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
Fiduciary/Claymore Energy Infrastructure Fund
(NY:
FMO
)
12.12
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 4, 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 (%)
Apr 30, 2007
7.720
7.773
7.714
7.767
102,348
+0.01(+0.16%)
Apr 27, 2007
7.745
7.764
7.730
7.755
105,236
+0.03(+0.36%)
Apr 26, 2007
7.695
7.761
7.683
7.727
173,575
+0.02(+0.20%)
Apr 25, 2007
7.786
7.789
7.702
7.711
154,004
-0.02(-0.24%)
Apr 24, 2007
7.730
7.783
7.699
7.730
158,495
-0.05(-0.60%)
Apr 23, 2007
7.714
7.792
7.689
7.776
172,933
+0.08(+1.09%)
Apr 20, 2007
7.708
7.789
7.669
7.692
220,739
-0.05(-0.60%)
Apr 19, 2007
7.742
7.789
7.736
7.739
165,233
-0.04(-0.52%)
Apr 18, 2007
7.683
7.792
7.642
7.780
188,334
+0.10(+1.26%)
Apr 17, 2007
7.639
7.699
7.627
7.683
175,500
+0.04(+0.53%)
Apr 16, 2007
7.699
7.792
7.636
7.642
234,214
-0.05(-0.69%)
Apr 13, 2007
7.636
7.727
7.636
7.695
136,678
+0.06(+0.78%)
Apr 12, 2007
7.702
7.714
7.593
7.636
196,355
-0.06(-0.81%)
Apr 11, 2007
7.795
7.795
7.699
7.699
199,884
-0.12(-1.59%)
Apr 10, 2007
7.792
7.960
7.792
7.823
154,966
+0.03(+0.36%)
Apr 09, 2007
7.748
7.963
7.748
7.795
172,933
+0.03(+0.40%)
Apr 05, 2007
7.652
7.901
7.636
7.764
227,476
+0.13(+1.67%)
Apr 04, 2007
7.730
7.730
7.636
7.636
111,332
-0.06(-0.77%)
Apr 03, 2007
7.699
7.758
7.661
7.695
62,564
+0.04(+0.57%)
Apr 02, 2007
7.652
7.727
7.608
7.652
124,165
+0.07(+0.90%)
Mar 30, 2007
7.418
7.605
7.412
7.583
179,992
+0.13(+1.80%)
Mar 29, 2007
7.480
7.511
7.387
7.449
262,127
-0.07(-0.87%)
Mar 28, 2007
7.580
7.658
7.480
7.515
168,762
-0.07(-0.86%)
Mar 27, 2007
7.652
7.683
7.574
7.580
181,917
-0.13(-1.74%)
Mar 26, 2007
7.708
7.792
7.667
7.714
171,650
-0.03(-0.44%)
Mar 23, 2007
7.646
7.792
7.639
7.748
138,282
+0.10(+1.35%)
Mar 22, 2007
7.558
7.683
7.511
7.646
162,025
+0.09(+1.20%)
Mar 21, 2007
7.515
7.630
7.480
7.555
237,422
+0.04(+0.50%)
Mar 20, 2007
7.387
7.605
7.362
7.518
271,111
+0.12(+1.69%)
Mar 19, 2007
7.356
7.418
7.312
7.393
166,516
+0.02(+0.30%)
Mar 16, 2007
7.365
7.443
7.365
7.371
99,140
+0.01(+0.13%)
Mar 15, 2007
7.334
7.396
7.293
7.362
126,090
+0.05(+0.73%)
Mar 14, 2007
7.340
7.402
7.309
7.309
134,753
-0.02(-0.21%)
Mar 13, 2007
7.306
7.446
7.271
7.324
103,631
+0.02(+0.26%)
Mar 12, 2007
7.328
7.368
7.281
7.306
173,575
-0.01(-0.13%)
Mar 09, 2007
7.356
7.356
7.293
7.315
175,179
+0.02(+0.30%)
Mar 08, 2007
7.293
7.320
7.253
7.293
122,240
+0.05(+0.73%)
Mar 07, 2007
7.309
7.374
7.119
7.240
589,065
-0.11(-1.44%)
Mar 06, 2007
7.387
7.540
