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
Sociedad Quimica Y Minera DE Chile ADR R
(NY:
SQM
)
46.70
-0.05 (-0.11%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2007
8.807
8.858
8.667
8.668
840,154
-0.15(-1.73%)
Apr 27, 2007
8.862
8.883
8.804
8.820
334,607
-0.05(-0.58%)
Apr 26, 2007
8.950
9.123
8.798
8.872
632,843
-0.06(-0.71%)
Apr 25, 2007
8.677
8.941
8.648
8.935
1,549,376
+0.27(+3.16%)
Apr 24, 2007
8.735
8.736
8.521
8.661
1,029,280
-0.07(-0.79%)
Apr 23, 2007
8.812
8.867
8.716
8.730
881,980
-0.08(-0.94%)
Apr 20, 2007
8.892
8.895
8.743
8.812
300,055
+0.01(+0.12%)
Apr 19, 2007
8.771
8.859
8.729
8.801
654,666
+0.02(+0.21%)
Apr 18, 2007
8.686
8.798
8.630
8.782
556,466
-0.01(-0.14%)
Apr 17, 2007
8.798
8.835
8.743
8.795
1,258,413
+0.06(+0.72%)
Apr 16, 2007
8.763
8.826
8.581
8.732
1,163,850
+0.08(+0.92%)
Apr 13, 2007
8.548
8.674
8.496
8.653
1,285,691
+0.17(+1.95%)
Apr 12, 2007
8.468
8.530
8.345
8.488
487,362
+0.06(+0.72%)
Apr 11, 2007
8.265
8.483
8.251
8.427
874,706
+0.17(+2.02%)
Apr 10, 2007
8.092
8.262
8.044
8.260
687,399
+0.17(+2.08%)
Apr 09, 2007
8.084
8.144
8.032
8.092
669,214
+0.09(+1.13%)
Apr 05, 2007
8.016
8.034
7.979
8.001
931,080
-0.02(-0.19%)
Apr 04, 2007
8.023
8.045
7.991
8.016
867,432
-0.00(-0.04%)
Apr 03, 2007
8.002
8.042
8.001
8.020
812,877
+0.02(+0.23%)
Apr 02, 2007
7.974
8.193
7.946
8.002
1,167,487
-0.03(-0.34%)
Mar 30, 2007
7.863
8.029
7.846
8.029
1,172,943
+0.16(+2.10%)
Mar 29, 2007
7.740
7.898
7.685
7.864
583,743
+0.16(+2.08%)
Mar 28, 2007
7.717
7.717
7.613
7.704
436,444
-0.03(-0.36%)
Mar 27, 2007
7.807
7.807
7.674
7.732
434,625
-0.06(-0.80%)
Mar 26, 2007
7.630
7.794
7.604
7.794
858,339
+0.16(+2.15%)
Mar 23, 2007
7.644
7.666
7.589
7.630
163,666
+0.01(+0.13%)
Mar 22, 2007
7.578
7.712
7.578
7.620
267,321
-0.06(-0.81%)
Mar 21, 2007
7.592
7.699
7.562
7.682
574,651
+0.08(+1.00%)
Mar 20, 2007
7.561
7.638
7.528
7.606
207,310
+0.00(+0.04%)
Mar 19, 2007
7.589
7.661
7.552
7.603
611,021
+0.08(+1.12%)
Mar 16, 2007
7.616
7.628
7.493
7.519
843,791
+0.07(+0.94%)
Mar 15, 2007
7.191
7.539
7.191
7.449
907,439
+0.27(+3.78%)
Mar 14, 2007
7.080
7.213
6.960
7.177
518,277
+0.11(+1.57%)
Mar 13, 2007
7.365
7.371
7.012
7.066
812,877
-0.30(-4.06%)
Mar 12, 2007
7.270
7.384
7.239
7.365
316,421
+0.13(+1.77%)
Mar 09, 2007
7.286
7.286
7.212
7.237
205,492
-0.02(-0.23%)
Mar 08, 2007
7.275
7.294
7.204
7.254
774,688
+0.09(+1.23%)
Mar 07, 2007
7.150
7.226
7.150
7.166
285,507
+0.04(+0.52%)
Mar 06, 2007
7.103
7.231
7.101
7.128
556,466
+0.04(+0.56%)
Mar 05, 2007
6.901
7.135
