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
Extra Space Storage Inc
(NY:
EXR
)
144.77
+3.09 (+2.18%)
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 28, 2006
9.552
9.781
9.383
9.479
138,803
-0.11(-1.13%)
Apr 27, 2006
9.648
9.793
9.455
9.588
244,440
-0.14(-1.43%)
Apr 26, 2006
9.594
9.739
9.570
9.727
261,853
+0.19(+2.02%)
Apr 25, 2006
9.612
9.612
9.449
9.534
165,668
-0.05(-0.57%)
Apr 24, 2006
9.522
9.612
9.347
9.588
244,772
+0.08(+0.89%)
Apr 21, 2006
9.739
9.739
9.347
9.503
515,746
-0.14(-1.50%)
Apr 20, 2006
9.594
9.648
9.588
9.648
203,479
+0.01(+0.06%)
Apr 19, 2006
9.540
9.666
9.497
9.642
805,459
+0.08(+0.82%)
Apr 18, 2006
9.431
9.606
9.419
9.564
895,342
+0.14(+1.47%)
Apr 17, 2006
9.491
9.503
9.347
9.425
252,068
-0.08(-0.89%)
Apr 13, 2006
9.546
9.612
9.467
9.509
183,081
-0.04(-0.38%)
Apr 12, 2006
9.666
9.769
9.497
9.546
208,620
-0.16(-1.62%)
Apr 11, 2006
9.835
9.871
9.629
9.702
227,856
-0.13(-1.35%)
Apr 10, 2006
9.932
9.932
9.672
9.835
155,884
-0.10(-1.03%)
Apr 07, 2006
10.15
10.16
9.877
9.938
186,398
-0.16(-1.61%)
Apr 06, 2006
10.18
10.21
10.06
10.10
491,202
-0.10(-0.95%)
Apr 05, 2006
10.19
10.25
10.09
10.20
234,822
+0.07(+0.65%)
Apr 04, 2006
10.21
10.28
10.08
10.13
388,716
-0.66(-6.15%)
Apr 03, 2006
10.37
10.79
10.09
10.79
284,738
+0.43(+4.13%)
Mar 31, 2006
10.27
10.37
9.998
10.37
481,086
+0.13(+1.30%)
Mar 30, 2006
10.38
10.38
10.06
10.23
130,014
-0.14(-1.34%)
Mar 29, 2006
10.09
10.37
10.07
10.37
249,747
+0.27(+2.69%)
Mar 28, 2006
10.08
10.12
9.980
10.10
437,969
+0.04(+0.42%)
Mar 27, 2006
10.12
10.19
9.968
10.06
495,514
-0.06(-0.60%)
Mar 24, 2006
10.35
10.35
9.956
10.12
545,928
-0.22(-2.10%)
Mar 23, 2006
10.26
10.34
10.15
10.34
935,142
+0.08(+0.76%)
Mar 22, 2006
9.950
10.28
9.877
10.26
434,984
+0.21(+2.04%)
Mar 21, 2006
10.05
10.17
9.889
10.05
332,498
+0.01(+0.12%)
Mar 20, 2006
10.17
10.17
9.901
10.04
437,472
-0.14(-1.42%)
Mar 17, 2006
10.09
10.25
9.974
10.18
1,504,619
+0.14(+1.44%)
Mar 16, 2006
9.757
10.09
9.757
10.04
637,800
+0.34(+3.48%)
Mar 15, 2006
9.461
9.787
9.389
9.702
538,631
+0.21(+2.22%)
Mar 14, 2006
9.413
9.509
9.196
9.491
314,091
+0.03(+0.32%)
Mar 13, 2006
9.618
9.678
9.371
9.461
381,420
-0.08(-0.88%)
Mar 10, 2006
9.431
9.546
9.347
9.546
493,855
+0.16(+1.74%)
Mar 09, 2006
9.220
9.407
9.136
9.383
268,652
+0.13(+1.37%)
Mar 08, 2006
9.178
9.268
9.021
9.256
236,812
+0.08(+0.85%)
Mar 07, 2006
9.154
9.268
9.105
9.178
544,269
+0.04(+0.40%)
Mar 06, 2006
9.069
9.160
8.937
9.142
265,833
+0.07(+0.80%)
Mar 03, 2006
9.166
9.172
8.985
