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
B&G Foods Holdings
(NY:
BGS
)
9.540
+0.340 (+3.70%)
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, 2008
3.571
3.602
3.540
3.562
285,067
+0.03(+0.75%)
Apr 29, 2008
3.558
3.589
3.510
3.536
153,532
+0.00(+0.00%)
Apr 28, 2008
3.593
3.628
3.514
3.536
211,766
-0.03(-0.87%)
Apr 25, 2008
3.637
3.672
3.559
3.567
222,971
-0.03(-0.74%)
Apr 24, 2008
3.628
3.664
3.531
3.593
620,434
-0.06(-1.69%)
Apr 23, 2008
3.858
3.858
3.646
3.655
350,087
-0.17(-4.38%)
Apr 22, 2008
3.928
3.946
3.809
3.822
195,495
-0.09(-2.25%)
Apr 21, 2008
3.990
3.990
3.884
3.910
187,983
-0.05(-1.33%)
Apr 18, 2008
3.955
3.977
3.906
3.963
149,443
+0.03(+0.78%)
Apr 17, 2008
3.955
3.963
3.871
3.933
294,853
-0.03(-0.78%)
Apr 16, 2008
4.078
4.078
3.950
3.963
362,177
-0.11(-2.81%)
Apr 15, 2008
4.078
4.100
4.025
4.078
236,535
+0.00(+0.00%)
Apr 14, 2008
4.140
4.140
4.021
4.078
314,376
-0.04(-0.96%)
Apr 11, 2008
4.197
4.197
4.091
4.118
168,777
-0.10(-2.40%)
Apr 10, 2008
4.232
4.232
4.144
4.219
260,239
-0.02(-0.52%)
Apr 09, 2008
4.378
4.395
4.223
4.241
303,971
-0.12(-2.73%)
Apr 08, 2008
4.378
4.378
4.307
4.360
202,913
-0.02(-0.40%)
Apr 07, 2008
4.528
4.541
4.351
4.378
217,681
-0.15(-3.22%)
Apr 04, 2008
4.466
4.523
4.466
4.523
74,626
+0.03(+0.59%)
Apr 03, 2008
4.501
4.576
4.439
4.497
199,381
+0.02(+0.49%)
Apr 02, 2008
4.660
4.686
4.382
4.475
483,578
-0.21(-4.52%)
Apr 01, 2008
4.867
4.942
4.660
4.686
190,884
-0.16(-3.36%)
Mar 31, 2008
4.951
4.977
4.792
4.849
124,755
-0.10(-2.05%)
Mar 28, 2008
4.951
4.951
4.730
4.951
207,773
+0.01(+0.27%)
Mar 27, 2008
5.114
5.127
4.898
4.938
363,717
-0.21(-4.11%)
Mar 26, 2008
5.114
5.202
5.048
5.149
127,749
-0.04(-0.68%)
Mar 25, 2008
4.982
5.185
4.929
5.185
372,223
+0.17(+3.43%)
Mar 24, 2008
4.969
5.057
4.907
5.013
827,013
+0.10(+1.97%)
Mar 21, 2008
4.717
4.916
4.673
4.916
387,534
+0.00(+0.00%)
Mar 20, 2008
4.717
4.916
4.673
4.916
387,534
+0.24(+5.19%)
Mar 19, 2008
4.651
4.711
4.585
4.673
490,627
+0.07(+1.63%)
Mar 18, 2008
4.426
4.695
4.426
4.598
217,357
+0.18(+3.99%)
Mar 17, 2008
4.325
4.422
4.325
4.422
94,269
+0.01(+0.20%)
Mar 14, 2008
4.431
4.532
4.409
4.413
423,486
-0.02(-0.50%)
Mar 13, 2008
4.404
4.435
4.369
4.435
273,780
+0.02(+0.40%)
Mar 12, 2008
4.360
4.484
4.360
4.417
155,830
+0.06(+1.31%)
Mar 11, 2008
4.188
4.387
4.188
4.360
201,876
+0.17(+4.00%)
Mar 10, 2008
4.448
4.448
4.096
4.193
237,715
-0.22(-4.90%)