6.901
7.089
756,502
+0.06(+0.86%)
Mar 02, 2007
7.253
7.282
7.028
7.028
858,339
-0.22(-3.09%)
Mar 01, 2007
7.426
7.426
7.068
7.253
737,444
-0.31(-4.07%)
Feb 28, 2007
7.479
7.589
7.335
7.561
11,780,351
+0.15(+1.99%)
Feb 27, 2007
7.754
7.754
7.407
7.413
1,883,983
-0.57(-7.19%)
Feb 26, 2007
7.913
8.082
7.878
7.988
1,067,469
+0.08(+1.06%)
Feb 23, 2007
7.946
7.946
7.715
7.904
856,521
-0.04(-0.53%)
Feb 22, 2007
7.768
7.956
7.768
7.947
965,632
+0.18(+2.29%)
Feb 21, 2007
7.754
7.795
7.672
7.768
1,049,284
-0.04(-0.48%)
Feb 20, 2007
7.556
7.822
7.556
7.806
1,158,395
+0.14(+1.83%)
Feb 16, 2007
7.635
7.732
7.635
7.666
198,218
-0.08(-1.02%)
Feb 15, 2007
7.621
7.808
7.589
7.745
425,532
+0.03(+0.42%)
Feb 14, 2007
7.452
7.726
7.410
7.712
674,669
+0.23(+3.14%)
Feb 13, 2007
7.341
7.520
7.341
7.478
252,246
+0.22(+2.98%)
Feb 12, 2007
7.522
7.522
7.225
7.261
389,162
-0.26(-3.47%)
Feb 09, 2007
7.541
7.577
7.288
7.523
516,458
-0.03(-0.42%)
Feb 08, 2007
7.571
7.571
7.479
7.554
300,055
-0.03(-0.40%)
Feb 07, 2007
7.561
7.596
7.546
7.584
338,244
+0.02(+0.31%)
Feb 06, 2007
7.589
7.616
7.506
7.561
845,610
-0.04(-0.54%)
Feb 05, 2007
7.600
7.655
7.389
7.602
527,369
-0.01(-0.15%)
Feb 02, 2007
7.551
7.627
7.446
7.614
374,614
+0.06(+0.84%)
Feb 01, 2007
7.460
7.553
7.424
7.551
1,394,802
+0.09(+1.21%)
Jan 31, 2007
7.259
7.466
7.259
7.460
370,977
+0.17(+2.35%)
Jan 30, 2007
7.231
7.303
7.231
7.289
641,936
+0.03(+0.42%)
Jan 29, 2007
7.253
7.286
7.204
7.259
645,573
+0.05(+0.73%)
Jan 26, 2007
7.243
7.259
7.194
7.206
481,906
-0.02(-0.32%)
Jan 25, 2007
7.270
7.270
7.154
7.229
852,884
-0.04(-0.56%)
Jan 24, 2007
7.208
7.287
7.118
7.270
792,873
+0.11(+1.54%)
Jan 23, 2007
7.146
7.250
7.115
7.160
476,451
+0.05(+0.66%)
Jan 22, 2007
7.149
7.190
7.052
7.113
683,762
+0.13(+1.85%)
Jan 19, 2007
6.857
7.011
6.802
6.984
463,721
+0.11(+1.64%)
Jan 18, 2007
6.953
6.984
6.832
6.871
680,125
-0.10(-1.38%)
Jan 17, 2007
6.860
6.972
6.819
6.967
341,881
+0.00(+0.00%)
Jan 16, 2007
6.984
7.002
6.896
6.967
514,640
-0.06(-0.91%)
Jan 12, 2007
7.033
7.101
7.024
7.031
661,940
-0.01(-0.14%)
Jan 11, 2007
6.968
7.182
6.930
7.041
616,477
+0.06(+0.84%)
Jan 10, 2007
6.984
7.001
6.912
6.982
561,921
-0.06(-0.87%)
Jan 09, 2007
7.149
7.149
6.984
7.044
911,076
-0.09(-1.20%)
Jan 08, 2007
7.160
7.160
7.099
7.129
405,529
-0.03(-0.42%)
Jan 05, 2007
7.380
7.380
7.094
7.160
847,428
-0.23(-3.16%)
Jan 04, 2007
7.409
7.451
7.347
7.393
483,725
-0.03(-0.40%)
Jan 03, 2007
7.369
7.424
7.325
7.423
840,154
-0.03(-0.43%)
Dec 29, 2006
7.396
7.468
7.392
7.455
365,521