9.069
298,668
-0.14(-1.57%)
Mar 02, 2006
9.274
9.310
9.069
9.214
196,845
-0.08(-0.91%)
Mar 01, 2006
9.081
9.552
9.081
9.298
621,714
+0.25(+2.80%)
Feb 28, 2006
9.160
9.196
8.937
9.045
423,542
-0.11(-1.25%)
Feb 27, 2006
8.931
9.190
8.816
9.160
525,862
+0.27(+2.98%)
Feb 24, 2006
8.906
8.919
8.816
8.894
166,829
+0.01(+0.14%)
Feb 23, 2006
9.021
9.045
8.870
8.882
245,103
-0.14(-1.54%)
Feb 22, 2006
8.955
9.075
8.906
9.021
287,557
+0.02(+0.27%)
Feb 21, 2006
9.166
9.166
8.925
8.997
292,698
-0.11(-1.19%)
Feb 17, 2006
9.057
9.148
9.021
9.105
688,048
+0.08(+0.94%)
Feb 16, 2006
9.099
9.105
8.985
9.021
235,817
-0.07(-0.73%)
Feb 15, 2006
9.039
9.148
9.015
9.087
329,513
+0.04(+0.47%)
Feb 14, 2006
9.075
9.075
8.973
9.045
304,638
+0.03(+0.33%)
Feb 13, 2006
9.105
9.118
8.876
9.015
403,144
+0.14(+1.56%)
Feb 10, 2006
8.858
8.973
8.665
8.876
228,354
-0.02(-0.27%)
Feb 09, 2006
9.069
9.148
8.822
8.900
246,927
-0.17(-1.86%)
Feb 08, 2006
8.967
9.111
8.768
9.069
509,112
+0.10(+1.08%)
Feb 07, 2006
8.834
8.973
8.780
8.973
341,287
+0.11(+1.29%)
Feb 06, 2006
8.720
8.876
8.683
8.858
216,911
+0.12(+1.38%)
Feb 03, 2006
8.955
8.955
8.593
8.738
236,977
-0.24(-2.62%)
Feb 02, 2006
9.136
9.136
8.882
8.973
353,891
-0.19(-2.11%)
Feb 01, 2006
9.256
9.274
9.118
9.166
347,589
-0.09(-0.98%)
Jan 31, 2006
9.316
9.316
9.111
9.256
242,616
-0.06(-0.65%)
Jan 30, 2006
9.407
9.407
9.280
9.316
120,064
-0.10(-1.02%)
Jan 27, 2006
9.286
9.528
9.286
9.413
217,243
+0.13(+1.36%)
Jan 26, 2006
9.045
9.286
9.027
9.286
376,942
+0.26(+2.87%)
Jan 25, 2006
9.033
9.057
8.967
9.027
158,538
-0.01(-0.07%)
Jan 24, 2006
9.045
9.178
8.997
9.033
225,037
-0.01(-0.07%)
Jan 23, 2006
8.979
9.045
8.906
9.039
95,189
+0.11(+1.28%)
Jan 20, 2006
9.063
9.063
8.840
8.925
263,843
-0.13(-1.40%)
Jan 19, 2006
8.979
9.051
8.925
9.051
176,116
+0.09(+1.01%)
Jan 18, 2006
8.985
9.027
8.925
8.961
154,392
-0.01(-0.13%)
Jan 17, 2006
8.985
9.003
8.846
8.973
211,273
-0.08(-0.87%)
Jan 13, 2006
9.214
9.226
9.039
9.051
361,022
-0.17(-1.90%)
Jan 12, 2006
9.226
9.353
9.190
9.226
501,981
-0.06(-0.65%)
Jan 11, 2006
9.244
9.286
9.166
9.286
324,041
+0.04(+0.46%)
Jan 10, 2006
9.148
9.244
9.069
9.244
400,988
+0.05(+0.59%)
Jan 09, 2006
9.202
9.238
9.051
9.190
326,860
-0.03(-0.33%)
Jan 06, 2006
9.178
9.226
9.118
9.220
735,145
+0.06(+0.66%)
Jan 05, 2006
9.274
9.274
9.057
9.160
403,476
-0.10(-1.04%)
Jan 04, 2006
9.244
9.256
9.111
9.256
716,240
+0.05(+0.52%)
Jan 03, 2006
9.371
9.377
9.003
9.208
746,422
-0.08(-0.84%)
Dec 30, 2005
9.045
9.371
8.985
9.286
1,323,527
