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
CAE
(NY:
CAE
)
18.78
+0.23 (+1.24%)
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
6.223
6.323
6.223
6.323
21,528
+0.08(+1.23%)
Apr 27, 2006
6.346
6.346
6.239
6.246
28,573
-0.07(-1.09%)
Apr 26, 2006
6.392
6.407
6.254
6.315
97,985
-0.05(-0.72%)
Apr 25, 2006
6.384
6.415
6.346
6.361
28,443
+0.05(+0.85%)
Apr 24, 2006
6.285
6.361
6.216
6.308
28,834
+0.01(+0.12%)
Apr 21, 2006
6.262
6.331
6.239
6.300
22,832
+0.05(+0.74%)
Apr 20, 2006
6.208
6.354
6.208
6.254
16,700
+0.04(+0.62%)
Apr 19, 2006
6.239
6.239
6.193
6.216
15,917
-0.02(-0.37%)
Apr 18, 2006
6.208
6.346
6.200
6.239
43,578
+0.05(+0.74%)
Apr 17, 2006
6.285
6.285
6.162
6.193
26,094
-0.09(-1.46%)
Apr 13, 2006
6.285
6.346
6.239
6.285
16,439
+0.00(+0.00%)
Apr 12, 2006
6.308
6.369
6.254
6.285
34,314
-0.08(-1.20%)
Apr 11, 2006
6.392
6.423
6.338
6.361
10,568
-0.02(-0.24%)
Apr 10, 2006
6.331
6.453
6.331
6.377
59,104
+0.04(+0.60%)
Apr 07, 2006
6.346
6.369
6.300
6.338
30,400
+0.07(+1.10%)
Apr 06, 2006
6.361
6.361
6.269
6.269
49,580
-0.02(-0.24%)
Apr 05, 2006
6.308
6.315
6.246
6.285
64,323
+0.05(+0.74%)
Apr 04, 2006
6.047
6.254
6.009
6.239
62,236
+0.27(+4.49%)
Apr 03, 2006
6.001
6.017
5.955
5.971
35,227
-0.06(-1.02%)
Mar 31, 2006
5.986
6.078
5.986
6.032
48,014
+0.03(+0.51%)
Mar 30, 2006
5.971
6.078
5.971
6.001
33,531
+0.09(+1.56%)
Mar 29, 2006
5.856
5.955
5.852
5.909
303,090
+0.02(+0.39%)
Mar 28, 2006
5.994
6.009
5.871
5.886
108,032
-0.11(-1.92%)
Mar 27, 2006
6.009
6.047
5.917
6.001
90,287
-0.07(-1.14%)
Mar 24, 2006
6.063
6.116
6.040
6.070
45,796
-0.04(-0.63%)
Mar 23, 2006
6.200
6.223
6.055
6.109
213,846
-0.04(-0.62%)
Mar 22, 2006
6.147
6.185
6.086
6.147
93,549
-0.01(-0.12%)
Mar 21, 2006
6.078
6.216
6.078
6.154
234,983
+0.06(+1.01%)
Mar 20, 2006
6.216
6.216
6.024
6.093
149,523
-0.12(-1.97%)
Mar 17, 2006
6.246
6.308
6.170
6.216
61,322
-0.08(-1.34%)
Mar 16, 2006
6.400
6.400
6.285
6.300
143,521
-0.06(-0.96%)
Mar 15, 2006
6.277
6.430
6.269
6.361
24,529
+0.12(+1.97%)
Mar 14, 2006
6.262
6.262
6.208
6.239
21,397
-0.03(-0.49%)
Mar 13, 2006
6.361
6.361
6.185
6.269
37,706
-0.11(-1.68%)
Mar 10, 2006
6.446
6.446
6.331
6.377
32,096
-0.08(-1.19%)
Mar 09, 2006
6.415
6.469
6.407
6.453
22,571
+0.02(+0.36%)
Mar 08, 2006
6.446
6.453
6.369
6.430
21,006
-0.02(-0.36%)
Mar 07, 2006
6.392
6.507
6.369
6.453
25,703
-0.02(-0.35%)
Mar 06, 2006
6.461
6.499
6.415
6.476
54,799
+0.03(+0.48%)
Mar 03, 2006
6.545
6.568
6.438
6.446
41,490
-0.09(-1.41%)