+0.06(+0.80%)
Dec 28, 2006
7.479
7.479
7.374
7.396
640,117
-0.10(-1.28%)
Dec 27, 2006
7.364
7.506
7.316
7.492
1,072,924
+0.11(+1.56%)
Dec 26, 2006
7.352
7.391
7.250
7.377
723,769
-0.04(-0.47%)
Dec 22, 2006
7.523
7.533
7.377
7.413
836,517
-0.11(-1.46%)
Dec 21, 2006
7.616
7.616
7.369
7.523
3,202,408
-0.15(-1.96%)
Dec 20, 2006
7.616
7.718
7.616
7.673
1,092,928
+0.09(+1.23%)
Dec 19, 2006
7.539
7.616
7.539
7.580
858,339
+0.05(+0.62%)
Dec 18, 2006
7.454
7.589
7.452
7.534
778,325
+0.10(+1.29%)
Dec 15, 2006
7.425
7.455
7.405
7.437
450,992
+0.07(+0.90%)
Dec 14, 2006
7.356
7.424
7.314
7.371
1,065,650
+0.03(+0.40%)
Dec 13, 2006
7.253
7.363
7.253
7.342
1,123,843
+0.11(+1.51%)
Dec 12, 2006
7.305
7.312
7.201
7.233
358,247
-0.07(-0.99%)
Dec 11, 2006
7.313
7.313
7.259
7.305
320,058
-0.00(-0.04%)
Dec 08, 2006
7.154
7.366
7.149
7.308
354,610
+0.09(+1.22%)
Dec 07, 2006
7.368
7.368
7.204
7.220
883,799
-0.09(-1.27%)
Dec 06, 2006
7.363
7.374
7.289
7.313
521,914
-0.05(-0.68%)
Dec 05, 2006
7.341
7.377
7.289
7.363
858,339
+0.02(+0.31%)
Dec 04, 2006
7.398
7.437
7.302
7.340
794,691
-0.08(-1.05%)
Dec 01, 2006
7.357
7.497
7.342
7.418
678,306
-0.09(-1.25%)
Nov 30, 2006
7.479
7.556
7.304
7.512
1,360,250
+0.11(+1.43%)
Nov 29, 2006
7.341
7.452
7.338
7.405
1,402,076
+0.08(+1.14%)
Nov 28, 2006
7.345
7.346
7.220
7.322
1,954,905
+0.06(+0.87%)
Nov 27, 2006
7.271
7.410
7.218
7.259
951,084
+0.05(+0.67%)
Nov 24, 2006
7.190
7.245
7.190
7.210
596,473
+0.05(+0.67%)
Nov 22, 2006
7.245
7.255
7.156
7.162
390,981
-0.08(-1.14%)
Nov 21, 2006
7.129
7.286
7.115
7.245
2,104,023
+0.40(+5.81%)
Nov 20, 2006
6.874
6.874
6.835
6.847
274,596
-0.05(-0.77%)
Nov 17, 2006
6.835
6.901
6.835
6.900
185,488
-0.01(-0.21%)
Nov 16, 2006
6.940
6.945
6.884
6.915
831,062
-0.04(-0.51%)
Nov 15, 2006
6.901
6.955
6.896
6.951
580,106
+0.02(+0.33%)
Nov 14, 2006
6.948
6.977
6.885
6.928
430,988
-0.01(-0.08%)
Nov 13, 2006
6.857
6.934
6.832
6.934
589,199
-0.01(-0.11%)
Nov 10, 2006
7.063
7.063
6.885
6.941
189,125
-0.01(-0.21%)
Nov 09, 2006
7.052
7.052
6.953
6.956
767,414
-0.07(-1.05%)
Nov 08, 2006
6.937
7.063
6.936
7.030
3,136,941
+0.10(+1.46%)
Nov 07, 2006
6.920
6.984
6.920
6.929
161,847
-0.00(-0.04%)
Nov 06, 2006
6.887
6.997
6.872
6.931
569,195
+0.15(+2.25%)
Nov 03, 2006
6.794
6.841
6.764
6.779
294,599
-0.03(-0.43%)
Nov 02, 2006
6.922
6.939
6.791
6.808
1,372,980
-0.05(-0.71%)
Nov 01, 2006
6.864
6.879
6.797
6.857
234,588
+0.13(+1.90%)
Oct 31, 2006
6.706
6.804
6.686
6.730
389,162
+0.06(+0.91%)
Oct 30, 2006
6.618
6.669
6.585
6.669
414,621
+0.01(+0.15%)