+0.19(+2.05%)
Dec 29, 2005
9.045
9.220
8.991
9.099
336,147
-0.01(-0.07%)
Dec 28, 2005
9.154
9.160
8.943
9.105
181,589
-0.08(-0.85%)
Dec 27, 2005
9.166
9.286
9.045
9.184
403,973
+0.05(+0.53%)
Dec 23, 2005
9.190
9.190
9.069
9.136
189,714
-0.03(-0.33%)
Dec 22, 2005
9.154
9.166
8.912
9.166
345,433
+0.00(+0.00%)
Dec 21, 2005
8.912
9.166
8.840
9.166
474,950
+0.26(+2.91%)
Dec 20, 2005
8.919
8.991
8.858
8.906
331,006
-0.02(-0.20%)
Dec 19, 2005
8.955
8.955
8.864
8.925
353,725
-0.04(-0.47%)
Dec 16, 2005
8.925
8.967
8.864
8.967
600,653
+0.04(+0.47%)
Dec 15, 2005
8.985
9.063
8.870
8.925
346,926
-0.06(-0.67%)
Dec 14, 2005
9.015
9.124
8.840
8.985
423,376
-0.03(-0.33%)
Dec 13, 2005
9.057
9.069
8.804
9.015
588,713
-0.21(-2.22%)
Dec 12, 2005
9.142
9.220
9.063
9.220
672,957
+0.08(+0.92%)
Dec 09, 2005
9.069
9.160
8.985
9.136
587,884
+0.07(+0.80%)
Dec 08, 2005
8.955
9.130
8.798
9.063
870,466
+0.08(+0.94%)
Dec 07, 2005
8.985
9.105
8.906
8.979
1,098,655
-0.08(-0.87%)
Dec 06, 2005
8.931
9.111
8.828
9.057
4,766,257
+0.27(+3.09%)
Dec 05, 2005
8.912
8.985
8.720
8.786
977,927
-0.13(-1.42%)
Dec 02, 2005
9.075
9.075
8.744
8.912
465,000
-0.16(-1.79%)
Dec 01, 2005
9.244
9.286
9.009
9.075
389,711
-0.11(-1.25%)
Nov 30, 2005
9.015
9.190
8.949
9.190
789,207
+0.07(+0.79%)
Nov 29, 2005
8.780
9.130
8.738
9.118
306,462
+0.38(+4.35%)
Nov 28, 2005
8.979
8.979
8.599
8.738
403,310
-0.35(-3.85%)
Nov 25, 2005
9.069
9.087
8.985
9.087
24,875
+0.02(+0.20%)
Nov 23, 2005
8.991
9.069
8.906
9.069
183,910
+0.08(+0.94%)
Nov 22, 2005
8.756
9.118
8.726
8.985
235,319
+0.23(+2.62%)
Nov 21, 2005
8.701
8.756
8.557
8.756
108,787
+0.06(+0.69%)
Nov 18, 2005
8.641
8.744
8.629
8.695
135,984
+0.17(+1.98%)
Nov 17, 2005
8.364
8.575
8.340
8.527
202,981
+0.20(+2.39%)
Nov 16, 2005
8.460
8.460
8.195
8.328
193,860
-0.12(-1.43%)
Nov 15, 2005
8.466
8.527
8.382
8.448
93,530
-0.02(-0.28%)
Nov 14, 2005
8.593
8.744
8.418
8.472
104,807
-0.04(-0.43%)
Nov 11, 2005
8.460
8.527
8.316
8.508
96,515
+0.04(+0.43%)
Nov 10, 2005
8.273
8.533
8.171
8.472
154,392
+0.20(+2.41%)
Nov 09, 2005
7.954
8.388
7.869
8.273
226,198
+0.35(+4.41%)
Nov 08, 2005
8.135
8.135
7.839
7.924
304,140
-0.21(-2.59%)
Nov 07, 2005
8.442
8.466
8.110
8.135
179,267
-0.25(-2.95%)
Nov 04, 2005
8.454
8.454
8.273
8.382
166,663
-0.07(-0.86%)
Nov 03, 2005
8.653
8.695
8.382
8.454
139,301
-0.14(-1.61%)
Nov 02, 2005
8.647
8.738
8.490
8.593
170,975
-0.04(-0.49%)
Nov 01, 2005
8.768
8.822
8.593
8.635
135,818
-0.17(-1.92%)
Oct 31, 2005
8.774
8.870
8.659
8.804
229,017
+0.04(+0.41%)
