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
Ameriserv Financial
(NQ:
ASRV
)
2.380
-0.060 (-2.46%)
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 (%)
Mar 30, 2007
3.656
3.726
3.656
3.726
52,749
+0.07(+1.91%)
Mar 29, 2007
3.586
3.687
3.586
3.656
17,869
+0.00(+0.00%)
Mar 28, 2007
3.617
3.656
3.609
3.656
5,353
+0.00(+0.00%)
Mar 27, 2007
3.641
3.679
3.640
3.656
12,635
+0.02(+0.43%)
Mar 26, 2007
3.656
3.656
3.625
3.640
42,434
+0.00(+0.00%)
Mar 23, 2007
3.609
3.640
3.578
3.640
24,335
+0.06(+1.74%)
Mar 22, 2007
3.578
3.617
3.578
3.578
12,945
+0.02(+0.66%)
Mar 21, 2007
3.547
3.602
3.508
3.555
25,954
-0.02(-0.65%)
Mar 20, 2007
3.578
3.602
3.578
3.578
13,723
-0.03(-0.86%)
Mar 19, 2007
3.578
3.609
3.555
3.609
3,420
+0.02(+0.43%)
Mar 16, 2007
3.617
3.617
3.594
3.594
6,813
-0.03(-0.86%)
Mar 15, 2007
3.617
3.625
3.609
3.625
8,123
+0.01(+0.22%)
Mar 14, 2007
3.602
3.617
3.602
3.617
7,365
+0.02(+0.65%)
Mar 13, 2007
3.625
3.609
3.516
3.594
10,395
-0.03(-0.86%)
Mar 12, 2007
3.625
3.625
3.625
3.625
0
+0.00(+0.00%)
Mar 09, 2007
3.617
3.625
3.594
3.625
6,160
+0.02(+0.65%)
Mar 08, 2007
3.594
3.617
3.594
3.602
7,245
+0.00(+0.00%)
Mar 07, 2007
3.586
3.609
3.586
3.602
30,939
+0.01(+0.22%)
Mar 06, 2007
3.602
3.617
3.594
3.594
43,604
-0.02(-0.43%)
Mar 05, 2007
3.586
3.609
3.586
3.609
3,213
+0.02(+0.43%)
Mar 02, 2007
3.594
3.617
3.594
3.594
5,013
-0.05(-1.28%)
Mar 01, 2007
3.586
3.640
3.586
3.640
16,401
+0.04(+1.08%)
Feb 28, 2007
3.617
3.633
3.602
3.602
13,153
-0.02(-0.43%)
Feb 27, 2007
3.586
3.625
3.586
3.617
22,267
-0.01(-0.21%)
Feb 26, 2007
3.602
3.625
3.586
3.625
29,818
+0.00(+0.00%)
Feb 23, 2007
3.594
3.640
3.594
3.625
20,954
+0.00(+0.00%)
Feb 22, 2007
3.633
3.633
3.578
3.625
28,262
-0.01(-0.21%)
Feb 21, 2007
3.586
3.633
3.586
3.633
36,868
+0.02(+0.43%)
Feb 20, 2007
3.555
3.617
3.555
3.617
27,011
+0.04(+1.09%)
Feb 16, 2007
3.508
3.578
3.500
3.578
12,233
+0.01(+0.22%)
Feb 15, 2007
3.524
3.578
3.500
3.570
32,602
+0.05(+1.32%)
Feb 14, 2007
3.539
3.540
3.500
3.524
10,064
+0.01(+0.22%)
Feb 13, 2007
3.500
3.539
3.500
3.516
15,739
-0.01(-0.22%)
Feb 12, 2007
3.563
3.609
3.461
3.524
24,553
-0.09(-2.37%)
Feb 09, 2007
3.617
3.617
3.547
3.609
13,760
+0.00(+0.00%)
Feb 08, 2007
3.602
3.609
3.586
3.609
19,286
+0.02(+0.65%)
Feb 07, 2007
3.602
3.617
3.516
3.586
27,720
-0.04(-1.07%)
Feb 06, 2007
3.679
3.679
3.547
3.625
25,352
+0.01(+0.22%)
Feb 05, 2007
3.679
3.679
3.617
3.617
35,540
-0.06(-1.69%)
Feb 02, 2007
