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
Enersis Americas S.A. American ADR
(NY:
ENIA
)
4.810
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 17, 2022
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
10.15
10.29
10.13
10.28
564,751
+0.13(+1.31%)
Mar 29, 2007
10.14
10.20
10.03
10.15
742,860
+0.03(+0.25%)
Mar 28, 2007
10.26
10.31
10.03
10.12
441,469
-0.13(-1.29%)
Mar 27, 2007
10.30
10.36
10.21
10.26
208,216
-0.04(-0.43%)
Mar 26, 2007
10.40
10.50
10.22
10.30
403,122
-0.10(-0.97%)
Mar 23, 2007
10.41
10.50
10.39
10.40
345,918
-0.03(-0.30%)
Mar 22, 2007
10.57
10.63
10.41
10.43
625,282
-0.13(-1.25%)
Mar 21, 2007
10.48
10.65
10.38
10.56
1,047,895
+0.12(+1.15%)
Mar 20, 2007
10.49
10.49
10.39
10.44
221,526
+0.03(+0.30%)
Mar 19, 2007
10.27
10.43
10.27
10.41
273,026
+0.18(+1.79%)
Mar 16, 2007
10.19
10.27
10.16
10.23
120,587
+0.04(+0.37%)
Mar 15, 2007
10.04
10.32
10.04
10.19
370,479
+0.15(+1.51%)
Mar 14, 2007
9.927
10.08
9.794
10.04
640,653
+0.03(+0.25%)
Mar 13, 2007
10.21
10.29
9.851
10.02
419,284
-0.20(-1.92%)
Mar 12, 2007
10.19
10.29
10.11
10.21
423,404
+0.01(+0.12%)
Mar 09, 2007
10.24
10.35
10.12
10.20
691,202
+0.07(+0.69%)
Mar 08, 2007
10.11
10.26
10.10
10.13
329,438
+0.11(+1.07%)
Mar 07, 2007
10.13
10.17
9.996
10.02
273,977
-0.01(-0.13%)
Mar 06, 2007
9.958
10.09
9.857
10.03
631,779
+0.35(+3.65%)
Mar 05, 2007
9.611
9.750
9.561
9.681
667,437
-0.02(-0.20%)
Mar 02, 2007
9.737
9.920
9.655
9.700
2,184,528
-0.04(-0.39%)
Mar 01, 2007
9.536
9.826
9.239
9.737
844,591
-0.11(-1.15%)
Feb 28, 2007
9.744
9.908
9.655
9.851
830,329
+0.26(+2.70%)
Feb 27, 2007
9.845
9.927
9.024
9.592
1,200,175
-0.64(-6.29%)
Feb 26, 2007
10.41
10.41
10.10
10.24
257,798
-0.07(-0.67%)
Feb 23, 2007
10.36
10.44
10.26
10.31
376,659
-0.11(-1.09%)
Feb 22, 2007
10.34
10.49
10.17
10.42
411,678
+0.13(+1.23%)
Feb 21, 2007
10.29
10.31
10.17
10.29
651,904
-0.24(-2.28%)
Feb 20, 2007
10.70
10.70
10.47
10.53
263,835
-0.17(-1.59%)
Feb 16, 2007
10.60
10.70
10.58
10.70
206,948
+0.11(+1.01%)
Feb 15, 2007
10.72
10.72
10.55
10.60
162,896
-0.16(-1.53%)
Feb 14, 2007
10.56
10.92
10.48
10.76
1,118,885
+0.24(+2.28%)
Feb 13, 2007
10.38
10.58
10.38
10.52
284,118
+0.27(+2.65%)
Feb 12, 2007
10.37
10.37
10.19
10.25
334,350
-0.04(-0.43%)
Feb 09, 2007
10.41
10.53
10.17
10.29
758,389
+0.03(+0.25%)
Feb 08, 2007
10.22
10.32
10.09
10.27
729,866
+0.07(+0.68%)
Feb 07, 2007
10.17
10.31
10.12
10.20
803,550
+0.10(+1.00%)
Feb 06, 2007
10.10
10.19
10.05
10.10
411,520
+0.03(+0.31%)
Feb 05, 2007
10.16
10.20
9.977
10.07
