.320
7.020
7.240
373,900
+0.25(+3.58%)
May 16, 2005
7.000
7.010
6.670
6.990
464,300
-0.01(-0.14%)
May 13, 2005
7.200
7.270
7.000
7.000
610,600
-0.29(-3.98%)
May 12, 2005
7.650
7.700
7.160
7.290
539,300
-0.51(-6.54%)
May 11, 2005
7.740
8.050
7.690
7.800
206,800
+0.03(+0.39%)
May 10, 2005
7.950
8.050
7.720
7.770
220,600
-0.10(-1.27%)
May 09, 2005
8.050
8.110
7.840
7.870
240,500
-0.23(-2.84%)
May 06, 2005
7.990
8.100
7.920
8.100
270,100
+0.01(+0.12%)
May 05, 2005
8.180
8.300
8.020
8.090
310,600
-0.05(-0.61%)
May 04, 2005
8.000
8.150
7.970
8.140
351,700
+0.27(+3.43%)
May 03, 2005
7.670
7.910
7.668
7.870
290,700
+0.20(+2.61%)
May 02, 2005
7.620
7.730
7.520
7.670
376,600
+0.00(+0.00%)
Apr 29, 2005
7.880
8.100
7.660
7.670
449,500
-0.18(-2.29%)
Apr 28, 2005
7.930
7.950
7.761
7.850
265,800
-0.12(-1.51%)
Apr 27, 2005
8.290
8.290
7.950
7.970
404,200
-0.34(-4.09%)
Apr 26, 2005
8.570
8.710
8.270
8.310
360,600
-0.18(-2.12%)
Apr 25, 2005
8.310
8.490
8.210
8.490
261,800
+0.18(+2.17%)
Apr 22, 2005
8.500
8.540
8.310
8.310
334,300
+0.02(+0.24%)
Apr 21, 2005
8.220
8.350
8.050
8.290
257,300
+0.07(+0.85%)
Apr 20, 2005
8.300
8.580
8.170
8.220
682,000
+0.20(+2.49%)
Apr 19, 2005
7.650
8.060
7.650
8.020
414,200
+0.43(+5.67%)
Apr 18, 2005
7.460
7.619
7.420
7.590
237,700
+0.21(+2.85%)
Apr 15, 2005
7.750
7.850
7.310
7.380
460,800
-0.49(-6.23%)
Apr 14, 2005
7.910
7.910
7.650
7.870
665,700
-0.03(-0.38%)
Apr 13, 2005
8.120
8.120
7.880
7.900
371,700
-0.19(-2.35%)
Apr 12, 2005
8.120
8.140
7.990
8.090
289,800
-0.03(-0.37%)
Apr 11, 2005
8.160
8.220
8.040
8.120
201,000
+0.03(+0.37%)
Apr 08, 2005
8.100
8.340
8.030
8.090
342,500
+0.01(+0.12%)
Apr 07, 2005
8.270
8.270
8.080
8.080
304,500
-0.15(-1.82%)
Apr 06, 2005
8.170
8.290
8.110
8.230
209,600
+0.09(+1.11%)
Apr 05, 2005
8.280
8.350
8.050
8.140
331,400
-0.01(-0.12%)
Apr 04, 2005
8.030
8.170
7.990
8.150
248,000
+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.