3.640
3.679
3.625
3.679
20,116
+0.01(+0.21%)
Feb 01, 2007
3.687
3.695
3.617
3.672
39,805
-0.02(-0.42%)
Jan 31, 2007
3.695
3.734
3.617
3.687
36,722
+0.00(+0.00%)
Jan 30, 2007
3.617
3.687
3.617
3.687
22,275
+0.03(+0.85%)
Jan 29, 2007
3.578
3.672
3.578
3.656
12,719
-0.03(-0.84%)
Jan 26, 2007
3.617
3.687
3.617
3.687
13,071
+0.05(+1.28%)
Jan 25, 2007
3.617
3.640
3.578
3.640
5,373
+0.05(+1.52%)
Jan 24, 2007
3.578
3.617
3.578
3.586
3,927
-0.03(-0.86%)
Jan 23, 2007
3.695
3.695
3.589
3.617
6,241
+0.01(+0.21%)
Jan 22, 2007
3.547
3.609
3.547
3.609
2,323
+0.05(+1.53%)
Jan 19, 2007
3.563
3.578
3.539
3.555
31,456
+0.00(+0.00%)
Jan 18, 2007
3.625
3.633
3.493
3.555
23,475
-0.08(-2.14%)
Jan 17, 2007
3.646
3.646
3.625
3.633
2,828
-0.02(-0.43%)
Jan 16, 2007
3.648
3.648
3.648
3.648
0
+0.00(+0.00%)
Jan 12, 2007
3.687
3.703
3.625
3.648
13,249
-0.02(-0.64%)
Jan 11, 2007
3.664
3.672
3.664
3.672
2,956
+0.01(+0.21%)
Jan 10, 2007
3.726
3.812
3.625
3.664
36,944
-0.09(-2.28%)
Jan 09, 2007
3.742
3.749
3.710
3.749
10,758
+0.05(+1.26%)
Jan 08, 2007
3.703
3.734
3.672
3.703
9,217
-0.05(-1.24%)
Jan 05, 2007
3.703
3.749
3.695
3.749
39,986
+0.03(+0.84%)
Jan 04, 2007
3.734
3.788
3.710
3.718
35,843
-0.05(-1.44%)
Jan 03, 2007
3.780
3.788
3.742
3.773
8,721
-0.06(-1.62%)
Dec 29, 2006
3.726
3.835
3.726
3.835
12,525
+0.07(+1.86%)
Dec 28, 2006
3.718
3.765
3.710
3.765
6,661
+0.01(+0.21%)
Dec 27, 2006
3.773
3.843
3.718
3.757
43,012
+0.00(+0.00%)
Dec 26, 2006
3.765
3.780
3.749
3.757
32,603
-0.02(-0.41%)
Dec 22, 2006
3.835
3.843
3.773
3.773
21,983
-0.02(-0.61%)
Dec 21, 2006
3.827
3.843
3.796
3.796
5,293
-0.03(-0.81%)
Dec 20, 2006
3.780
3.843
3.780
3.827
11,643
+0.01(+0.20%)
Dec 19, 2006
3.757
3.819
3.757
3.819
13,741
+0.04(+1.03%)
Dec 18, 2006
3.757
3.804
3.757
3.780
3,926
+0.02(+0.41%)
Dec 15, 2006
3.796
3.796
3.765
3.765
5,238
-0.03(-0.82%)
Dec 14, 2006
3.796
3.819
3.788
3.796
11,207
+0.01(+0.21%)
Dec 13, 2006
3.804
3.812
3.780
3.788
9,970
-0.04(-1.02%)
Dec 12, 2006
3.819
3.835
3.812
3.827
12,655
-0.02(-0.40%)
Dec 11, 2006
3.850
3.850
3.819
3.843
8,590
+0.00(+0.00%)
Dec 08, 2006
3.796
3.850
3.788
3.843
6,877
+0.03(+0.82%)
Dec 07, 2006
3.804
3.819
3.796
3.812
4,612
+0.02(+0.62%)
Dec 06, 2006
3.827
3.843
3.788
3.788
18,255
-0.07(-1.81%)
Dec 05, 2006
3.850
3.858
3.796
3.858
13,319
-0.01(-0.20%)
Dec 04, 2006
3.804
3.897
3.804
3.866
35,246
+0.02(+0.61%)
Dec 01, 2006
3.832
3.882
3.796
3.843
31,125
+0.00(+0.00%)
Nov 30, 2006
3.815