1,185,597
-0.11(-1.05%)
Feb 02, 2007
10.18
10.24
10.08
10.17
213,920
+0.03(+0.31%)
Feb 01, 2007
9.933
10.18
9.826
10.14
461,276
+0.20(+1.97%)
Jan 31, 2007
9.851
10.03
9.663
9.946
446,856
+0.03(+0.25%)
Jan 30, 2007
9.933
9.990
9.775
9.920
340,688
-0.04(-0.44%)
Jan 29, 2007
9.870
10.18
9.807
9.965
542,408
+0.03(+0.25%)
Jan 26, 2007
9.971
10.02
9.618
9.939
303,450
-0.06(-0.63%)
Jan 25, 2007
10.24
10.24
9.984
10.00
276,829
-0.19(-1.86%)
Jan 24, 2007
9.996
10.24
9.996
10.19
521,174
+0.20(+1.96%)
Jan 23, 2007
9.775
10.03
9.756
9.996
1,157,391
+0.14(+1.41%)
Jan 22, 2007
10.10
10.10
9.788
9.857
2,791,113
-0.18(-1.82%)
Jan 19, 2007
9.876
10.04
9.845
10.04
260,191
+0.21(+2.12%)
Jan 18, 2007
10.05
10.11
9.775
9.832
471,735
-0.24(-2.38%)
Jan 17, 2007
10.02
10.09
9.990
10.07
203,620
+0.03(+0.31%)
Jan 16, 2007
10.03
10.10
10.02
10.04
751,733
+0.02(+0.19%)
Jan 12, 2007
9.965
10.07
9.952
10.02
317,712
+0.06(+0.63%)
Jan 11, 2007
9.939
10.13
9.832
9.958
1,565,584
+0.10(+1.02%)
Jan 10, 2007
9.832
9.946
9.706
9.857
482,035
-0.05(-0.51%)
Jan 09, 2007
9.813
10.05
9.782
9.908
742,543
+0.17(+1.75%)
Jan 08, 2007
9.895
9.895
9.662
9.737
424,514
-0.09(-0.90%)
Jan 05, 2007
9.971
9.971
9.706
9.826
810,205
-0.20(-1.95%)
Jan 04, 2007
9.965
10.02
9.876
10.02
293,784
+0.02(+0.19%)
Jan 03, 2007
10.05
10.10
9.851
10.00
760,924
-0.09(-0.94%)
Dec 29, 2006
10.01
10.15
10.01
10.10
232,777
+0.04(+0.44%)
Dec 28, 2006
10.03
10.10
9.984
10.05
139,761
-0.03(-0.31%)
Dec 27, 2006
10.05
10.18
10.02
10.08
399,160
+0.06(+0.57%)
Dec 26, 2006
10.07
10.07
9.416
10.03
202,987
-0.08(-0.81%)
Dec 22, 2006
10.10
10.15
10.01
10.11
68,296
+0.01(+0.12%)
Dec 21, 2006
10.22
10.22
9.965
10.10
381,571
-0.03(-0.31%)
Dec 20, 2006
10.11
10.24
10.07
10.13
1,795,350
-0.01(-0.13%)
Dec 19, 2006
10.23
10.29
9.984
10.14
705,780
-0.02(-0.19%)
Dec 18, 2006
10.35
10.35
10.10
10.16
394,089
-0.14(-1.35%)
Dec 15, 2006
10.35
10.35
10.06
10.30
780,256
+0.17(+1.68%)
Dec 14, 2006
10.77
10.77
9.889
10.13
800,697
+0.28(+2.88%)
Dec 13, 2006
9.712
10.02
9.712
9.845
492,018
+0.16(+1.69%)
Dec 12, 2006
9.712
9.712
9.498
9.681
2,516,026
+0.03(+0.33%)
Dec 11, 2006
9.681
9.706
9.567
9.649
802,599
-0.01(-0.07%)
Dec 08, 2006
9.472
9.693
9.472
9.655
599,929
+0.13(+1.32%)
Dec 07, 2006
9.611
9.649
9.466
9.529
2,927,705
-0.08(-0.79%)
Dec 06, 2006
9.731
9.731
9.548
9.605
759,498
-0.09(-0.91%)
Dec 05, 2006
9.655
9.750
9.649
9.693
393,931
+0.01(+0.07%)
Dec 04, 2006
9.573
9.693
9.435
9.687
1,093,848
+0.13(+1.32%)
Dec 01, 2006
9.529
9.826
9.504
9.561
1,154,222