7.328
7.346
152,078
+0.02(+0.21%)
Mar 05, 2007
7.281
7.377
7.247
7.331
152,399
+0.03(+0.43%)
Mar 02, 2007
7.262
7.353
7.219
7.300
252,502
+0.04(+0.51%)
Mar 01, 2007
7.293
7.309
7.169
7.262
212,718
-0.05(-0.68%)
Feb 28, 2007
7.340
7.434
7.237
7.312
268,865
+0.05(+0.69%)
Feb 27, 2007
7.206
7.278
7.137
7.262
137,320
-0.01(-0.17%)
Feb 26, 2007
7.309
7.356
7.237
7.275
129,620
-0.00(-0.04%)
Feb 23, 2007
7.434
7.477
7.278
7.278
165,875
-0.14(-1.93%)
Feb 22, 2007
7.284
7.446
7.237
7.421
230,043
+0.14(+1.97%)
Feb 21, 2007
7.156
7.353
7.134
7.278
176,783
+0.10(+1.39%)
Feb 20, 2007
7.169
7.190
7.100
7.178
171,971
+0.00(+0.04%)
Feb 16, 2007
7.259
7.278
7.175
7.175
115,823
-0.09(-1.20%)
Feb 15, 2007
7.144
7.278
7.063
7.262
126,090
+0.15(+2.10%)
Feb 14, 2007
7.100
7.166
7.063
7.113
131,063
+0.04(+0.57%)
Feb 13, 2007
7.153
7.166
7.022
7.072
145,620
-0.02(-0.26%)
Feb 12, 2007
7.106
7.169
7.016
7.091
150,474
+0.00(+0.04%)
Feb 09, 2007
6.994
7.144
6.994
7.088
145,662
+0.05(+0.71%)
Feb 08, 2007
6.950
7.053
6.950
7.038
153,041
+0.05(+0.67%)
Feb 07, 2007
7.172
7.200
6.950
6.991
201,488
-0.18(-2.48%)
Feb 06, 2007
7.219
7.262
7.153
7.169
200,526
-0.07(-0.90%)
Feb 05, 2007
7.303
7.368
7.215
7.234
256,994
-0.07(-1.01%)
Feb 02, 2007
7.402
7.446
7.250
7.308
239,668
-0.00(-0.01%)
Feb 01, 2007
7.247
7.368
7.247
7.309
317,633
+0.12(+1.74%)
Jan 31, 2007
7.100
7.228
7.091
7.184
290,040
+0.08(+1.19%)
Jan 30, 2007
7.007
7.169
6.972
7.100
159,458
+0.12(+1.79%)
Jan 29, 2007
6.841
7.003
6.841
6.975
162,987
+0.14(+2.05%)
Jan 26, 2007
6.782
6.957
6.782
6.835
162,025
+0.07(+1.11%)
Jan 25, 2007
6.813
6.857
6.748
6.760
236,781
-0.14(-2.03%)
Jan 24, 2007
6.707
6.910
6.704
6.901
220,739
+0.17(+2.50%)
Jan 23, 2007
6.767
6.810
6.710
6.732
282,661
-0.06(-0.87%)
Jan 22, 2007
6.795
6.826
6.717
6.792
217,209
-0.07(-0.95%)
Jan 19, 2007
6.845
6.869
6.748
6.857
216,247
+0.01(+0.14%)
Jan 18, 2007
6.779
6.857
6.701
6.848
263,411
+0.05(+0.73%)
Jan 17, 2007
6.695
6.798
6.639
6.798
283,624
+0.17(+2.49%)
Jan 16, 2007
6.748
6.763
6.548
6.633
472,920
-0.12(-1.80%)
Jan 12, 2007
6.810
6.810
6.739
6.754
360,626
-0.09(-1.28%)
Jan 11, 2007
6.751
6.869
6.745
6.841
228,118
+0.01(+0.18%)
Jan 10, 2007
7.000
7.007
6.754
6.829
298,382
-0.27(-3.86%)
Jan 09, 2007
7.047
7.137
6.985
7.103
280,736
+0.06(+0.80%)
Jan 08, 2007
6.966
7.165
6.966
7.047
202,451
+0.09(+1.34%)
Jan 05, 2007
6.985
7.003
6.860
6.954
354,530
-0.03(-0.45%)
Jan 04, 2007
6.922
7.047
6.907
6.985
142,774
+0.07(+0.95%)
Jan 03, 2007
7.153
7.153
6.907
6.919
279,453