3.889
3.815
3.843
13,112
-0.05(-1.20%)
Nov 29, 2006
3.827
3.889
3.827
3.889
48,525
+0.00(+0.00%)
Nov 28, 2006
3.850
3.889
3.780
3.889
13,144
+0.01(+0.20%)
Nov 27, 2006
3.812
3.882
3.780
3.882
24,607
+0.04(+1.01%)
Nov 24, 2006
3.812
3.843
3.788
3.843
1,285
-0.02(-0.40%)
Nov 22, 2006
3.780
3.889
3.780
3.858
47,374
+0.07(+1.85%)
Nov 21, 2006
3.843
3.889
3.788
3.788
12,377
+0.02(+0.41%)
Nov 20, 2006
3.804
3.850
3.742
3.773
10,379
-0.09(-2.41%)
Nov 17, 2006
3.882
3.889
3.843
3.866
33,310
+0.05(+1.22%)
Nov 16, 2006
3.792
3.850
3.788
3.819
14,526
+0.01(+0.20%)
Nov 15, 2006
3.850
3.850
3.765
3.812
23,410
+0.02(+0.41%)
Nov 14, 2006
3.804
3.804
3.703
3.796
37,024
+0.08(+2.09%)
Nov 13, 2006
3.648
3.718
3.648
3.718
21,533
+0.06(+1.70%)
Nov 10, 2006
3.609
3.672
3.609
3.656
12,160
-0.03(-0.84%)
Nov 09, 2006
3.656
3.726
3.648
3.687
3,642
-0.02(-0.63%)
Nov 08, 2006
3.594
3.710
3.594
3.710
11,556
+0.05(+1.27%)
Nov 07, 2006
3.648
3.695
3.648
3.664
2,956
-0.01(-0.21%)
Nov 06, 2006
3.633
3.695
3.602
3.672
6,504
-0.06(-1.67%)
Nov 03, 2006
3.672
3.734
3.539
3.734
21,703
+0.03(+0.84%)
Nov 02, 2006
3.617
3.749
3.617
3.703
32,740
+0.04(+1.06%)
Nov 01, 2006
3.648
3.710
3.578
3.664
12,706
-0.02(-0.42%)
Oct 31, 2006
3.539
3.695
3.539
3.679
116,418
+0.10(+2.83%)
Oct 30, 2006
3.555
3.617
3.446
3.578
64,331
-0.02(-0.43%)
Oct 27, 2006
3.547
3.594
3.547
3.594
7,395
+0.01(+0.22%)
Oct 26, 2006
3.555
3.617
3.485
3.586
7,150
+0.01(+0.22%)
Oct 25, 2006
3.586
3.602
3.578
3.578
32,311
+0.00(+0.00%)
Oct 24, 2006
3.563
3.602
3.563
3.578
13,800
-0.02(-0.65%)
Oct 23, 2006
3.477
3.602
3.477
3.602
9,229
+0.09(+2.43%)
Oct 20, 2006
3.516
3.531
3.461
3.516
8,761
+0.05(+1.57%)
Oct 19, 2006
3.430
3.516
3.430
3.461
3,726
+0.00(+0.00%)
Oct 18, 2006
3.445
3.477
3.438
3.461
30,030
+0.03(+0.91%)
Oct 17, 2006
3.290
3.500
3.290
3.430
32,031
+0.12(+3.76%)
Oct 16, 2006
3.284
3.306
3.284
3.306
11,088
+0.00(+0.00%)
Oct 13, 2006
3.306
3.321
3.290
3.306
13,587
-0.01(-0.23%)
Oct 12, 2006
3.384
3.384
3.267
3.314
24,018
-0.10(-2.96%)
Oct 11, 2006
3.485
3.493
3.415
3.415
17,402
-0.09(-2.44%)
Oct 10, 2006
3.469
3.563
3.461
3.500
10,859
+0.04(+1.12%)
Oct 09, 2006
3.446
3.547
3.446
3.461
12,053
+0.00(+0.00%)
Oct 06, 2006
3.508
3.602
3.446
3.461
15,504
-0.09(-2.63%)
Oct 05, 2006
3.516
3.602
3.508
3.555
12,815
+0.02(+0.66%)
Oct 04, 2006
3.500
3.547
3.430
3.531
11,297
+0.05(+1.57%)
Oct 03, 2006
3.446
3.477
3.430
3.477
13,093
+0.03(+0.90%)
Oct 02, 2006