Mar 07, 2008
4.409
4.422
4.303
4.409
339,787
-0.04(-0.99%)
Mar 06, 2008
4.281
4.453
4.281
4.453
66,233
+0.12(+2.85%)
Mar 05, 2008
4.365
4.409
4.307
4.329
196,205
-0.04(-0.91%)
Mar 04, 2008
4.395
4.409
4.316
4.369
67,243
-0.02(-0.50%)
Mar 03, 2008
4.365
4.422
4.360
4.391
137,217
+0.01(+0.20%)
Feb 29, 2008
4.334
4.409
4.316
4.382
110,176
+0.05(+1.12%)
Feb 28, 2008
4.365
4.378
4.334
4.334
30,168
-0.07(-1.70%)
Feb 27, 2008
4.409
4.409
4.369
4.409
69,046
+0.00(+0.00%)
Feb 26, 2008
4.387
4.426
4.320
4.409
156,964
+0.04(+0.91%)
Feb 25, 2008
4.254
4.395
4.254
4.369
115,010
+0.07(+1.64%)
Feb 22, 2008
4.250
4.298
4.166
4.298
70,543
+0.08(+1.88%)
Feb 21, 2008
4.263
4.263
4.184
4.219
40,602
-0.06(-1.34%)
Feb 20, 2008
4.268
4.276
4.175
4.276
46,953
+0.04(+0.94%)
Feb 19, 2008
4.215
4.276
4.201
4.237
47,633
+0.05(+1.16%)
Feb 18, 2008
4.241
4.241
4.175
4.188
0
+0.00(+0.00%)
Feb 15, 2008
4.241
4.241
4.175
4.188
149,932
-0.05(-1.25%)
Feb 14, 2008
4.268
4.269
4.184
4.241
97,535
-0.03(-0.72%)
Feb 13, 2008
4.228
4.276
4.206
4.272
55,572
+0.04(+1.04%)
Feb 12, 2008
4.140
4.294
4.140
4.228
106,835
+0.07(+1.80%)
Feb 11, 2008
4.096
4.171
4.078
4.153
69,075
+0.09(+2.28%)
Feb 08, 2008
4.082
4.197
4.060
4.060
55,345
+0.00(+0.11%)
Feb 07, 2008
4.126
4.343
3.968
4.056
350,675
-0.10(-2.34%)
Feb 06, 2008
4.276
4.334
4.126
4.153
273,678
-0.15(-3.48%)
Feb 05, 2008
4.444
4.453
4.303
4.303
99,804
-0.11(-2.40%)
Feb 04, 2008
4.347
4.475
4.347
4.409
160,593
+0.04(+1.01%)
Feb 01, 2008
4.378
4.387
4.338
4.365
234,993
-0.01(-0.20%)
Jan 31, 2008
4.338
4.391
4.338
4.373
160,593
+0.00(+0.10%)
Jan 30, 2008
4.307
4.409
4.307
4.369
232,879
+0.03(+0.71%)
Jan 29, 2008
4.334
4.338
4.268
4.338
62,150
+0.00(+0.10%)
Jan 28, 2008
4.347
4.378
4.285
4.334
72,584
-0.06(-1.40%)
Jan 25, 2008
4.466
4.466
4.343
4.395
105,247
-0.01(-0.30%)
Jan 24, 2008
4.338
4.435
4.307
4.409
164,903
+0.04(+1.01%)
Jan 23, 2008
4.188
4.391
4.166
4.365
177,379
+0.11(+2.59%)
Jan 22, 2008
4.188
4.285
3.990
4.254
221,723
-0.01(-0.31%)
Jan 21, 2008
4.409
4.409
4.254
4.268
0
+0.00(+0.00%)
Jan 18, 2008
4.409
4.409
4.254
4.268
98,713
-0.15(-3.30%)
Jan 17, 2008
4.492
4.492
4.320
4.413
113,186
-0.10(-2.15%)
Jan 16, 2008
4.417
4.510
4.369
4.510
100,711
+0.06(+1.29%)
Jan 15, 2008
4.603
4.603
4.404
4.453
131,106
-0.15(-3.16%)
Jan 14, 2008
4.629
4.647
4.519
4.598
110,918
+0.01(+0.29%)
Jan 11, 2008
4.484
4.629
4.484
4.585
174,316