-0.16(-2.20%)
Dec 29, 2006
7.103
7.137
7.013
7.075
138,924
-0.03(-0.39%)
Dec 28, 2006
7.016
7.131
7.010
7.103
209,830
+0.13(+1.83%)
Dec 27, 2006
6.957
7.032
6.873
6.975
174,858
+0.08(+1.18%)
Dec 26, 2006
6.866
6.926
6.866
6.894
104,273
+0.03(+0.41%)
Dec 22, 2006
6.916
6.966
6.795
6.866
245,443
-0.03(-0.41%)
Dec 21, 2006
6.950
7.028
6.869
6.894
263,411
-0.03(-0.45%)
Dec 20, 2006
6.829
6.963
6.829
6.926
244,481
+0.10(+1.46%)
Dec 19, 2006
6.826
6.841
6.661
6.826
568,531
-0.03(-0.45%)
Dec 18, 2006
7.097
7.097
6.782
6.857
838,038
-0.24(-3.34%)
Dec 15, 2006
7.156
7.162
7.075
7.094
253,144
+0.00(+0.00%)
Dec 14, 2006
7.166
7.187
7.091
7.094
249,614
-0.04(-0.61%)
Dec 13, 2006
7.309
7.324
7.137
7.137
288,757
-0.09(-1.29%)
Dec 12, 2006
7.265
7.340
7.219
7.231
301,270
-0.03(-0.39%)
Dec 11, 2006
7.340
7.340
7.225
7.259
300,628
+0.09(+1.30%)
Dec 08, 2006
7.184
7.309
7.137
7.166
349,396
+0.02(+0.35%)
Dec 07, 2006
7.293
7.356
7.032
7.141
582,648
-0.14(-1.88%)
Dec 06, 2006
7.075
7.324
6.960
7.278
570,135
+0.31(+4.43%)
Dec 05, 2006
7.137
7.150
6.938
6.969
449,820
-0.02(-0.27%)
Dec 04, 2006
7.137
7.153
6.982
6.988
437,307
+0.04(+0.54%)
Dec 01, 2006
6.904
7.003
6.857
6.950
261,806
+0.13(+1.97%)
Nov 30, 2006
6.810
6.969
6.776
6.816
350,038
+0.00(+0.05%)
Nov 29, 2006
6.689
6.950
6.673
6.813
292,607
+0.14(+2.10%)
Nov 28, 2006
6.701
6.745
6.545
6.673
486,075
-0.05(-0.79%)
Nov 27, 2006
6.888
6.891
6.726
6.726
331,750
-0.14(-2.00%)
Nov 24, 2006
6.885
6.888
6.832
6.863
162,345
-0.02(-0.32%)
Nov 22, 2006
6.888
6.901
6.788
6.885
388,860
+0.06(+0.87%)
Nov 21, 2006
6.950
6.966
6.826
6.826
503,721
-0.08(-1.17%)
Nov 20, 2006
7.169
7.169
6.792
6.907
1,100,807
+0.28(+4.28%)
Nov 17, 2006
6.748
6.748
6.467
6.623
1,507,314
+0.36(+5.83%)
Nov 16, 2006
6.446
6.446
6.255
6.259
318,595
-0.12(-1.95%)
Nov 15, 2006
6.414
6.421
6.343
6.383
185,767
-0.01(-0.19%)
Nov 14, 2006
6.399
6.430
6.374
6.396
246,727
+0.03(+0.44%)
Nov 13, 2006
6.374
6.389
6.289
6.368
222,664
+0.02(+0.39%)
Nov 10, 2006
6.386
6.386
6.274
6.343
193,146
+0.01(+0.20%)
Nov 09, 2006
6.234
6.389
6.230
6.330
180,313
+0.06(+0.99%)
Nov 08, 2006
6.215
6.268
6.199
6.268
154,004
+0.05(+0.84%)
Nov 07, 2006
6.312
6.340
6.209
6.216
254,427
-0.06(-1.03%)
Nov 06, 2006
6.262
6.343
6.230
6.280
316,029
+0.02(+0.30%)
Nov 03, 2006
6.255
6.268
6.234
6.262
150,474
+0.02(+0.35%)
Nov 02, 2006
6.234
6.255
6.181
6.240
230,685
+0.00(+0.05%)
Nov 01, 2006
6.206
6.249
6.193
6.237
300,307
+0.06(+1.01%)
Oct 31, 2006
6.193
6.209
6.137
6.174
187,050
+0.04(+0.71%)
Oct 30, 2006