Oct 28, 2005
8.466
8.834
8.466
8.768
247,425
+0.36(+4.30%)
Oct 27, 2005
8.352
8.472
8.291
8.406
93,530
+0.02(+0.29%)
Oct 26, 2005
8.460
8.593
8.219
8.382
192,368
-0.08(-0.93%)
Oct 25, 2005
8.713
8.713
8.291
8.460
187,559
-0.19(-2.23%)
Oct 24, 2005
8.412
8.677
8.412
8.653
87,726
+0.27(+3.24%)
Oct 21, 2005
8.340
8.563
8.322
8.382
129,019
+0.04(+0.51%)
Oct 20, 2005
8.605
8.617
8.291
8.340
103,480
-0.27(-3.08%)
Oct 19, 2005
8.665
8.774
8.418
8.605
264,838
-0.05(-0.63%)
Oct 18, 2005
8.810
8.949
8.659
8.659
497,006
-0.14(-1.64%)
Oct 17, 2005
9.347
9.353
8.623
8.804
329,679
+0.17(+2.03%)
Oct 14, 2005
8.382
8.647
8.261
8.629
126,697
+0.30(+3.55%)
Oct 13, 2005
8.382
8.382
8.207
8.334
354,554
-0.05(-0.65%)
Oct 12, 2005
8.605
8.605
8.002
8.388
609,774
-0.25(-2.93%)
Oct 11, 2005
9.003
9.003
8.623
8.641
177,277
-0.36(-4.02%)
Oct 10, 2005
9.588
9.588
8.955
9.003
142,617
-0.01(-0.13%)
Oct 07, 2005
9.087
9.118
9.009
9.015
149,085
-0.02(-0.20%)
Oct 06, 2005
9.015
9.045
8.864
9.033
196,016
+0.01(+0.13%)
Oct 05, 2005
9.142
9.178
8.955
9.021
152,236
-0.11(-1.25%)
Oct 04, 2005
9.184
9.347
9.105
9.136
151,738
-0.03(-0.33%)
Oct 03, 2005
9.286
9.329
9.154
9.166
209,615
-0.11(-1.17%)
Sep 30, 2005
9.136
9.407
9.045
9.274
840,284
+0.14(+1.52%)
Sep 29, 2005
9.003
9.136
8.906
9.136
83,249
+0.19(+2.16%)
Sep 28, 2005
9.105
9.166
8.925
8.943
148,256
-0.13(-1.46%)
Sep 27, 2005
9.178
9.226
9.045
9.075
91,706
-0.16(-1.70%)
Sep 26, 2005
9.238
9.377
9.118
9.232
91,872
+0.05(+0.59%)
Sep 23, 2005
9.178
9.226
8.970
9.178
68,821
+0.11(+1.26%)
Sep 22, 2005
9.021
9.166
8.925
9.063
92,867
+0.05(+0.54%)
Sep 21, 2005
9.045
9.136
8.912
9.015
123,381
-0.10(-1.12%)
Sep 20, 2005
9.045
9.160
9.027
9.118
206,298
+0.08(+0.87%)
Sep 19, 2005
9.335
9.335
9.003
9.039
217,077
-0.30(-3.17%)
Sep 16, 2005
9.244
9.365
9.051
9.335
365,665
+0.14(+1.51%)
Sep 15, 2005
9.166
9.208
9.130
9.196
140,959
+0.04(+0.39%)
Sep 14, 2005
9.286
9.377
9.081
9.160
287,225
-0.11(-1.17%)
Sep 13, 2005
9.365
9.377
9.190
9.268
179,267
-0.23(-2.41%)
Sep 12, 2005
9.618
9.648
9.136
9.497
509,112
-0.11(-1.19%)
Sep 09, 2005
9.395
9.636
9.395
9.612
213,926
+0.24(+2.51%)
Sep 08, 2005
9.371
9.630
9.226
9.377
322,216
-0.02(-0.19%)
Sep 07, 2005
9.377
9.467
9.298
9.395
400,491
-0.11(-1.14%)
Sep 06, 2005
9.033
9.503
9.033
9.503
99,003
+0.49(+5.49%)
Sep 02, 2005
9.033
9.075
8.925
9.009
110,445
-0.03(-0.33%)
Sep 01, 2005
9.003
9.069
8.792
9.039
174,955
+0.04(+0.47%)
Aug 31, 2005
9.045
9.166
8.985
8.997
1,681,067
-0.04(-0.47%)
Aug 30, 2005
9.087