+0.00(+0.00%)
Jan 10, 2008
4.343
4.625
4.276
4.585
160,593
+0.24(+5.58%)
Jan 09, 2008
4.422
4.431
4.144
4.343
305,110
-0.04(-0.91%)
Jan 08, 2008
4.422
4.435
4.307
4.382
124,378
-0.06(-1.39%)
Jan 07, 2008
4.329
4.466
4.329
4.444
113,118
+0.11(+2.65%)
Jan 04, 2008
4.453
4.462
4.312
4.329
94,879
-0.11(-2.53%)
Jan 03, 2008
4.431
4.466
4.395
4.442
61,583
-0.02(-0.35%)
Jan 02, 2008
4.501
4.514
4.391
4.457
73,265
-0.04(-0.98%)
Jan 01, 2008
4.391
4.514
4.378
4.501
363,602
+0.00(+0.00%)
Dec 31, 2007
4.391
4.514
4.378
4.501
363,602
+0.06(+1.39%)
Dec 28, 2007
4.514
4.514
4.378
4.439
307,736
+0.00(+0.00%)
Dec 27, 2007
4.532
4.576
4.369
4.439
211,006
-0.16(-3.45%)
Dec 26, 2007
4.519
4.611
4.484
4.598
94,587
+0.07(+1.66%)
Dec 24, 2007
4.519
4.523
4.409
4.523
155,150
-0.01(-0.19%)
Dec 21, 2007
4.506
4.532
4.409
4.532
448,437
+0.09(+1.98%)
Dec 20, 2007
4.836
4.836
4.347
4.444
454,335
-0.40(-8.28%)
Dec 19, 2007
4.413
4.845
4.413
4.845
245,200
+0.36(+8.06%)
Dec 18, 2007
4.431
4.501
4.369
4.484
142,447
+0.09(+2.01%)
Dec 17, 2007
4.378
4.453
4.298
4.395
121,357
+0.04(+1.01%)
Dec 14, 2007
4.448
4.448
4.285
4.351
156,510
-0.07(-1.60%)
Dec 13, 2007
4.457
4.457
4.351
4.422
198,474
-0.04(-0.79%)
Dec 12, 2007
4.695
4.708
4.435
4.457
192,122
-0.15(-3.16%)
Dec 11, 2007
4.717
4.717
4.572
4.603
197,113
-0.12(-2.61%)
Dec 10, 2007
4.651
4.739
4.638
4.726
176,653
+0.08(+1.73%)
Dec 07, 2007
4.611
4.651
4.514
4.646
350,221
+0.04(+0.94%)
Dec 06, 2007
4.519
4.603
4.514
4.603
255,407
+0.11(+2.35%)
Dec 05, 2007
4.541
4.616
4.431
4.497
294,875
-0.04(-0.87%)
Dec 04, 2007
4.673
4.695
4.501
4.536
159,459
-0.14(-2.92%)
Dec 03, 2007
4.739
4.739
4.629
4.673
66,914
-0.04(-0.84%)
Nov 30, 2007
4.691
4.730
4.629
4.713
144,489
+0.05(+1.14%)
Nov 29, 2007
4.567
4.660
4.550
4.660
126,796
+0.06(+1.25%)
Nov 28, 2007
4.563
4.669
4.528
4.603
306,012
+0.11(+2.45%)
Nov 27, 2007
4.528
4.598
4.417
4.492
291,133
+0.02(+0.39%)
Nov 26, 2007
4.585
4.700
4.356
4.475
334,740
-0.12(-2.68%)
Nov 23, 2007
4.673
4.682
4.598
4.598
140,633
-0.09(-1.88%)
Nov 21, 2007
4.911
4.920
4.671
4.686
213,671
-0.25(-5.00%)
Nov 20, 2007
5.079
5.140
4.916
4.933
192,349
-0.16(-3.20%)
Nov 19, 2007
5.154
5.154
4.969
5.096
75,873
-0.02(-0.34%)
Nov 16, 2007
5.229
5.229
5.048
5.114
210,949
-0.06(-1.19%)
Nov 15, 2007
5.039
5.273
4.986
5.176
315,743
+0.15(+2.98%)
Nov 14, 2007
5.026
5.039
4.960
5.026
80,977
+0.07(+1.33%)
Nov 13, 2007
4.854
4.991