6.227
6.234
6.131
6.131
304,157
-0.08(-1.30%)
Oct 27, 2006
6.156
6.218
6.156
6.212
158,495
+0.06(+0.91%)
Oct 26, 2006
6.093
6.156
6.087
6.156
102,027
+0.08(+1.33%)
Oct 25, 2006
6.078
6.153
6.025
6.075
112,936
-0.00(-0.05%)
Oct 24, 2006
6.103
6.109
6.078
6.078
83,418
-0.02(-0.26%)
Oct 23, 2006
6.128
6.128
6.090
6.093
62,243
-0.02(-0.41%)
Oct 20, 2006
6.087
6.125
6.047
6.118
94,648
+0.03(+0.51%)
Oct 19, 2006
6.031
6.125
6.003
6.087
128,015
+0.07(+1.09%)
Oct 18, 2006
5.966
6.043
5.959
6.022
105,877
+0.06(+0.94%)
Oct 17, 2006
5.931
6.006
5.931
5.966
107,802
+0.02(+0.31%)
Oct 16, 2006
5.950
5.959
5.922
5.947
61,601
+0.01(+0.21%)
Oct 13, 2006
6.056
6.056
5.931
5.934
100,744
-0.09(-1.50%)
Oct 12, 2006
6.000
6.053
6.000
6.025
69,622
+0.02(+0.42%)
Oct 11, 2006
6.078
6.078
5.987
6.000
124,486
-0.11(-1.74%)
Oct 10, 2006
6.084
6.109
6.040
6.106
80,210
+0.02(+0.36%)
Oct 09, 2006
6.053
6.093
6.047
6.084
75,718
+0.01(+0.21%)
Oct 06, 2006
6.068
6.078
6.031
6.072
67,697
+0.00(+0.05%)
Oct 05, 2006
5.984
6.068
5.984
6.068
128,336
+0.11(+1.88%)
Oct 04, 2006
5.997
6.006
5.944
5.956
75,718
-0.05(-0.83%)
Oct 03, 2006
6.093
6.093
5.997
6.006
92,402
-0.07(-1.08%)
Oct 02, 2006
6.019
6.087
6.019
6.072
64,489
+0.02(+0.41%)
Sep 29, 2006
5.956
6.047
5.931
6.047
130,582
+0.11(+1.84%)
Sep 28, 2006
6.000
6.028
5.931
5.938
266,940
-0.06(-0.94%)
Sep 27, 2006
5.990
6.025
5.953
5.994
107,802
+0.00(+0.05%)
Sep 26, 2006
5.953
6.000
5.922
5.990
136,678
+0.04(+0.73%)
Sep 25, 2006
6.047
6.047
5.944
5.947
117,748
-0.10(-1.65%)
Sep 22, 2006
5.987
6.047
5.956
6.047
67,697
+0.05(+0.78%)
Sep 21, 2006
5.987
6.062
5.984
6.000
107,161
+0.01(+0.10%)
Sep 20, 2006
6.047
6.062
5.984
5.994
120,957
-0.02(-0.36%)
Sep 19, 2006
6.090
6.156
6.015
6.015
108,444
-0.04(-0.72%)
Sep 18, 2006
6.103
6.153
6.056
6.059
108,123
+0.02(+0.31%)
Sep 15, 2006
6.109
6.109
6.006
6.040
80,210
-0.03(-0.51%)
Sep 14, 2006
6.103
6.125
6.025
6.072
72,831
-0.01(-0.15%)
Sep 13, 2006
6.000
6.156
5.997
6.081
229,401
+0.09(+1.51%)
Sep 12, 2006
6.003
6.043
5.987
5.990
107,802
-0.04(-0.72%)
Sep 11, 2006
5.984
6.034
5.959
6.034
250,577
+0.06(+0.94%)
Sep 08, 2006
6.012
6.028
5.953
5.978
182,558
-0.03(-0.47%)
Sep 07, 2006
5.953
6.031
5.953
6.006
419,981
+0.01(+0.21%)
Sep 06, 2006
6.015
6.047
5.984
5.994
111,652
-0.02(-0.41%)
Sep 05, 2006
6.090
6.118
6.000
6.019
242,877
-0.09(-1.48%)
Sep 01, 2006
6.050
6.112
6.050
6.109
110,048
+0.06(+0.98%)
Aug 31, 2006
6.068
6.078
6.015
6.050
137,641
-0.01(-0.21%)
Aug 30, 2006
6.028
6.065
6.015
6.062
147,587