Mar 02, 2006
6.538
6.538
6.392
6.538
129,560
+0.05(+0.83%)
Mar 01, 2006
6.392
6.499
6.331
6.484
55,320
+0.10(+1.56%)
Feb 28, 2006
6.292
6.384
6.262
6.384
30,791
+0.09(+1.46%)
Feb 27, 2006
6.223
6.292
6.208
6.292
63,540
+0.08(+1.23%)
Feb 24, 2006
6.193
6.254
6.170
6.216
88,983
+0.01(+0.12%)
Feb 23, 2006
6.262
6.262
6.185
6.208
55,320
-0.05(-0.74%)
Feb 22, 2006
6.139
6.323
6.139
6.254
63,801
+0.09(+1.49%)
Feb 21, 2006
6.323
6.323
6.139
6.162
39,925
-0.08(-1.35%)
Feb 17, 2006
6.116
6.269
6.116
6.246
32,487
+0.11(+1.87%)
Feb 16, 2006
6.193
6.193
6.055
6.131
73,978
-0.05(-0.74%)
Feb 15, 2006
6.323
6.323
6.162
6.177
37,185
-0.11(-1.71%)
Feb 14, 2006
6.231
6.323
6.200
6.285
68,498
+0.17(+2.76%)
Feb 13, 2006
6.277
6.277
6.017
6.116
28,312
-0.13(-2.09%)
Feb 10, 2006
6.446
6.446
6.231
6.246
33,009
-0.20(-3.09%)
Feb 09, 2006
6.300
6.522
6.300
6.446
77,892
+0.08(+1.20%)
Feb 08, 2006
6.300
6.392
6.170
6.369
86,112
+0.08(+1.22%)
Feb 07, 2006
6.200
6.346
6.177
6.292
74,500
+0.10(+1.61%)
Feb 06, 2006
6.177
6.262
6.124
6.193
78,936
+0.03(+0.50%)
Feb 03, 2006
6.131
6.185
5.978
6.162
22,571
+0.02(+0.25%)
Feb 02, 2006
6.208
6.277
6.086
6.147
33,792
-0.10(-1.60%)
Feb 01, 2006
6.407
6.415
6.231
6.246
62,627
-0.18(-2.86%)
Jan 31, 2006
6.269
6.461
6.262
6.430
74,892
+0.08(+1.33%)
Jan 30, 2006
6.331
6.584
6.331
6.346
64,193
+0.02(+0.24%)
Jan 27, 2006
6.285
6.354
6.285
6.331
32,879
+0.04(+0.61%)
Jan 26, 2006
6.361
6.361
6.254
6.292
36,924
-0.07(-1.08%)
Jan 25, 2006
6.285
6.423
6.285
6.361
26,486
+0.06(+0.97%)
Jan 24, 2006
6.315
6.446
6.285
6.300
60,278
-0.02(-0.24%)
Jan 23, 2006
6.239
6.323
6.208
6.315
33,923
+0.15(+2.49%)
Jan 20, 2006
6.200
6.254
6.124
6.162
76,849
+0.00(+0.00%)
Jan 19, 2006
6.047
6.162
6.017
6.162
65,889
+0.11(+1.77%)
Jan 18, 2006
5.932
6.070
5.909
6.055
29,878
+0.08(+1.41%)
Jan 17, 2006
5.932
6.032
5.932
5.971
32,618
+0.07(+1.17%)
Jan 13, 2006
6.055
6.055
5.856
5.902
36,141
-0.08(-1.28%)
Jan 12, 2006
5.955
6.032
5.909
5.978
73,978
+0.02(+0.39%)
Jan 11, 2006
6.001
6.017
5.802
5.955
31,313
+0.00(+0.00%)
Jan 10, 2006
5.902
6.109
5.902
5.955
69,151
+0.10(+1.70%)
Jan 09, 2006
5.802
5.925
5.802
5.856
75,413
+0.02(+0.26%)
Jan 06, 2006
5.518
5.840
5.518
5.840
57,147
+0.36(+6.57%)
Jan 05, 2006
5.603
5.603
5.465
5.480
64,193
-0.13(-2.32%)
Jan 04, 2006
5.480
5.679
5.465
5.610
107,901
+0.06(+1.11%)
Jan 03, 2006
5.595
5.664
5.495
5.549
60,017
-0.06(-1.09%)
Dec 30, 2005
5.595
5.641
5.526
5.610
27,660
+0.02(+0.41%)
Dec 29, 2005