4.854
4.960
113,186
+0.11(+2.27%)
Nov 12, 2007
4.638
4.902
4.629
4.849
254,046
+0.16(+3.38%)
Nov 09, 2007
4.819
4.885
4.585
4.691
636,818
-0.15(-3.18%)
Nov 08, 2007
5.101
5.110
4.673
4.845
509,681
-0.26(-5.18%)
Nov 07, 2007
5.088
5.174
5.048
5.110
148,572
-0.01(-0.17%)
Nov 06, 2007
5.140
5.154
5.074
5.118
139,725
-0.02(-0.43%)
Nov 05, 2007
5.237
5.295
5.118
5.140
122,123
-0.11(-2.18%)
Nov 02, 2007
5.299
5.392
5.171
5.255
148,118
-0.04(-0.67%)
Nov 01, 2007
5.237
5.365
5.207
5.290
261,078
+0.02(+0.33%)
Oct 31, 2007
5.163
5.343
5.158
5.273
282,627
+0.15(+3.01%)
Oct 30, 2007
5.334
5.339
5.118
5.118
313,475
-0.19(-3.57%)
Oct 29, 2007
5.392
5.423
5.290
5.308
177,152
-0.11(-1.95%)
Oct 26, 2007
5.348
5.414
5.334
5.414
193,030
-0.01(-0.24%)
Oct 25, 2007
5.405
5.445
5.339
5.427
141,767
-0.00(-0.08%)
Oct 24, 2007
5.383
5.431
5.348
5.431
84,379
+0.02(+0.33%)
Oct 23, 2007
5.471
5.489
5.387
5.414
224,105
-0.02(-0.32%)
Oct 22, 2007
5.559
5.595
5.414
5.431
200,288
-0.17(-2.99%)
Oct 19, 2007
5.648
5.766
5.599
5.599
74,172
-0.07(-1.24%)
Oct 18, 2007
5.718
5.718
5.643
5.670
94,360
-0.05(-0.85%)
Oct 17, 2007
5.775
5.775
5.621
5.718
222,290
-0.03(-0.46%)
Oct 16, 2007
5.744
5.753
5.652
5.744
119,538
-0.02(-0.38%)
Oct 15, 2007
5.683
5.766
5.683
5.766
150,613
+0.06(+1.08%)
Oct 12, 2007
5.705
5.709
5.670
5.705
211,630
+0.01(+0.15%)
Oct 11, 2007
5.692
5.736
5.617
5.696
179,193
+0.00(+0.08%)
Oct 10, 2007
5.709
5.736
5.621
5.692
310,753
+0.00(+0.08%)
Oct 09, 2007
5.709
5.731
5.599
5.687
227,734
+0.01(+0.16%)
Oct 08, 2007
5.696
5.748
5.555
5.678
99,123
-0.05(-0.83%)
Oct 05, 2007
5.577
5.753
5.577
5.726
339,333
+0.17(+2.99%)
Oct 04, 2007
5.511
5.603
5.484
5.559
271,966
+0.11(+2.11%)
Oct 03, 2007
5.568
5.599
5.414
5.445
362,016
-0.15(-2.76%)
Oct 02, 2007
5.625
5.674
5.555
5.599
82,792
-0.03(-0.47%)
Oct 01, 2007
5.665
5.775
5.555
5.625
242,478
-0.02(-0.31%)
Sep 28, 2007
5.643
5.683
5.511
5.643
175,564
-0.04(-0.62%)
Sep 27, 2007
5.727
5.744
5.665
5.678
136,776
-0.05(-0.92%)
Sep 26, 2007
5.775
5.788
5.670
5.731
140,859
-0.11(-1.85%)
Sep 25, 2007
5.868
5.908
5.824
5.839
92,999
-0.07(-1.16%)
Sep 24, 2007
5.912
5.912
5.846
5.908
100,938
+0.00(+0.00%)
Sep 21, 2007
5.886
5.921
5.819
5.908
216,393
+0.02(+0.37%)
Sep 20, 2007
5.930
5.930
5.841
5.886
113,413
+0.00(+0.00%)
Sep 19, 2007
5.824
5.952
5.824
5.886
123,167
+0.06(+0.98%)
Sep 18, 2007
5.841
5.911
5.780
5.828
129,972
-0.03(-0.53%)