Oct 27, 2006
6.747
6.771
6.624
6.659
129,114
-0.10(-1.50%)
Oct 26, 2006
6.805
6.832
6.709
6.760
352,792
-0.10(-1.45%)
Oct 25, 2006
6.929
6.929
6.709
6.860
551,010
-0.07(-0.99%)
Oct 24, 2006
6.885
6.929
6.826
6.929
398,255
+0.02(+0.36%)
Oct 23, 2006
6.835
6.934
6.835
6.904
178,214
-0.01(-0.20%)
Oct 20, 2006
6.945
6.976
6.852
6.918
301,873
-0.03(-0.47%)
Oct 19, 2006
6.929
6.995
6.856
6.951
400,073
-0.04(-0.50%)
Oct 18, 2006
7.138
7.176
6.969
6.986
330,970
+0.04(+0.60%)
Oct 17, 2006
6.890
6.956
6.798
6.944
1,272,961
+0.08(+1.10%)
Oct 16, 2006
6.805
6.874
6.731
6.868
10,549,216
+0.04(+0.63%)
Oct 13, 2006
6.786
6.874
6.734
6.825
1,032,917
+0.04(+0.58%)
Oct 12, 2006
6.811
6.813
6.714
6.786
534,643
+0.02(+0.33%)
Oct 11, 2006
6.720
6.779
6.682
6.764
316,421
+0.04(+0.65%)
Oct 10, 2006
6.615
6.734
6.586
6.720
398,255
+0.08(+1.18%)
Oct 09, 2006
6.516
6.648
6.434
6.642
490,999
+0.02(+0.27%)
Oct 06, 2006
6.764
6.764
6.598
6.624
476,451
-0.15(-2.16%)
Oct 05, 2006
6.503
6.805
6.503
6.770
841,973
+0.20(+2.98%)
Oct 04, 2006
6.483
6.599
6.434
6.574
520,095
+0.11(+1.74%)
Oct 03, 2006
6.390
6.473
6.335
6.461
680,125
+0.04(+0.66%)
Oct 02, 2006
6.465
6.465
6.327
6.419
447,355
+0.09(+1.42%)
Sep 29, 2006
6.300
6.329
6.283
6.329
227,314
+0.06(+1.00%)
Sep 28, 2006
6.239
6.268
6.230
6.267
194,581
-0.01(-0.20%)
Sep 27, 2006
6.145
6.302
6.145
6.279
276,414
+0.03(+0.43%)
Sep 26, 2006
6.159
6.254
6.159
6.252
190,944
+0.13(+2.11%)
Sep 25, 2006
6.186
6.186
6.065
6.123
327,333
-0.00(-0.01%)
Sep 22, 2006
6.104
6.145
6.076
6.124
358,247
-0.03(-0.42%)
Sep 21, 2006
6.241
6.269
6.128
6.150
669,214
-0.12(-1.90%)
Sep 20, 2006
6.049
6.269
6.049
6.269
711,040
+0.17(+2.86%)
Sep 19, 2006
6.021
6.095
5.994
6.095
323,695
-0.01(-0.15%)
Sep 18, 2006
6.098
6.120
6.046
6.104
98,199
+0.02(+0.39%)
Sep 15, 2006
6.021
6.132
6.021
6.080
2,911,445
+0.00(+0.06%)
Sep 14, 2006
6.027
6.104
5.997
6.076
374,614
+0.02(+0.36%)
Sep 13, 2006
5.994
6.060
5.994
6.054
269,140
+0.03(+0.54%)
Sep 12, 2006
5.931
6.061
5.931
6.022
320,058
+0.03(+0.52%)
Sep 11, 2006
5.966
6.019
5.922
5.991
354,610
-0.02(-0.39%)
Sep 08, 2006
5.959
6.026
5.933
6.014
452,810
+0.07(+1.26%)
Sep 07, 2006
5.928
5.950
5.900
5.939
470,995
+0.00(+0.00%)
Sep 06, 2006
5.933
5.976
5.928
5.939
183,670
-0.08(-1.27%)
Sep 05, 2006
6.085
6.085
6.016
6.016
132,751
-0.04(-0.73%)
Sep 01, 2006
6.076
6.093
6.060
6.060
141,844
+0.01(+0.18%)
Aug 31, 2006
5.953
6.049
5.898
6.049
492,818
+0.11(+1.84%)
Aug 30, 2006
5.952
5.952
5.899
5.939
414,621
+0.02(+0.29%)
Aug 29, 2006
5.993