5.610
5.626
5.557
5.587
18,135
-0.03(-0.55%)
Dec 28, 2005
5.595
5.633
5.564
5.618
17,092
+0.02(+0.27%)
Dec 27, 2005
5.580
5.695
5.541
5.603
20,353
-0.01(-0.14%)
Dec 23, 2005
5.595
5.641
5.557
5.610
58,843
+0.02(+0.27%)
Dec 22, 2005
5.610
5.633
5.587
5.595
40,055
-0.06(-1.08%)
Dec 21, 2005
5.618
5.664
5.595
5.656
64,193
+0.06(+1.10%)
Dec 20, 2005
5.687
5.687
5.564
5.595
41,099
-0.05(-0.95%)
Dec 19, 2005
5.672
5.687
5.626
5.649
87,547
-0.02(-0.27%)
Dec 16, 2005
5.978
5.978
5.603
5.664
203,408
-0.06(-1.07%)
Dec 15, 2005
5.963
5.963
5.702
5.725
77,892
-0.28(-4.60%)
Dec 14, 2005
5.741
6.101
5.741
6.001
264,470
+0.21(+3.57%)
Dec 13, 2005
5.702
5.817
5.702
5.794
494,235
+0.13(+2.26%)
Dec 12, 2005
5.741
5.833
5.666
5.666
22,571
-0.07(-1.30%)
Dec 09, 2005
5.764
5.779
5.649
5.741
136,214
+0.02(+0.40%)
Dec 08, 2005
5.902
5.902
5.610
5.718
233,548
-0.21(-3.62%)
Dec 07, 2005
5.288
5.978
5.288
5.932
260,164
+0.65(+12.34%)
Dec 06, 2005
5.327
5.334
5.258
5.281
60,670
-0.05(-1.01%)
Dec 05, 2005
5.273
5.350
5.227
5.334
36,010
+0.05(+1.02%)
Dec 02, 2005
5.373
5.403
5.265
5.281
48,536
-0.07(-1.29%)
Dec 01, 2005
5.327
5.350
5.227
5.350
50,623
-0.03(-0.57%)
Nov 30, 2005
5.273
5.403
5.258
5.380
23,876
+0.14(+2.63%)
Nov 29, 2005
5.227
5.265
5.227
5.242
16,048
+0.02(+0.44%)
Nov 28, 2005
5.296
5.296
5.196
5.219
19,571
-0.11(-2.01%)
Nov 25, 2005
5.327
5.342
5.311
5.327
6,523
-0.02(-0.29%)
Nov 23, 2005
5.265
5.380
5.265
5.342
25,311
+0.07(+1.31%)
Nov 22, 2005
5.173
5.327
5.173
5.273
17,744
+0.08(+1.62%)
Nov 21, 2005
5.158
5.258
5.150
5.189
45,013
+0.00(+0.00%)
Nov 18, 2005
5.028
5.189
5.028
5.189
18,005
+0.17(+3.36%)
Nov 17, 2005
5.104
5.104
4.936
5.020
30,661
-0.10(-1.95%)
Nov 16, 2005
5.181
5.212
5.066
5.120
23,093
-0.08(-1.62%)
Nov 15, 2005
5.212
5.288
5.204
5.204
17,092
-0.05(-0.88%)
Nov 14, 2005
5.135
5.250
5.135
5.250
14,874
+0.06(+1.18%)
Nov 11, 2005
5.104
5.204
5.081
5.189
20,614
+0.08(+1.65%)
Nov 10, 2005
5.166
5.242
5.013
5.104
27,660
-0.11(-2.06%)
Nov 09, 2005
5.112
5.235
5.112
5.212
34,706
+0.07(+1.34%)
Nov 08, 2005
5.135
5.281
5.135
5.143
46,318
-0.03(-0.59%)
Nov 07, 2005
5.242
5.273
5.143
5.173
54,668
-0.05(-1.03%)
Nov 04, 2005
5.357
5.388
5.219
5.227
42,795
-0.10(-1.87%)
Nov 03, 2005
5.426
5.426
5.281
5.327
260,817
-0.05(-1.00%)
Nov 02, 2005
5.357
5.388
5.327
5.380
49,841
+0.08(+1.45%)
Nov 01, 2005
5.219
5.304
5.219
5.304
47,231
+0.05(+0.87%)
Oct 31, 2005
5.212
5.281
5.196
5.258
1,204,795
+0.02(+0.44%)
Oct 28, 2005
5.158