3.454
3.531
3.391
3.446
7,608
+0.00(+0.00%)
Sep 29, 2006
3.461
3.555
3.430
3.446
7,419
-0.08(-2.21%)
Sep 28, 2006
3.508
3.570
3.431
3.524
17,499
+0.02(+0.44%)
Sep 27, 2006
3.485
3.508
3.469
3.508
2,370
+0.01(+0.22%)
Sep 26, 2006
3.430
3.524
3.430
3.500
16,153
+0.05(+1.35%)
Sep 25, 2006
3.430
3.500
3.430
3.454
10,425
-0.02(-0.67%)
Sep 22, 2006
3.438
3.524
3.423
3.477
7,046
-0.03(-0.89%)
Sep 21, 2006
3.423
3.516
3.415
3.508
3,309
+0.02(+0.67%)
Sep 20, 2006
3.508
3.539
3.345
3.485
15,471
+0.01(+0.22%)
Sep 19, 2006
3.500
3.508
3.477
3.477
3,856
-0.02(-0.67%)
Sep 18, 2006
3.531
3.531
3.493
3.500
5,727
-0.01(-0.22%)
Sep 15, 2006
3.555
3.578
3.477
3.508
14,454
-0.03(-0.88%)
Sep 14, 2006
3.570
3.609
3.539
3.539
14,758
-0.05(-1.30%)
Sep 13, 2006
3.578
3.602
3.570
3.586
3,348
-0.01(-0.22%)
Sep 12, 2006
3.633
3.633
3.570
3.594
8,214
-0.01(-0.22%)
Sep 11, 2006
3.594
3.640
3.594
3.602
6,416
-0.01(-0.22%)
Sep 08, 2006
3.656
3.749
3.586
3.609
10,410
-0.11(-2.93%)
Sep 07, 2006
3.664
3.749
3.656
3.718
5,785
-0.03(-0.83%)
Sep 06, 2006
3.718
3.765
3.633
3.749
7,344
+0.02(+0.63%)
Sep 05, 2006
3.703
3.757
3.679
3.726
26,271
+0.03(+0.84%)
Sep 01, 2006
3.656
3.734
3.633
3.695
12,067
+0.00(+0.00%)
Aug 31, 2006
3.625
3.695
3.625
3.695
10,068
+0.00(+0.00%)
Aug 30, 2006
3.625
3.695
3.609
3.695
5,913
+0.02(+0.64%)
Aug 29, 2006
3.586
3.773
3.555
3.672
29,128
+0.02(+0.43%)
Aug 28, 2006
3.609
3.693
3.586
3.656
7,263
+0.05(+1.29%)
Aug 25, 2006
3.555
3.609
3.555
3.609
1,028
+0.05(+1.31%)
Aug 24, 2006
3.539
3.570
3.539
3.563
5,063
-0.02(-0.43%)
Aug 23, 2006
3.547
3.586
3.547
3.578
6,295
-0.02(-0.43%)
Aug 22, 2006
3.563
3.625
3.539
3.594
7,335
-0.05(-1.49%)
Aug 21, 2006
3.578
3.773
3.578
3.648
18,892
+0.01(+0.21%)
Aug 18, 2006
3.656
3.695
3.640
3.640
12,176
-0.01(-0.21%)
Aug 17, 2006
3.578
3.648
3.578
3.648
5,467
+0.03(+0.86%)
Aug 16, 2006
3.633
3.648
3.578
3.617
9,127
-0.02(-0.64%)
Aug 15, 2006
3.586
3.656
3.578
3.640
11,412
+0.02(+0.43%)
Aug 14, 2006
3.586
3.633
3.586
3.625
4,724
+0.01(+0.24%)
Aug 11, 2006
3.656
3.656
3.616
3.616
1,167
-0.01(-0.24%)
Aug 10, 2006
3.617
3.656
3.563
3.625
1,812
+0.07(+1.97%)
Aug 09, 2006
3.570
3.718
3.547
3.555
9,367
-0.09(-2.35%)
Aug 08, 2006
3.578
3.726
3.555
3.640
24,683
+0.05(+1.30%)
Aug 07, 2006
3.609
3.734
3.555
3.594
30,124
-0.14(-3.75%)
Aug 04, 2006
3.679
3.773
3.625
3.734
14,904
+0.12(+3.23%)
Aug 03, 2006
3.765
3.796
3.563
3.617
23,511
-0.23(-5.87%)
Aug 02, 2006
3.602
3.866