-0.04(-0.39%)
Nov 30, 2006
9.586
9.674
9.573
9.599
498,039
+0.03(+0.26%)
Nov 29, 2006
9.529
9.681
9.529
9.573
521,966
+0.14(+1.47%)
Nov 28, 2006
9.397
9.454
9.270
9.435
439,884
-0.03(-0.27%)
Nov 27, 2006
9.561
9.637
9.371
9.460
722,418
-0.09(-0.99%)
Nov 24, 2006
9.618
9.618
9.466
9.554
306,778
-0.06(-0.66%)
Nov 22, 2006
9.561
9.668
9.561
9.618
331,815
+0.05(+0.53%)
Nov 21, 2006
9.479
9.592
9.441
9.567
849,345
+0.10(+1.07%)
Nov 20, 2006
9.624
9.624
9.435
9.466
1,228,856
-0.20(-2.09%)
Nov 17, 2006
9.655
9.719
9.542
9.668
389,652
+0.01(+0.13%)
Nov 16, 2006
9.750
9.775
9.624
9.655
4,526,883
+0.08(+0.79%)
Nov 15, 2006
9.472
9.599
9.435
9.580
624,332
+0.18(+1.95%)
Nov 14, 2006
9.170
9.403
9.170
9.397
357,327
+0.24(+2.62%)
Nov 13, 2006
9.245
9.245
9.069
9.157
289,030
-0.01(-0.14%)
Nov 10, 2006
9.233
9.390
9.024
9.170
515,470
-0.06(-0.68%)
Nov 09, 2006
9.125
9.239
9.087
9.233
423,880
+0.11(+1.25%)
Nov 08, 2006
8.923
9.176
8.867
9.119
465,555
+0.15(+1.69%)
Nov 07, 2006
8.974
9.056
8.911
8.968
759,498
+0.03(+0.28%)
Nov 06, 2006
8.614
8.968
8.614
8.942
945,530
+0.38(+4.42%)
Nov 03, 2006
8.690
8.715
8.507
8.564
563,008
-0.12(-1.38%)
Nov 02, 2006
8.803
8.803
8.652
8.684
132,947
-0.12(-1.36%)
Nov 01, 2006
8.747
8.835
8.740
8.803
176,207
+0.10(+1.16%)
Oct 31, 2006
8.753
8.816
8.690
8.703
369,053
-0.02(-0.22%)
Oct 30, 2006
8.677
8.734
8.589
8.721
295,686
-0.02(-0.22%)
Oct 27, 2006
8.867
8.930
8.715
8.740
993,543
-0.28(-3.15%)
Oct 26, 2006
9.043
9.043
8.867
9.024
448,283
-0.01(-0.14%)
Oct 25, 2006
8.886
9.087
8.803
9.037
560,155
+0.16(+1.78%)
Oct 24, 2006
8.715
8.898
8.677
8.879
685,022
+0.16(+1.81%)
Oct 23, 2006
8.740
8.797
8.684
8.721
192,370
-0.05(-0.58%)
Oct 20, 2006
8.734
8.778
8.551
8.772
312,166
+0.10(+1.16%)
Oct 19, 2006
8.740
8.778
8.671
8.671
209,484
-0.04(-0.51%)
Oct 18, 2006
8.734
8.816
8.677
8.715
385,849
+0.13(+1.47%)
Oct 17, 2006
8.658
8.709
8.336
8.589
326,110
-0.11(-1.23%)
Oct 16, 2006
8.602
8.740
8.602
8.696
187,616
+0.06(+0.66%)
Oct 13, 2006
8.696
8.810
8.583
8.639
438,933
-0.06(-0.65%)
Oct 12, 2006
8.652
8.791
8.545
8.696
536,703
+0.07(+0.80%)
Oct 11, 2006
8.602
8.665
8.456
8.627
204,888
+0.03(+0.29%)
Oct 10, 2006
8.419
8.633
8.362
8.602
311,690
+0.18(+2.17%)
Oct 09, 2006
8.507
8.576
8.406
8.419
134,690
-0.04(-0.52%)
Oct 06, 2006
8.589
8.614
8.393
8.463
403,280
-0.06(-0.74%)
Oct 05, 2006
8.614
8.639
8.362
8.526
556,828
-0.07(-0.81%)
Oct 04, 2006
8.381
8.633
8.336
8.595
549,063
+0.23(+2.79%)
Oct 03, 2006
8.204
8.387
8.198
8.362
493,761
+0.03(+0.38%)