+0.02(+0.36%)
Aug 29, 2006
6.040
6.062
6.025
6.040
93,364
+0.01(+0.16%)
Aug 28, 2006
6.059
6.075
6.019
6.031
133,470
-0.03(-0.51%)
Aug 25, 2006
6.053
6.062
6.022
6.062
104,915
-0.02(-0.31%)
Aug 24, 2006
6.037
6.087
6.019
6.081
114,861
+0.04(+0.67%)
Aug 23, 2006
6.040
6.078
6.015
6.040
143,416
-0.02(-0.31%)
Aug 22, 2006
6.072
6.078
6.025
6.059
65,451
-0.01(-0.21%)
Aug 21, 2006
6.059
6.072
5.987
6.072
102,990
+0.01(+0.21%)
Aug 18, 2006
6.028
6.062
6.015
6.059
81,493
+0.05(+0.83%)
Aug 17, 2006
5.959
6.031
5.959
6.009
106,198
+0.02(+0.42%)
Aug 16, 2006
6.034
6.047
5.975
5.984
108,765
-0.06(-1.03%)
Aug 15, 2006
6.015
6.053
6.000
6.047
95,931
+0.03(+0.52%)
Aug 14, 2006
5.956
6.050
5.953
6.015
139,566
+0.05(+0.78%)
Aug 11, 2006
5.909
5.984
5.869
5.969
43,313
+0.04(+0.68%)
Aug 10, 2006
5.881
5.928
5.875
5.928
70,264
+0.02(+0.26%)
Aug 09, 2006
5.925
5.953
5.909
5.913
77,643
-0.01(-0.21%)
Aug 08, 2006
5.990
6.000
5.900
5.925
117,748
-0.09(-1.50%)
Aug 07, 2006
6.047
6.056
5.987
6.015
116,144
-0.03(-0.46%)
Aug 04, 2006
6.003
6.053
5.972
6.043
129,940
+0.03(+0.47%)
Aug 03, 2006
5.950
6.031
5.950
6.015
197,959
+0.03(+0.57%)
Aug 02, 2006
5.913
6.000
5.891
5.981
146,624
+0.04(+0.68%)
Aug 01, 2006
5.891
5.944
5.875
5.941
108,444
+0.05(+0.85%)
Jul 31, 2006
5.810
5.891
5.791
5.891
139,566
+0.06(+0.96%)
Jul 28, 2006
5.735
5.835
5.729
5.835
97,535
+0.06(+1.03%)
Jul 27, 2006
5.807
5.841
5.738
5.775
128,657
-0.01(-0.11%)
Jul 26, 2006
5.754
5.797
5.701
5.782
148,549
+0.05(+0.87%)
Jul 25, 2006
5.691
5.757
5.691
5.732
101,706
+0.04(+0.77%)
Jul 24, 2006
5.704
5.750
5.657
5.688
188,334
+0.02(+0.27%)
Jul 21, 2006
5.698
5.726
5.635
5.673
150,795
-0.03(-0.55%)
Jul 20, 2006
5.704
5.722
5.669
5.704
61,280
+0.00(+0.05%)
Jul 19, 2006
5.719
5.747
5.663
5.701
107,481
-0.02(-0.33%)
Jul 18, 2006
5.660
5.732
5.660
5.719
82,456
+0.03(+0.49%)
Jul 17, 2006
5.722
5.750
5.638
5.691
78,927
-0.02(-0.27%)
Jul 14, 2006
5.663
5.726
5.651
5.707
116,465
+0.02(+0.38%)
Jul 13, 2006
5.688
5.729
5.660
5.685
191,221
-0.02(-0.27%)
Jul 12, 2006
5.685
5.726
5.673
5.701
181,917
-0.09(-1.61%)
Jul 11, 2006
5.750
5.797
5.729
5.794
184,163
+0.02(+0.43%)
Jul 10, 2006
5.785
5.788
5.750
5.769
73,151
-0.01(-0.11%)
Jul 07, 2006
5.704
5.782
5.704
5.775
58,393
+0.02(+0.27%)
Jul 06, 2006
5.719
5.763
5.698
5.760
85,023
+0.04(+0.76%)
Jul 05, 2006
5.704
5.750
5.598
5.716
116,465
+0.02(+0.33%)
Jul 03, 2006
5.701
5.716
5.673
5.698
31,442
+0.03(+0.61%)
Jun 30, 2006
5.660
5.719
5.660
5.663
97,535
-0.02(-0.27%)
Jun 29, 2006
5.679
5.716