5.281
5.097
5.235
28,834
+0.10(+1.94%)
Oct 27, 2005
5.135
5.219
5.120
5.135
22,311
+0.00(+0.00%)
Oct 26, 2005
5.089
5.150
5.058
5.135
31,313
+0.05(+0.90%)
Oct 25, 2005
5.043
5.120
5.043
5.089
31,313
+0.04(+0.76%)
Oct 24, 2005
4.982
5.066
4.982
5.051
13,308
+0.04(+0.76%)
Oct 21, 2005
5.058
5.089
4.997
5.013
13,308
-0.10(-1.95%)
Oct 20, 2005
5.089
5.143
5.074
5.112
45,013
+0.07(+1.37%)
Oct 19, 2005
5.013
5.081
4.982
5.043
20,223
-0.02(-0.30%)
Oct 18, 2005
5.013
5.058
4.982
5.058
72,413
+0.02(+0.46%)
Oct 17, 2005
4.967
5.097
4.967
5.035
17,222
+0.11(+2.18%)
Oct 14, 2005
4.936
5.020
4.905
4.928
23,354
+0.08(+1.58%)
Oct 13, 2005
5.005
5.005
4.737
4.852
90,679
-0.18(-3.51%)
Oct 12, 2005
5.005
5.089
5.005
5.028
106,466
-0.02(-0.30%)
Oct 11, 2005
5.166
5.166
5.020
5.043
45,013
-0.12(-2.37%)
Oct 10, 2005
5.212
5.219
5.135
5.166
30,139
-0.04(-0.74%)
Oct 07, 2005
5.135
5.242
5.135
5.204
25,181
+0.03(+0.59%)
Oct 06, 2005
5.173
5.181
5.104
5.173
17,222
+0.01(+0.15%)
Oct 05, 2005
5.173
5.196
5.158
5.166
15,265
-0.01(-0.15%)
Oct 04, 2005
5.235
5.258
5.173
5.173
26,355
-0.11(-2.03%)
Oct 03, 2005
5.204
5.296
5.204
5.281
45,013
+0.09(+1.77%)
Sep 30, 2005
5.258
5.311
5.173
5.189
21,658
-0.07(-1.31%)
Sep 29, 2005
5.365
5.365
5.212
5.258
39,142
-0.14(-2.56%)
Sep 28, 2005
5.357
5.465
5.311
5.396
58,060
+0.02(+0.43%)
Sep 27, 2005
5.196
5.411
5.196
5.373
36,663
+0.10(+1.89%)
Sep 26, 2005
5.235
5.319
5.227
5.273
34,575
+0.01(+0.15%)
Sep 23, 2005
5.265
5.288
5.127
5.265
43,708
-0.02(-0.43%)
Sep 22, 2005
5.365
5.480
5.242
5.288
42,012
-0.05(-0.86%)
Sep 21, 2005
5.288
5.373
5.288
5.334
48,014
+0.18(+3.57%)
Sep 20, 2005
5.250
5.304
5.143
5.150
40,968
-0.15(-2.89%)
Sep 19, 2005
5.373
5.396
5.227
5.304
34,836
-0.11(-1.98%)
Sep 16, 2005
5.373
5.449
5.350
5.411
51,537
-0.01(-0.14%)
Sep 15, 2005
5.365
5.419
5.342
5.419
46,970
+0.02(+0.43%)
Sep 14, 2005
5.403
5.434
5.350
5.396
40,838
-0.03(-0.56%)
Sep 13, 2005
5.718
5.718
5.380
5.426
33,792
-0.01(-0.14%)
Sep 12, 2005
5.434
5.434
5.327
5.434
26,225
+0.01(+0.14%)
Sep 09, 2005
5.365
5.442
5.311
5.426
25,311
+0.06(+1.14%)
Sep 08, 2005
5.380
5.426
5.265
5.365
95,115
-0.02(-0.28%)
Sep 07, 2005
5.434
5.503
5.365
5.380
41,099
-0.05(-0.99%)
Sep 06, 2005
5.212
5.442
5.166
5.434
82,589
+0.23(+4.42%)
Sep 02, 2005
5.181
5.219
5.143
5.204
24,137
-0.07(-1.31%)
Sep 01, 2005
5.273
5.296
5.189
5.273
53,494
-0.05(-0.86%)
Aug 31, 2005
4.989
5.342
4.989
5.319
43,447
+0.33(+6.61%)
Aug 30, 2005
4.844
5.028
4.844
4.989