5.993
5.844
5.922
405,529
-0.02(-0.26%)
Aug 28, 2006
5.884
5.938
5.884
5.938
165,485
+0.02(+0.41%)
Aug 25, 2006
6.028
6.028
5.898
5.914
489,181
-0.06(-0.99%)
Aug 24, 2006
5.976
5.999
5.932
5.973
1,543,920
-0.00(-0.06%)
Aug 23, 2006
6.043
6.049
5.963
5.976
1,116,569
-0.02(-0.37%)
Aug 22, 2006
6.065
6.079
5.968
5.998
2,582,293
+0.07(+1.10%)
Aug 21, 2006
5.921
5.941
5.884
5.933
96,381
+0.01(+0.19%)
Aug 18, 2006
5.938
5.960
5.891
5.922
203,673
-0.03(-0.56%)
Aug 17, 2006
5.965
6.000
5.902
5.955
334,607
-0.02(-0.37%)
Aug 16, 2006
5.848
5.994
5.845
5.977
645,573
+0.16(+2.84%)
Aug 15, 2006
5.848
5.848
5.748
5.812
865,613
-0.04(-0.61%)
Aug 14, 2006
5.826
5.895
5.815
5.848
1,623,935
-0.01(-0.21%)
Aug 11, 2006
5.856
5.900
5.856
5.860
383,707
-0.01(-0.13%)
Aug 10, 2006
5.788
5.886
5.788
5.868
327,333
+0.01(+0.23%)
Aug 09, 2006
5.801
5.953
5.801
5.855
931,080
+0.06(+1.00%)
Aug 08, 2006
5.719
5.815
5.719
5.797
494,636
+0.02(+0.29%)
Aug 07, 2006
5.722
5.822
5.720
5.781
1,034,736
-0.13(-2.23%)
Aug 04, 2006
5.793
5.939
5.793
5.913
249,136
+0.09(+1.60%)
Aug 03, 2006
5.862
5.867
5.787
5.820
354,610
-0.07(-1.14%)
Aug 02, 2006
5.829
5.920
5.829
5.887
149,118
+0.07(+1.13%)
Aug 01, 2006
5.884
5.911
5.777
5.821
509,184
-0.11(-1.85%)
Jul 31, 2006
5.829
5.966
5.829
5.930
523,732
+0.01(+0.14%)
Jul 28, 2006
5.774
5.922
5.774
5.922
569,195
+0.12(+2.12%)
Jul 27, 2006
5.708
5.819
5.708
5.799
356,429
+0.01(+0.13%)
Jul 26, 2006
5.760
5.815
5.736
5.791
261,866
+0.06(+1.01%)
Jul 25, 2006
5.584
5.746
5.581
5.733
370,977
+0.10(+1.76%)
Jul 24, 2006
5.579
5.683
5.542
5.634
267,321
+0.03(+0.54%)
Jul 21, 2006
5.645
5.645
5.554
5.604
671,032
-0.05(-0.92%)
Jul 20, 2006
5.730
5.744
5.607
5.656
372,795
-0.05(-0.81%)
Jul 19, 2006
5.422
5.733
5.422
5.702
349,155
+0.28(+5.17%)
Jul 18, 2006
5.279
5.457
5.279
5.422
314,603
+0.10(+1.94%)
Jul 17, 2006
5.335
5.335
5.279
5.319
205,492
-0.02(-0.30%)
Jul 14, 2006
5.315
5.347
5.210
5.335
556,466
-0.03(-0.61%)
Jul 13, 2006
5.491
5.491
5.351
5.368
589,199
-0.15(-2.70%)
Jul 12, 2006
5.581
5.581
5.469
5.517
198,218
-0.05(-0.99%)
Jul 11, 2006
5.656
5.656
5.526
5.572
305,510
-0.08(-1.49%)
Jul 10, 2006
5.675
5.675
5.610
5.656
200,036
+0.01(+0.23%)
Jul 07, 2006
5.609
5.660
5.559
5.643
183,670
-0.03(-0.55%)
Jul 06, 2006
5.711
5.714
5.664
5.674
105,473
-0.02(-0.30%)
Jul 05, 2006
5.741
5.799
5.609
5.691
305,510
-0.10(-1.79%)
Jul 03, 2006
5.755
5.812
5.755
5.795
612,840
+0.07(+1.19%)
Jun 30, 2006
5.626
5.773
5.626
5.727
860,158
+0.10(+1.80%)
Jun 29, 2006
5.453
5.625
5.411
5.625
420,077