5.648
5.679
206,942
-0.04(-0.71%)
Jun 28, 2006
5.676
5.725
5.673
5.719
139,245
+0.02(+0.38%)
Jun 27, 2006
5.657
5.750
5.657
5.698
250,577
+0.04(+0.66%)
Jun 26, 2006
5.648
5.660
5.579
5.660
198,921
+0.02(+0.33%)
Jun 23, 2006
5.679
5.697
5.610
5.641
330,466
-0.05(-0.82%)
Jun 22, 2006
5.704
5.704
5.676
5.688
141,491
-0.01(-0.16%)
Jun 21, 2006
5.676
5.704
5.676
5.698
176,462
+0.02(+0.38%)
Jun 20, 2006
5.688
5.701
5.673
5.676
108,444
-0.02(-0.27%)
Jun 19, 2006
5.673
5.732
5.673
5.691
122,240
-0.05(-0.92%)
Jun 16, 2006
5.613
5.782
5.613
5.744
203,734
+0.13(+2.39%)
Jun 15, 2006
5.582
5.632
5.582
5.610
81,493
+0.03(+0.56%)
Jun 14, 2006
5.563
5.598
5.501
5.579
259,881
+0.01(+0.22%)
Jun 13, 2006
5.626
5.657
5.542
5.567
100,744
-0.10(-1.81%)
Jun 12, 2006
5.682
5.722
5.669
5.669
72,189
-0.03(-0.60%)
Jun 09, 2006
5.707
5.716
5.616
5.704
84,060
-0.00(-0.05%)
Jun 08, 2006
5.775
5.791
5.673
5.707
98,498
-0.07(-1.24%)
Jun 07, 2006
5.797
5.797
5.719
5.779
78,285
-0.02(-0.27%)
Jun 06, 2006
5.800
5.819
5.719
5.794
146,303
-0.04(-0.64%)
Jun 05, 2006
5.807
5.860
5.797
5.832
92,723
-0.01(-0.11%)
Jun 02, 2006
5.794
5.841
5.775
5.838
64,489
+0.07(+1.24%)
Jun 01, 2006
5.726
5.775
5.704
5.766
125,128
+0.06(+1.04%)
May 31, 2006
5.710
5.750
5.698
5.707
101,065
-0.00(-0.05%)
May 30, 2006
5.685
5.735
5.679
5.710
167,479
+0.05(+0.88%)
May 26, 2006
5.635
5.685
5.635
5.660
77,964
+0.00(+0.05%)
May 25, 2006
5.613
5.688
5.613
5.657
112,615
+0.00(+0.00%)
May 24, 2006
5.598
5.685
5.598
5.657
185,767
+0.02(+0.33%)
May 23, 2006
5.716
5.750
5.632
5.638
94,006
-0.02(-0.33%)
May 22, 2006
5.698
5.698
5.626
5.657
132,186
-0.03(-0.60%)
May 19, 2006
5.673
5.707
5.648
5.691
100,423
+0.02(+0.27%)
May 18, 2006
5.679
5.713
5.657
5.676
164,912
-0.01(-0.16%)
May 17, 2006
5.719
5.722
5.657
5.685
182,879
-0.07(-1.14%)
May 16, 2006
5.766
5.775
5.704
5.750
173,896
-0.01(-0.11%)
May 15, 2006
5.750
5.797
5.729
5.757
115,182
-0.06(-0.97%)
May 12, 2006
5.766
5.844
5.722
5.813
82,456
+0.04(+0.65%)
May 11, 2006
5.800
5.800
5.688
5.775
181,596
-0.02(-0.27%)
May 10, 2006
5.766
5.791
5.738
5.791
154,645
+0.02(+0.43%)
May 09, 2006
5.782
5.825
5.744
5.766
208,867
-0.04(-0.70%)
May 08, 2006
5.822
5.860
5.785
5.807
152,078
-0.02(-0.37%)
May 05, 2006
5.772
5.856
5.772
5.828
143,416
+0.08(+1.41%)
May 04, 2006
5.722
5.757
5.713
5.747
126,411
+0.02(+0.44%)
May 03, 2006
5.716
5.750
5.691
5.722
195,392
+0.00(+0.05%)
May 02, 2006
5.722
5.757
5.694
5.719
162,345
-0.02(-0.43%)
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.