3.602
3.843
30,097
+0.12(+3.13%)
Aug 01, 2006
3.531
3.765
3.531
3.726
14,223
+0.12(+3.23%)
Jul 31, 2006
3.586
3.812
3.493
3.609
13,593
+0.05(+1.31%)
Jul 28, 2006
3.539
3.648
3.508
3.563
7,532
-0.05(-1.51%)
Jul 27, 2006
3.461
3.742
3.461
3.617
11,595
+0.11(+3.10%)
Jul 26, 2006
3.547
3.780
3.508
3.508
15,430
-0.07(-1.96%)
Jul 25, 2006
3.687
3.804
3.555
3.578
8,753
-0.17(-4.56%)
Jul 24, 2006
3.710
3.796
3.710
3.749
8,420
+0.05(+1.26%)
Jul 21, 2006
3.757
3.812
3.703
3.703
4,949
-0.09(-2.26%)
Jul 20, 2006
3.726
3.796
3.726
3.788
6,813
+0.08(+2.10%)
Jul 19, 2006
3.734
3.858
3.710
3.710
7,713
-0.06(-1.65%)
Jul 18, 2006
3.726
3.858
3.726
3.773
13,688
-0.05(-1.42%)
Jul 17, 2006
3.823
3.850
3.819
3.827
10,605
+0.02(+0.41%)
Jul 14, 2006
3.812
3.819
3.796
3.812
3,462
+0.02(+0.41%)
Jul 13, 2006
3.816
3.827
3.796
3.796
2,252
-0.06(-1.61%)
Jul 12, 2006
3.835
3.858
3.816
3.858
19,678
+0.05(+1.22%)
Jul 11, 2006
3.796
3.812
3.788
3.812
11,827
+0.03(+0.82%)
Jul 10, 2006
3.788
3.796
3.780
3.780
3,035
-0.02(-0.41%)
Jul 07, 2006
3.796
3.796
3.788
3.796
9,427
+0.01(+0.21%)
Jul 06, 2006
3.812
3.812
3.788
3.788
4,229
-0.05(-1.22%)
Jul 05, 2006
3.742
3.866
3.742
3.835
7,704
+0.01(+0.20%)
Jul 03, 2006
3.819
3.827
3.788
3.827
2,317
+0.01(+0.20%)
Jun 30, 2006
3.493
3.819
3.485
3.819
6,864
+0.32(+9.11%)
Jun 29, 2006
3.602
3.602
3.493
3.500
24,554
-0.13(-3.64%)
Jun 28, 2006
3.539
3.633
3.539
3.633
3,374
+0.09(+2.41%)
Jun 27, 2006
3.539
3.555
3.539
3.547
4,865
+0.01(+0.22%)
Jun 26, 2006
3.508
3.539
3.508
3.539
5,785
+0.00(+0.00%)
Jun 23, 2006
3.508
3.565
3.508
3.539
7,826
-0.02(-0.44%)
Jun 22, 2006
3.531
3.555
3.500
3.555
5,114
+0.00(+0.00%)
Jun 21, 2006
3.555
3.555
3.555
3.555
0
+0.00(+0.00%)
Jun 20, 2006
3.617
3.633
3.555
3.555
6,812
-0.07(-1.93%)
Jun 19, 2006
3.617
3.718
3.609
3.625
9,607
-0.07(-1.89%)
Jun 16, 2006
3.617
3.718
3.602
3.695
6,007
+0.01(+0.21%)
Jun 15, 2006
3.602
3.718
3.547
3.687
24,671
+0.05(+1.50%)
Jun 14, 2006
3.602
3.710
3.602
3.633
10,338
+0.02(+0.43%)
Jun 13, 2006
3.633
3.640
3.602
3.617
6,677
-0.02(-0.43%)
Jun 12, 2006
3.703
3.703
3.617
3.633
3,775
-0.10(-2.71%)
Jun 09, 2006
3.734
3.734
3.710
3.734
4,494
-0.02(-0.42%)
Jun 08, 2006
3.734
3.749
3.734
3.749
6,868
-0.01(-0.21%)
Jun 07, 2006
3.812
3.812
3.757
3.757
8,613
-0.05(-1.43%)
Jun 06, 2006
3.827
3.835
3.812
3.812
17,725
-0.02(-0.41%)
Jun 05, 2006
3.812
3.827
3.812
3.827
1,768
+0.01(+0.20%)
Jun 02, 2006
3.850
3.882
3.812
3.819
4,309