9.118
9.009
9.039
824,198
-0.05(-0.53%)
Aug 29, 2005
8.967
9.087
8.912
9.087
263,013
+0.09(+1.01%)
Aug 26, 2005
9.124
9.124
8.985
8.997
387,224
-0.11(-1.26%)
Aug 25, 2005
9.033
9.226
9.015
9.111
126,200
+0.10(+1.07%)
Aug 24, 2005
8.925
9.105
8.925
9.015
251,073
+0.09(+1.01%)
Aug 23, 2005
8.925
8.991
8.840
8.925
322,216
+0.00(+0.00%)
Aug 22, 2005
8.991
9.009
8.870
8.925
221,389
-0.06(-0.67%)
Aug 19, 2005
9.063
9.075
8.870
8.985
173,629
-0.08(-0.86%)
Aug 18, 2005
8.985
9.105
8.949
9.063
186,895
+0.08(+0.87%)
Aug 17, 2005
9.184
9.184
8.768
8.985
259,199
-0.23(-2.49%)
Aug 16, 2005
9.033
9.274
8.997
9.214
1,872,938
+0.18(+2.00%)
Aug 15, 2005
8.955
9.033
8.804
9.033
181,091
+0.11(+1.22%)
Aug 12, 2005
9.196
9.262
8.894
8.925
204,308
-0.27(-2.95%)
Aug 11, 2005
9.389
9.389
9.051
9.196
165,005
-0.10(-1.04%)
Aug 10, 2005
8.925
9.316
8.925
9.292
169,483
+0.43(+4.83%)
Aug 09, 2005
8.925
8.955
8.756
8.864
100,661
-0.05(-0.54%)
Aug 08, 2005
9.057
9.105
8.774
8.912
273,959
-0.12(-1.34%)
Aug 05, 2005
9.479
9.479
8.852
9.033
239,133
-0.44(-4.65%)
Aug 04, 2005
9.739
9.781
9.437
9.473
98,505
-0.29(-2.96%)
Aug 03, 2005
9.763
9.769
9.678
9.763
83,580
-0.01(-0.06%)
Aug 02, 2005
9.769
9.769
9.648
9.769
318,568
+0.00(+0.00%)
Aug 01, 2005
9.757
9.889
9.654
9.769
289,879
+0.04(+0.37%)
Jul 29, 2005
9.805
9.859
9.606
9.733
113,928
-0.06(-0.62%)
Jul 28, 2005
9.757
9.829
9.624
9.793
407,290
+0.05(+0.56%)
Jul 27, 2005
9.757
9.793
9.612
9.739
325,036
+0.00(+0.00%)
Jul 26, 2005
9.648
9.745
9.528
9.739
452,894
+0.11(+1.19%)
Jul 25, 2005
9.714
9.739
9.528
9.624
229,183
-0.08(-0.87%)
Jul 22, 2005
9.672
9.763
9.618
9.708
95,686
+0.05(+0.50%)
Jul 21, 2005
9.980
10.01
9.648
9.660
97,510
-0.33(-3.26%)
Jul 20, 2005
9.660
10.08
9.648
9.986
102,154
+0.28(+2.86%)
Jul 19, 2005
9.564
9.745
9.528
9.708
63,183
+0.18(+1.90%)
Jul 18, 2005
9.479
9.570
9.178
9.528
88,058
+0.05(+0.57%)
Jul 15, 2005
9.437
9.558
9.244
9.473
147,095
+0.03(+0.32%)
Jul 14, 2005
9.678
9.763
9.409
9.443
178,935
-0.18(-1.88%)
Jul 13, 2005
9.648
9.660
9.407
9.624
253,229
+0.03(+0.31%)
Jul 12, 2005
9.497
9.678
9.473
9.594
99,003
+0.05(+0.51%)
Jul 11, 2005
9.105
9.799
9.105
9.546
270,476
+0.44(+4.83%)
Jul 08, 2005
8.985
9.226
8.973
9.105
94,028
+0.15(+1.68%)
Jul 07, 2005
8.744
9.045
8.744
8.955
178,935
+0.18(+2.06%)
Jul 06, 2005
8.985
9.238
8.738
8.774
431,502
-0.21(-2.35%)
Jul 05, 2005
8.744
9.105
8.744
8.985
144,607
+0.20(+2.27%)
Jul 01, 2005
8.683
8.792
8.635
8.786
43,448
+0.14(+1.67%)
Jun 30, 2005
8.876
8.894
8.587
8.641