Oct 02, 2006
8.393
8.456
8.292
8.330
595,967
+0.00(+0.00%)
Sep 29, 2006
8.236
8.400
8.236
8.330
292,833
+0.03(+0.38%)
Sep 28, 2006
9.226
9.226
8.204
8.299
450,818
-0.13(-1.57%)
Sep 27, 2006
8.387
8.740
8.387
8.431
510,399
-0.01(-0.07%)
Sep 26, 2006
8.059
8.469
8.059
8.437
610,229
+0.35(+4.37%)
Sep 25, 2006
7.920
8.141
7.863
8.084
380,145
+0.20(+2.48%)
Sep 22, 2006
7.870
7.926
7.781
7.888
308,363
+0.02(+0.24%)
Sep 21, 2006
7.888
8.027
7.813
7.870
431,010
-0.08(-1.03%)
Sep 20, 2006
7.794
8.002
7.794
7.952
601,672
+0.20(+2.61%)
Sep 19, 2006
7.825
7.933
7.674
7.750
504,219
-0.23(-2.92%)
Sep 18, 2006
8.002
8.046
7.945
7.983
167,016
+0.00(+0.00%)
Sep 15, 2006
7.882
8.065
7.876
7.983
463,178
+0.11(+1.44%)
Sep 14, 2006
7.901
7.933
7.813
7.870
349,404
-0.06(-0.80%)
Sep 13, 2006
7.781
7.952
7.781
7.933
302,499
+0.08(+1.05%)
Sep 12, 2006
7.775
7.914
7.731
7.851
406,925
+0.07(+0.89%)
Sep 11, 2006
7.819
7.857
7.661
7.781
400,111
-0.03(-0.40%)
Sep 08, 2006
7.762
7.863
7.762
7.813
193,638
+0.01(+0.16%)
Sep 07, 2006
7.813
7.882
7.712
7.800
437,666
-0.04(-0.48%)
Sep 06, 2006
7.863
7.952
7.819
7.838
315,018
-0.08(-1.04%)
Sep 05, 2006
7.958
7.996
7.851
7.920
529,889
+0.03(+0.32%)
Sep 01, 2006
7.775
7.926
7.775
7.895
493,602
+0.09(+1.21%)
Aug 31, 2006
7.567
7.800
7.560
7.800
299,172
+0.23(+3.09%)
Aug 30, 2006
7.548
7.604
7.510
7.567
297,904
+0.01(+0.17%)
Aug 29, 2006
7.485
7.554
7.466
7.554
278,097
+0.07(+0.93%)
Aug 28, 2006
7.434
7.541
7.415
7.485
211,860
+0.03(+0.34%)
Aug 25, 2006
7.510
7.516
7.402
7.459
462,544
-0.06(-0.76%)
Aug 24, 2006
7.655
7.668
7.472
7.516
491,542
-0.09(-1.24%)
Aug 23, 2006
7.598
7.655
7.573
7.611
377,293
+0.04(+0.50%)
Aug 22, 2006
7.560
7.636
7.560
7.573
207,107
+0.01(+0.08%)
Aug 21, 2006
7.592
7.668
7.567
7.567
283,009
-0.06(-0.83%)
Aug 18, 2006
7.636
7.699
7.586
7.630
377,293
+0.06(+0.75%)
Aug 17, 2006
7.478
7.649
7.478
7.573
827,953
+0.04(+0.59%)
Aug 16, 2006
7.447
7.579
7.447
7.529
431,486
+0.09(+1.27%)
Aug 15, 2006
7.415
7.554
7.415
7.434
658,084
+0.07(+0.94%)
Aug 14, 2006
7.327
7.421
7.327
7.365
476,805
+0.04(+0.60%)
Aug 11, 2006
7.333
7.402
7.314
7.320
288,713
-0.01(-0.17%)
Aug 10, 2006
7.358
7.396
7.264
7.333
782,633
-0.03(-0.34%)
Aug 09, 2006
7.428
7.466
7.320
7.358
361,605
+0.04(+0.60%)
Aug 08, 2006
7.371
7.415
7.314
7.314
296,003
-0.04(-0.52%)
Aug 07, 2006
7.459
7.478
7.308
7.352
291,724
-0.09(-1.27%)
Aug 04, 2006
7.384
7.510
7.358
7.447
293,784
+0.08(+1.03%)
Aug 03, 2006
7.447
7.485
7.257
7.371
402,646
-0.09(-1.18%)
Aug 02, 2006
7.384
7.503