-0.07(-1.80%)
Jun 01, 2006
3.843
3.889
3.843
3.889
3,471
+0.00(+0.00%)
May 31, 2006
3.812
3.889
3.812
3.889
14,628
+0.05(+1.42%)
May 30, 2006
3.812
3.882
3.812
3.835
3,361
-0.01(-0.20%)
May 26, 2006
3.882
3.889
3.788
3.843
3,197
-0.04(-1.00%)
May 25, 2006
3.819
3.889
3.781
3.882
23,424
+0.07(+1.84%)
May 24, 2006
3.819
3.819
3.812
3.812
2,185
+0.00(+0.00%)
May 23, 2006
3.819
3.905
3.796
3.812
3,235
-0.07(-1.80%)
May 22, 2006
3.812
3.889
3.812
3.882
2,126
+0.03(+0.81%)
May 19, 2006
3.858
3.936
3.844
3.850
4,895
+0.04(+1.02%)
May 18, 2006
3.850
3.936
3.812
3.812
36,894
-0.07(-1.80%)
May 17, 2006
3.959
3.959
3.850
3.882
12,558
-0.02(-0.60%)
May 16, 2006
3.866
3.944
3.850
3.905
7,768
+0.04(+1.01%)
May 15, 2006
3.897
4.053
3.858
3.866
22,271
-0.13(-3.31%)
May 12, 2006
4.045
4.115
3.967
3.998
12,432
+0.05(+1.38%)
May 11, 2006
4.123
4.123
3.944
3.944
7,469
-0.06(-1.55%)
May 10, 2006
3.882
4.006
3.882
4.006
7,587
+0.05(+1.38%)
May 09, 2006
3.866
4.006
3.866
3.952
12,219
-0.05(-1.36%)
May 08, 2006
3.990
4.115
3.983
4.006
58,115
-0.07(-1.72%)
May 05, 2006
3.866
4.076
3.866
4.076
8,866
+0.15(+3.76%)
May 04, 2006
3.878
3.928
3.878
3.928
5,078
+0.00(+0.00%)
May 03, 2006
3.812
3.928
3.812
3.928
6,268
+0.06(+1.67%)
May 02, 2006
3.819
3.889
3.819
3.864
3,296
+0.01(+0.15%)
May 01, 2006
3.835
3.944
3.835
3.858
29,289
-0.04(-1.00%)
Apr 28, 2006
3.850
3.952
3.850
3.897
23,783
+0.00(+0.00%)
Apr 27, 2006
3.843
3.967
3.843
3.897
4,359
-0.02(-0.40%)
Apr 26, 2006
3.959
3.970
3.889
3.913
12,098
+0.04(+1.00%)
Apr 25, 2006
3.866
3.897
3.812
3.874
41,416
+0.00(+0.13%)
Apr 24, 2006
3.850
3.882
3.850
3.869
15,696
-0.06(-1.51%)
Apr 21, 2006
3.843
3.928
3.843
3.928
13,184
+0.05(+1.41%)
Apr 20, 2006
3.874
3.928
3.843
3.874
5,895
-0.08(-1.97%)
Apr 19, 2006
3.905
3.952
3.882
3.952
9,956
+0.06(+1.60%)
Apr 18, 2006
3.812
3.983
3.812
3.889
12,045
+0.02(+0.40%)
Apr 17, 2006
3.827
3.983
3.819
3.874
70,565
-0.09(-2.35%)
Apr 13, 2006
3.905
3.967
3.897
3.967
9,127
+0.08(+2.00%)
Apr 12, 2006
3.983
3.998
3.889
3.889
16,346
-0.09(-2.34%)
Apr 11, 2006
3.952
3.998
3.905
3.983
14,962
+0.05(+1.39%)
Apr 10, 2006
3.928
3.928
3.882
3.928
3,586
+0.03(+0.80%)
Apr 07, 2006
3.889
3.897
3.874
3.897
15,515
+0.01(+0.20%)
Apr 06, 2006
3.882
3.897
3.882
3.889
38,781
+0.04(+1.01%)
Apr 05, 2006
3.773
3.858
3.773
3.850
23,177
+0.04(+1.02%)
Apr 04, 2006
3.812
3.835
3.726
3.812
36,664
+0.02(+0.41%)
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.