91,853
+0.16(+3.33%)
Aug 29, 2005
5.028
5.028
4.806
4.829
88,591
-0.18(-3.67%)
Aug 26, 2005
5.043
5.058
4.951
5.013
17,353
-0.03(-0.61%)
Aug 25, 2005
5.066
5.066
4.928
5.043
40,446
+0.01(+0.15%)
Aug 24, 2005
5.120
5.196
5.005
5.035
64,454
-0.02(-0.45%)
Aug 23, 2005
5.112
5.120
5.058
5.058
26,094
-0.03(-0.60%)
Aug 22, 2005
5.043
5.097
5.005
5.089
142,216
+0.11(+2.31%)
Aug 19, 2005
4.974
5.020
4.859
4.974
29,487
+0.00(+0.00%)
Aug 18, 2005
5.066
5.066
4.921
4.974
54,016
-0.08(-1.67%)
Aug 17, 2005
4.982
5.089
4.982
5.058
44,230
+0.03(+0.61%)
Aug 16, 2005
5.166
5.166
5.005
5.028
74,239
-0.13(-2.53%)
Aug 15, 2005
5.181
5.189
5.104
5.158
116,643
-0.02(-0.44%)
Aug 12, 2005
4.944
5.219
4.936
5.181
505,847
+0.25(+5.13%)
Aug 11, 2005
4.445
5.281
4.438
4.928
574,606
+0.48(+10.86%)
Aug 10, 2005
4.392
4.468
4.376
4.445
216,847
+0.05(+1.22%)
Aug 09, 2005
4.591
4.591
4.384
4.392
380,331
-0.20(-4.34%)
Aug 08, 2005
4.553
4.645
4.445
4.591
392,204
+0.12(+2.74%)
Aug 05, 2005
4.399
4.514
4.338
4.468
25,572
+0.08(+1.92%)
Aug 04, 2005
4.399
4.399
4.369
4.384
19,832
+0.02(+0.35%)
Aug 03, 2005
4.315
4.399
4.292
4.369
26,094
+0.02(+0.35%)
Aug 02, 2005
4.568
4.568
4.284
4.353
58,452
-0.21(-4.54%)
Aug 01, 2005
4.583
4.583
4.415
4.560
59,757
+0.19(+4.39%)
Jul 29, 2005
4.422
4.422
4.284
4.369
27,790
+0.00(+0.00%)
Jul 28, 2005
4.093
4.530
4.093
4.369
511,457
+0.31(+7.75%)
Jul 27, 2005
4.054
4.093
3.978
4.054
53,494
-0.03(-0.75%)
Jul 26, 2005
4.123
4.169
4.070
4.085
24,007
-0.06(-1.48%)
Jul 25, 2005
4.162
4.162
4.062
4.146
64,975
-0.07(-1.64%)
Jul 22, 2005
4.231
4.231
4.200
4.215
13,569
+0.02(+0.55%)
Jul 21, 2005
4.223
4.223
4.185
4.192
13,047
+0.01(+0.18%)
Jul 20, 2005
4.116
4.215
4.116
4.185
22,441
+0.07(+1.68%)
Jul 19, 2005
4.131
4.131
3.993
4.116
42,534
-0.05(-1.10%)
Jul 18, 2005
4.154
4.185
4.131
4.162
75,283
+0.06(+1.50%)
Jul 15, 2005
4.208
4.208
4.077
4.100
12,786
-0.13(-3.08%)
Jul 14, 2005
4.261
4.261
4.200
4.231
11,090
-0.01(-0.18%)
Jul 13, 2005
4.177
4.254
4.162
4.238
19,701
+0.08(+2.03%)
Jul 12, 2005
4.200
4.223
4.146
4.154
40,446
-0.01(-0.18%)
Jul 11, 2005
4.154
4.223
4.154
4.162
32,096
+0.02(+0.56%)
Jul 08, 2005
4.246
4.246
4.139
4.139
341,189
-0.02(-0.37%)
Jul 07, 2005
4.085
4.177
4.031
4.154
85,590
+0.05(+1.31%)
Jul 06, 2005
4.131
4.154
4.100
4.100
62,757
+0.00(+0.00%)
Jul 05, 2005
4.085
4.131
4.008
4.100
17,744
-0.06(-1.47%)
Jul 01, 2005
4.177
4.177
4.108
4.162
7,567
+0.05(+1.12%)
Jun 30, 2005
4.093
4.154
4.093
4.116
65,628