7.384
7.459
186,031
+0.08(+1.11%)
Aug 01, 2006
7.415
7.415
7.308
7.377
350,037
-0.08(-1.10%)
Jul 31, 2006
7.579
7.617
7.440
7.459
444,004
-0.11(-1.50%)
Jul 28, 2006
7.384
7.623
7.352
7.573
505,487
+0.16(+2.21%)
Jul 27, 2006
7.522
7.655
7.409
7.409
293,150
-0.08(-1.10%)
Jul 26, 2006
7.503
7.541
7.453
7.491
401,378
-0.01(-0.17%)
Jul 25, 2006
7.459
7.503
7.352
7.503
405,815
+0.06(+0.85%)
Jul 24, 2006
7.207
7.447
7.207
7.440
555,718
+0.30(+4.15%)
Jul 21, 2006
7.213
7.257
7.119
7.144
241,017
-0.06(-0.88%)
Jul 20, 2006
7.175
7.320
7.125
7.207
297,746
+0.09(+1.33%)
Jul 19, 2006
6.790
7.163
6.790
7.112
279,840
+0.26(+3.78%)
Jul 18, 2006
6.898
6.948
6.790
6.853
177,158
+0.02(+0.28%)
Jul 17, 2006
6.879
6.898
6.784
6.835
136,909
-0.07(-1.01%)
Jul 14, 2006
6.954
6.954
6.822
6.904
373,965
-0.05(-0.73%)
Jul 13, 2006
7.163
7.163
6.942
6.954
199,976
-0.21(-2.91%)
Jul 12, 2006
7.163
7.201
6.986
7.163
189,834
+0.04(+0.53%)
Jul 11, 2006
7.100
7.182
6.967
7.125
106,485
+0.06(+0.80%)
Jul 10, 2006
7.182
7.194
7.024
7.068
268,589
-0.06(-0.80%)
Jul 07, 2006
7.137
7.270
7.093
7.125
634,790
+0.01(+0.09%)
Jul 06, 2006
7.011
7.125
6.973
7.119
1,101,454
+0.11(+1.62%)
Jul 05, 2006
7.156
7.194
6.904
7.005
1,991,048
-0.13(-1.77%)
Jul 03, 2006
7.257
7.295
7.131
7.131
351,464
+0.03(+0.44%)
Jun 30, 2006
6.973
7.320
6.973
7.100
645,090
+0.19(+2.74%)
Jun 29, 2006
6.633
6.942
6.633
6.910
530,048
+0.27(+4.09%)
Jun 28, 2006
6.683
6.715
6.607
6.639
465,238
-0.04(-0.66%)
Jun 27, 2006
6.727
6.784
6.645
6.683
260,983
-0.08(-1.12%)
Jun 26, 2006
6.696
6.790
6.670
6.759
607,059
+0.04(+0.56%)
Jun 23, 2006
6.696
6.727
6.626
6.721
260,825
-0.03(-0.37%)
Jun 22, 2006
6.727
6.797
6.670
6.746
473,636
-0.02(-0.28%)
Jun 21, 2006
6.696
6.828
6.639
6.765
1,189,558
+0.04(+0.56%)
Jun 20, 2006
6.595
6.784
6.595
6.727
516,103
+0.13(+1.91%)
Jun 19, 2006
6.879
6.879
6.563
6.601
274,452
-0.22(-3.24%)
Jun 16, 2006
6.797
6.910
6.759
6.822
196,965
+0.01(+0.19%)
Jun 15, 2006
6.607
6.853
6.607
6.809
410,728
+0.27(+4.05%)
Jun 14, 2006
6.475
6.677
6.437
6.544
640,336
+0.08(+1.17%)
Jun 13, 2006
6.740
6.771
6.405
6.469
1,521,690
-0.28(-4.12%)
Jun 12, 2006
6.835
6.967
6.727
6.746
771,541
-0.15(-2.20%)
Jun 09, 2006
6.986
7.055
6.872
6.898
272,551
-0.09(-1.26%)
Jun 08, 2006
6.973
7.030
6.689
6.986
431,327
-0.01(-0.18%)
Jun 07, 2006
7.131
7.137
6.999
6.999
559,205
-0.13(-1.86%)
Jun 06, 2006
7.175
7.213
7.036
7.131
863,923
-0.11(-1.48%)
Jun 05, 2006
7.415
7.415
7.219
7.238
344,333
-0.18(-2.38%)
Jun 02, 2006
7.447
7.516
7.346
7.415