Sep 17, 2007
5.815
5.872
5.815
5.859
47,633
-0.00(-0.08%)
Sep 14, 2007
5.841
5.872
5.797
5.863
146,303
+0.04(+0.77%)
Sep 13, 2007
5.837
5.872
5.788
5.819
91,865
-0.02(-0.31%)
Sep 12, 2007
5.824
5.868
5.780
5.837
61,016
+0.01(+0.15%)
Sep 11, 2007
5.855
5.947
5.780
5.828
134,508
+0.04(+0.61%)
Sep 10, 2007
5.921
5.927
5.775
5.793
181,688
-0.07(-1.28%)
Sep 07, 2007
5.731
5.943
5.731
5.868
240,210
+0.09(+1.60%)
Sep 06, 2007
5.775
5.863
5.696
5.775
96,855
+0.00(+0.00%)
Sep 05, 2007
5.727
5.784
5.709
5.775
85,967
+0.02(+0.38%)
Sep 04, 2007
5.665
5.753
5.639
5.753
260,397
+0.11(+2.03%)
Aug 31, 2007
5.617
5.678
5.599
5.639
208,681
+0.05(+0.95%)
Aug 30, 2007
5.577
5.612
5.493
5.586
261,758
+0.05(+0.96%)
Aug 29, 2007
5.577
5.581
5.484
5.533
193,937
+0.02(+0.40%)
Aug 28, 2007
5.533
5.559
5.511
5.511
48,767
-0.01(-0.16%)
Aug 27, 2007
5.643
5.643
5.511
5.520
131,559
-0.08(-1.42%)
Aug 24, 2007
5.599
5.621
5.568
5.599
158,325
+0.00(+0.00%)
Aug 23, 2007
5.555
5.617
5.493
5.599
142,674
+0.06(+1.03%)
Aug 22, 2007
5.550
5.555
5.484
5.542
533,271
+0.05(+0.96%)
Aug 21, 2007
5.484
5.524
5.431
5.489
164,676
+0.00(+0.08%)
Aug 20, 2007
5.555
5.652
5.356
5.484
892,566
-0.04(-0.72%)
Aug 17, 2007
5.841
5.899
5.414
5.524
1,306,299
-0.00(-0.08%)
Aug 16, 2007
5.775
5.793
5.246
5.528
1,207,402
-0.17(-2.94%)
Aug 15, 2007
5.731
6.040
5.687
5.696
1,044,994
+0.15(+2.70%)
Aug 14, 2007
5.908
5.943
5.546
5.546
66,687
-0.31(-5.34%)
Aug 13, 2007
5.969
6.027
5.815
5.859
46,953
+0.05(+0.91%)
Aug 10, 2007
5.766
5.833
5.674
5.806
304,856
+0.07(+1.23%)
Aug 09, 2007
5.943
5.952
5.731
5.736
220,703
-0.20(-3.34%)
Aug 08, 2007
5.996
6.005
5.837
5.934
171,708
+0.03(+0.45%)
Aug 07, 2007
5.943
6.097
5.886
5.908
293,514
+0.00(+0.07%)
Aug 06, 2007
5.952
5.983
5.819
5.903
262,439
+0.03(+0.45%)
Aug 03, 2007
5.903
5.934
5.846
5.877
66,687
-0.06(-0.97%)
Aug 02, 2007
6.040
6.057
5.934
5.934
86,874
-0.01(-0.15%)
Aug 01, 2007
5.890
5.956
5.890
5.943
204,825
+0.07(+1.28%)
Jul 31, 2007
5.890
5.987
5.815
5.868
1,478,915
-0.08(-1.41%)
Jul 30, 2007
6.106
6.106
5.930
5.952
98,669
-0.01(-0.15%)
Jul 27, 2007
5.846
6.000
5.846
5.960
111,372
+0.01(+0.22%)
Jul 26, 2007
6.053
6.053
5.903
5.947
79,389
-0.14(-2.25%)
Jul 25, 2007
6.071
6.181
6.044
6.084
246,334
+0.07(+1.25%)
Jul 24, 2007
6.088
6.115
6.000
6.009
50,809
-0.08(-1.30%)
Jul 23, 2007
6.199
6.199
6.040
6.088
205,052
-0.11(-1.78%)
Jul 20, 2007
6.018
6.199
6.018