+0.04(+0.94%)
Jun 29, 2005
4.100
4.116
4.039
4.077
12,525
+0.01(+0.19%)
Jun 28, 2005
3.947
4.077
3.947
4.070
29,617
+0.12(+3.11%)
Jun 27, 2005
3.916
3.947
3.871
3.947
38,359
+0.08(+1.98%)
Jun 24, 2005
3.932
3.932
3.871
3.871
20,745
-0.06(-1.56%)
Jun 23, 2005
3.932
4.008
3.825
3.932
54,146
-0.04(-0.97%)
Jun 22, 2005
4.062
4.062
3.909
3.970
134,649
-0.06(-1.52%)
Jun 21, 2005
3.893
4.039
3.893
4.031
229,242
+0.15(+3.75%)
Jun 20, 2005
3.871
3.939
3.871
3.886
166,354
+0.01(+0.20%)
Jun 17, 2005
3.832
3.886
3.802
3.878
31,444
+0.00(+0.00%)
Jun 16, 2005
3.871
3.893
3.855
3.878
82,981
+0.01(+0.20%)
Jun 15, 2005
3.809
3.893
3.794
3.871
112,468
+0.08(+2.23%)
Jun 14, 2005
3.648
3.786
3.633
3.786
108,815
+0.14(+3.78%)
Jun 13, 2005
3.602
3.648
3.595
3.648
136,214
-0.02(-0.63%)
Jun 10, 2005
3.664
3.687
3.618
3.671
406,295
+0.01(+0.21%)
Jun 09, 2005
3.664
3.664
3.602
3.664
393,770
-0.01(-0.21%)
Jun 08, 2005
3.602
3.679
3.602
3.671
621,577
+0.04(+1.05%)
Jun 07, 2005
3.641
3.641
3.587
3.633
81,285
-0.01(-0.21%)
Jun 06, 2005
3.710
3.710
3.641
3.641
19,701
-0.08(-2.26%)
Jun 03, 2005
3.717
3.756
3.694
3.725
40,316
+0.02(+0.41%)
Jun 02, 2005
3.625
3.717
3.602
3.710
43,578
+0.05(+1.26%)
Jun 01, 2005
3.618
3.710
3.602
3.664
53,755
+0.07(+1.92%)
May 31, 2005
3.618
3.648
3.572
3.595
72,934
-0.05(-1.47%)
May 27, 2005
3.587
3.664
3.587
3.648
30,661
+0.03(+0.85%)
May 26, 2005
3.618
3.633
3.587
3.618
43,056
+0.00(+0.00%)
May 25, 2005
3.717
3.725
3.587
3.618
56,756
-0.11(-2.88%)
May 24, 2005
3.687
3.779
3.687
3.725
55,712
+0.08(+2.10%)
May 23, 2005
3.694
3.717
3.641
3.648
21,658
-0.08(-2.06%)
May 20, 2005
3.710
3.786
3.679
3.725
90,548
-0.03(-0.82%)
May 19, 2005
3.671
3.779
3.618
3.756
2,211,271
+0.09(+2.51%)
May 18, 2005
3.633
3.702
3.618
3.664
74,892
+0.01(+0.21%)
May 17, 2005
3.518
3.656
3.518
3.656
27,269
+0.14(+3.92%)
May 16, 2005
3.526
3.533
3.464
3.518
14,743
-0.02(-0.65%)
May 13, 2005
3.579
3.579
3.510
3.541
8,350
-0.04(-1.07%)
May 12, 2005
3.625
3.625
3.510
3.579
13,569
-0.07(-1.89%)
May 11, 2005
3.372
3.664
3.372
3.648
63,149
+0.20(+5.78%)
May 10, 2005
3.487
3.487
3.403
3.449
26,225
-0.05(-1.32%)
May 09, 2005
3.441
3.510
3.441
3.495
18,396
+0.02(+0.44%)
May 06, 2005
3.472
3.495
3.395
3.480
11,090
-0.02(-0.44%)
May 05, 2005
3.533
3.533
3.418
3.495
53,233
-0.06(-1.72%)
May 04, 2005
3.579
3.602
3.510
3.556
70,586
-0.08(-2.11%)
May 03, 2005
3.610
3.648
3.610
3.633
13,569
-0.01(-0.21%)
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.