660,302
+0.01(+0.17%)
Jun 01, 2006
7.402
7.434
7.339
7.402
746,029
+0.04(+0.60%)
May 31, 2006
7.257
7.358
7.201
7.358
661,728
+0.16(+2.28%)
May 30, 2006
7.384
7.384
7.182
7.194
316,761
-0.25(-3.39%)
May 26, 2006
7.421
7.459
7.295
7.447
662,837
+0.09(+1.20%)
May 25, 2006
7.175
7.409
7.112
7.358
667,274
+0.25(+3.46%)
May 24, 2006
7.194
7.194
6.973
7.112
649,685
-0.02(-0.27%)
May 23, 2006
7.043
7.289
7.011
7.131
1,416,314
+0.08(+1.16%)
May 22, 2006
7.194
7.194
6.980
7.049
791,031
-0.17(-2.36%)
May 19, 2006
7.320
7.346
7.112
7.219
760,924
-0.13(-1.80%)
May 18, 2006
7.371
7.390
7.264
7.352
516,262
-0.02(-0.26%)
May 17, 2006
7.604
7.604
7.238
7.371
532,266
-0.23(-2.99%)
May 16, 2006
7.579
7.731
7.554
7.598
1,171,811
+0.08(+1.01%)
May 15, 2006
7.668
7.668
7.497
7.522
553,658
-0.15(-1.97%)
May 12, 2006
7.794
7.794
7.562
7.674
679,793
-0.08(-0.98%)
May 11, 2006
7.914
7.914
7.724
7.750
399,002
-0.12(-1.52%)
May 10, 2006
7.819
7.983
7.819
7.870
535,119
+0.01(+0.08%)
May 09, 2006
7.819
7.920
7.743
7.863
610,546
+0.07(+0.89%)
May 08, 2006
7.769
7.851
7.756
7.794
406,449
+0.04(+0.57%)
May 05, 2006
7.699
7.851
7.699
7.750
581,706
+0.11(+1.49%)
May 04, 2006
7.699
7.724
7.636
7.636
979,123
-0.06(-0.82%)
May 03, 2006
7.731
7.756
7.668
7.699
282,217
-0.06(-0.81%)
May 02, 2006
7.756
7.806
7.705
7.762
734,144
+0.04(+0.57%)
May 01, 2006
7.705
7.825
7.668
7.718
258,923
+0.01(+0.16%)
Apr 28, 2006
7.705
7.756
7.668
7.705
613,715
+0.01(+0.08%)
Apr 27, 2006
7.794
7.813
7.699
7.699
685,973
-0.09(-1.21%)
Apr 26, 2006
7.870
7.882
7.750
7.794
553,817
-0.03(-0.32%)
Apr 25, 2006
7.983
7.983
7.756
7.819
738,423
-0.11(-1.43%)
Apr 24, 2006
8.015
8.015
7.907
7.933
332,131
-0.08(-0.95%)
Apr 21, 2006
7.939
8.015
7.901
8.008
913,838
+0.13(+1.60%)
Apr 20, 2006
7.863
7.933
7.806
7.882
543,992
+0.04(+0.48%)
Apr 19, 2006
7.895
7.895
7.781
7.844
267,797
-0.03(-0.32%)
Apr 18, 2006
7.794
7.920
7.775
7.870
1,024,443
+0.08(+1.05%)
Apr 17, 2006
7.617
7.794
7.617
7.787
378,243
+0.18(+2.32%)
Apr 13, 2006
7.453
7.636
7.421
7.611
476,013
+0.16(+2.12%)
Apr 12, 2006
7.440
7.522
7.421
7.453
694,846
+0.01(+0.17%)
Apr 11, 2006
7.503
7.510
7.409
7.440
723,844
-0.07(-0.92%)
Apr 10, 2006
7.529
7.554
7.428
7.510
638,751
+0.00(+0.00%)
Apr 07, 2006
7.636
7.636
7.503
7.510
475,696
-0.09(-1.24%)
Apr 06, 2006
7.604
7.668
7.554
7.604
317,553
+0.03(+0.33%)
Apr 05, 2006
7.541
7.604
7.510
7.579
552,708
-0.02(-0.25%)
Apr 04, 2006
7.592
7.617
7.497
7.598
606,901
+0.08(+1.09%)
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.