6.199
106,608
+0.14(+2.25%)
Jul 19, 2007
6.093
6.106
6.031
6.062
90,957
+0.00(+0.00%)
Jul 18, 2007
6.110
6.110
6.044
6.062
169,893
-0.02(-0.29%)
Jul 17, 2007
6.097
6.128
6.031
6.080
292,153
+0.02(+0.29%)
Jul 16, 2007
6.075
6.088
6.022
6.062
246,788
+0.02(+0.37%)
Jul 13, 2007
5.996
6.102
5.956
6.040
216,393
+0.04(+0.74%)
Jul 12, 2007
6.062
6.150
5.983
5.996
484,730
+0.01(+0.15%)
Jul 11, 2007
6.027
6.044
5.934
5.987
709,743
+0.01(+0.22%)
Jul 10, 2007
5.916
6.071
5.872
5.974
501,742
+0.11(+1.80%)
Jul 09, 2007
5.943
6.009
5.863
5.868
317,785
-0.05(-0.89%)
Jul 06, 2007
5.916
5.947
5.859
5.921
213,217
+0.04(+0.60%)
Jul 05, 2007
5.863
5.943
5.828
5.886
457,511
+0.04(+0.60%)
Jul 03, 2007
5.846
5.881
5.789
5.850
360,655
+0.01(+0.15%)
Jul 02, 2007
5.819
5.916
5.771
5.841
317,558
+0.02(+0.38%)
Jun 29, 2007
5.797
5.819
5.687
5.819
476,791
+0.02(+0.38%)
Jun 28, 2007
5.863
5.863
5.771
5.797
190,761
-0.07(-1.13%)
Jun 27, 2007
5.930
5.930
5.824
5.863
453,428
-0.04(-0.75%)
Jun 26, 2007
5.886
5.930
5.863
5.908
111,825
+0.02(+0.37%)
Jun 25, 2007
6.013
6.013
5.886
5.886
664,150
-0.15(-2.41%)
Jun 22, 2007
6.009
6.031
5.943
6.031
590,431
+0.04(+0.66%)
Jun 21, 2007
5.996
5.996
5.934
5.991
408,743
+0.03(+0.44%)
Jun 20, 2007
5.996
5.996
5.916
5.965
463,408
-0.16(-2.66%)
Jun 19, 2007
5.991
6.132
5.859
6.128
639,426
+0.18(+2.96%)
Jun 18, 2007
5.938
5.983
5.855
5.952
533,498
-0.06(-1.03%)
Jun 15, 2007
5.943
6.013
5.850
6.013
597,690
+0.07(+1.19%)
Jun 14, 2007
5.978
6.062
5.877
5.943
660,748
+0.01(+0.15%)
Jun 13, 2007
5.930
5.965
5.793
5.934
1,275,677
+0.09(+1.58%)
Jun 12, 2007
5.952
6.018
5.780
5.841
1,791,937
-0.11(-1.92%)
Jun 11, 2007
6.146
6.146
5.943
5.956
532,817
-0.15(-2.45%)
Jun 08, 2007
6.049
6.128
5.960
6.106
763,501
+0.06(+0.95%)
Jun 07, 2007
6.057
6.066
5.960
6.049
418,723
+0.01(+0.15%)
Jun 06, 2007
6.057
6.062
5.943
6.040
143,128
-0.02(-0.29%)
Jun 05, 2007
6.018
6.084
5.952
6.058
198,927
+0.04(+0.66%)
Jun 04, 2007
6.124
6.124
5.952
6.018
258,356
-0.03(-0.44%)
Jun 01, 2007
6.018
6.044
5.916
6.044
225,466
+0.08(+1.40%)
May 31, 2007
5.987
6.031
5.938
5.961
534,405
-0.01(-0.22%)
May 30, 2007
5.996
6.000
5.912
5.974
655,077
-0.07(-1.17%)
May 29, 2007
5.996
6.132
5.908
6.044
439,818
+0.05(+0.81%)
May 25, 2007
6.044
6.088
5.956
5.996
562,759
-0.04(-0.73%)
May 24, 2007
5.890
6.084
5.872
6.040
2,008,784
+0.19(+3.32%)
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.