+0.19(+3.49%)
Jun 28, 2006
5.335
5.463
5.335
5.436
511,003
+0.02(+0.29%)
Jun 27, 2006
5.489
5.526
5.389
5.420
447,355
-0.07(-1.26%)
Jun 26, 2006
5.419
5.507
5.419
5.489
194,581
+0.07(+1.30%)
Jun 23, 2006
5.482
5.521
5.409
5.419
176,396
-0.06(-1.15%)
Jun 22, 2006
5.482
5.521
5.364
5.482
661,940
+0.02(+0.34%)
Jun 21, 2006
5.294
5.528
5.294
5.463
845,610
+0.16(+3.05%)
Jun 20, 2006
5.290
5.329
5.202
5.302
521,914
+0.07(+1.27%)
Jun 19, 2006
5.449
5.449
5.224
5.235
441,899
-0.11(-2.06%)
Jun 16, 2006
5.272
5.382
5.237
5.345
1,043,828
+0.09(+1.67%)
Jun 15, 2006
5.070
5.303
5.070
5.257
1,149,302
+0.23(+4.48%)
Jun 14, 2006
4.949
5.122
4.949
5.032
698,310
+0.09(+1.76%)
Jun 13, 2006
5.147
5.147
4.875
4.945
1,452,994
-0.25(-4.85%)
Jun 12, 2006
5.403
5.407
5.188
5.197
492,818
-0.18(-3.32%)
Jun 09, 2006
5.403
5.443
5.310
5.375
361,884
-0.03(-0.51%)
Jun 08, 2006
5.426
5.476
5.257
5.403
1,676,672
-0.05(-0.94%)
Jun 07, 2006
5.482
5.516
5.452
5.454
592,836
-0.05(-0.82%)
Jun 06, 2006
5.540
5.545
5.458
5.499
1,745,776
-0.06(-1.15%)
Jun 05, 2006
5.678
5.773
5.553
5.563
1,687,583
+0.04(+0.73%)
Jun 02, 2006
5.581
5.621
5.445
5.523
1,865,798
-0.01(-0.25%)
Jun 01, 2006
5.531
5.552
5.417
5.536
1,240,228
+0.01(+0.10%)
May 31, 2006
5.554
5.602
5.529
5.531
2,060,379
-0.01(-0.12%)
May 30, 2006
5.716
5.716
5.532
5.537
754,684
-0.21(-3.65%)
May 26, 2006
5.733
5.829
5.733
5.748
611,021
-0.09(-1.59%)
May 25, 2006
5.647
5.856
5.647
5.840
818,332
+0.21(+3.67%)
May 24, 2006
5.658
5.691
5.486
5.634
629,206
-0.08(-1.35%)
May 23, 2006
5.678
5.866
5.678
5.711
1,200,221
+0.05(+0.83%)
May 22, 2006
5.815
5.815
5.636
5.664
745,591
-0.15(-2.59%)
May 19, 2006
5.843
5.864
5.703
5.815
1,160,213
-0.05(-0.93%)
May 18, 2006
5.829
6.024
5.801
5.869
800,147
-0.00(-0.07%)
May 17, 2006
6.065
6.104
5.835
5.873
345,518
-0.18(-3.00%)
May 16, 2006
5.963
6.112
5.962
6.054
267,321
+0.08(+1.31%)
May 15, 2006
6.062
6.062
5.872
5.976
631,025
-0.13(-2.09%)
May 12, 2006
6.214
6.223
6.076
6.104
1,278,417
-0.14(-2.22%)
May 11, 2006
6.324
6.368
6.199
6.242
656,484
-0.09(-1.48%)
May 10, 2006
6.355
6.393
6.325
6.336
731,043
-0.01(-0.12%)
May 09, 2006
6.250
6.354
6.250
6.344
460,084
+0.07(+1.16%)
May 08, 2006
6.269
6.299
6.252
6.271
192,762
-0.01(-0.10%)
May 05, 2006
6.255
6.324
6.214
6.277
334,607
-0.03(-0.44%)
May 04, 2006
6.252
6.338
6.252
6.305
210,947
+0.03(+0.43%)
May 03, 2006
6.349
6.357
6.244
6.278
545,555
-0.05(-0.82%)
May 02, 2006
6.271
6.384
6.271
6.329
514,640
-0.05(-0.80%)
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.