379,595
-0.18(-2.05%)
Jun 29, 2005
8.858
8.894
8.744
8.822
84,741
-0.03(-0.34%)
Jun 28, 2005
8.798
8.864
8.798
8.852
111,938
+0.11(+1.31%)
Jun 27, 2005
8.502
8.876
8.502
8.738
143,778
+0.02(+0.21%)
Jun 24, 2005
8.472
8.762
8.418
8.720
1,269,631
+0.25(+2.92%)
Jun 23, 2005
8.581
8.744
8.442
8.472
168,985
-0.11(-1.26%)
Jun 22, 2005
8.581
8.623
8.496
8.581
80,098
+0.05(+0.64%)
Jun 21, 2005
8.322
8.617
8.322
8.527
533,656
+0.21(+2.46%)
Jun 20, 2005
8.514
8.611
8.303
8.322
358,700
-0.18(-2.13%)
Jun 17, 2005
8.521
8.617
8.502
8.502
349,579
-0.02(-0.21%)
Jun 16, 2005
8.593
8.593
8.472
8.521
212,434
-0.07(-0.84%)
Jun 15, 2005
8.653
8.683
8.514
8.593
268,652
-0.10(-1.11%)
Jun 14, 2005
8.635
8.707
8.472
8.689
115,255
+0.02(+0.28%)
Jun 13, 2005
8.442
8.671
8.442
8.665
152,070
+0.07(+0.77%)
Jun 10, 2005
8.635
8.707
8.533
8.599
126,697
+0.01(+0.14%)
Jun 09, 2005
8.713
8.713
8.454
8.587
84,575
-0.10(-1.11%)
Jun 08, 2005
8.726
8.744
8.623
8.683
51,740
-0.03(-0.35%)
Jun 07, 2005
8.671
8.750
8.665
8.713
518,897
+0.05(+0.56%)
Jun 06, 2005
8.533
8.713
8.454
8.665
375,118
+0.13(+1.55%)
Jun 03, 2005
8.551
8.563
8.418
8.533
173,629
+0.04(+0.50%)
Jun 02, 2005
8.496
8.563
8.201
8.490
163,347
-0.01(-0.07%)
Jun 01, 2005
8.713
8.713
8.261
8.496
385,234
-0.19(-2.15%)
May 31, 2005
8.490
8.744
8.490
8.683
1,321,371
+0.13(+1.55%)
May 27, 2005
8.382
8.563
8.297
8.551
201,820
+0.20(+2.38%)
May 26, 2005
8.261
8.370
8.201
8.352
258,536
+0.14(+1.69%)
May 25, 2005
8.249
8.285
8.177
8.213
240,128
-0.02(-0.22%)
May 24, 2005
8.201
8.285
8.165
8.231
226,530
+0.07(+0.89%)
May 23, 2005
8.002
8.316
8.002
8.159
194,690
+0.19(+2.42%)
May 20, 2005
7.899
8.014
7.863
7.966
337,307
+0.04(+0.46%)
May 19, 2005
7.839
7.990
7.839
7.930
57,876
+0.05(+0.69%)
May 18, 2005
7.809
7.930
7.803
7.875
136,979
+0.08(+1.08%)
May 17, 2005
7.779
7.809
7.719
7.791
111,109
+0.03(+0.39%)
May 16, 2005
7.700
7.839
7.700
7.761
164,176
+0.01(+0.16%)
May 13, 2005
7.568
7.749
7.351
7.749
288,884
+0.14(+1.82%)
May 12, 2005
7.731
7.731
7.538
7.610
225,203
-0.11(-1.48%)
May 11, 2005
7.779
7.779
7.592
7.725
631,996
-0.05(-0.70%)
May 10, 2005
7.809
7.809
7.598
7.779
317,573
-0.03(-0.39%)
May 09, 2005
7.737
7.869
7.719
7.809
137,311
+0.07(+0.94%)
May 06, 2005
7.688
7.791
7.610
7.737
732,823
-0.04(-0.47%)
May 05, 2005
7.797
7.869
7.688
7.773
236,480
-0.01(-0.08%)
May 04, 2005
7.839
7.869
7.767
7.779
121,391
-0.07(-0.85%)
May 03, 2005
7.881
7.930
7.821
7.845
133,165
+0.01(+0.08%)
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.