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
Liberty All Star Equity Fund
(NY:
USA
)
6.710
+0.010 (+0.15%)
Streaming Delayed Price
Updated: 1:11 PM EDT, Jun 7, 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
2.243
2.251
2.235
2.248
774,975
+0.00(+0.00%)
Apr 27, 2006
2.237
2.248
2.224
2.248
1,148,518
+0.01(+0.37%)
Apr 26, 2006
2.229
2.257
2.229
2.240
974,222
-0.01(-0.24%)
Apr 25, 2006
2.246
2.257
2.224
2.246
995,505
-0.01(-0.24%)
Apr 24, 2006
2.265
2.270
2.243
2.251
828,181
-0.02(-0.72%)
Apr 21, 2006
2.267
2.278
2.251
2.267
912,944
-0.00(-0.12%)
Apr 20, 2006
2.262
2.278
2.259
2.270
696,450
+0.01(+0.24%)
Apr 19, 2006
2.270
2.273
2.248
2.265
889,826
+0.01(+0.24%)
Apr 18, 2006
2.235
2.262
2.232
2.259
999,908
+0.03(+1.22%)
Apr 17, 2006
2.237
2.248
2.213
2.232
1,278,048
-0.01(-0.49%)
Apr 13, 2006
2.246
2.251
2.229
2.243
888,726
-0.00(-0.12%)
Apr 12, 2006
2.229
2.248
2.227
2.246
853,133
+0.02(+0.86%)
Apr 11, 2006
2.259
2.267
2.224
2.227
1,050,546
-0.04(-1.57%)
Apr 10, 2006
2.270
2.276
2.251
2.262
806,898
-0.01(-0.36%)
Apr 07, 2006
2.278
2.295
2.257
2.270
942,666
-0.01(-0.48%)
Apr 06, 2006
2.284
2.286
2.267
2.281
752,958
-0.00(-0.12%)
Apr 05, 2006
2.278
2.292
2.278
2.284
865,975
+0.00(+0.12%)
Apr 04, 2006
2.286
2.292
2.273
2.281
745,986
+0.00(+0.12%)
Apr 03, 2006
2.284
2.300
2.273
2.278
834,419
+0.01(+0.36%)
Mar 31, 2006
2.278
2.286
2.259
2.270
793,688
-0.01(-0.48%)
Mar 30, 2006
2.289
2.303
2.276
2.281
829,648
-0.01(-0.59%)
Mar 29, 2006
2.289
2.311
2.289
2.295
671,865
-0.00(-0.00%)
Mar 28, 2006
2.314
2.322
2.289
2.295
1,142,647
-0.02(-0.71%)
Mar 27, 2006
2.311
2.314
2.289
2.311
1,449,041
-0.00(-0.12%)
Mar 24, 2006
2.308
2.316
2.292
2.314
1,088,340
+0.01(+0.24%)
Mar 23, 2006
2.303
2.311
2.281
2.308
998,073
+0.00(+0.00%)
Mar 22, 2006
2.297
2.314
2.289
2.308
1,016,420
+0.01(+0.47%)
Mar 21, 2006
2.311
2.319
2.286
2.297
1,408,678
+0.00(+0.00%)
Mar 20, 2006
2.330
2.330
2.286
2.297
1,743,326
+0.00(+0.12%)
Mar 17, 2006
2.278
2.300
2.276
2.295
1,037,703
+0.02(+0.84%)
Mar 16, 2006
2.284
2.300
2.276
2.276
828,548
-0.01(-0.36%)
Mar 15, 2006
2.276
2.284
2.259
2.284
1,250,160
+0.01(+0.48%)
Mar 14, 2006
2.262
2.273
2.254
2.273
722,135
+0.01(+0.60%)
Mar 13, 2006
2.251
2.273
2.248
2.259
637,372
+0.00(+0.00%)
Mar 10, 2006
2.262
2.270
2.240
2.259
885,790
+0.01(+0.48%)
Mar 09, 2006
2.270
2.281
2.235
2.248
825,612
-0.02(-0.72%)
Mar 08, 2006
2.259
2.265
2.248
2.265
734,978
+0.00(+0.00%)
Mar 07, 2006
2.276
2.276
2.254
2.265
714,063
-0.00(-0.12%)
Mar 06, 2006
2.303
2.303
2.267
2.267
790,019
-0.01(-0.48%)
Mar 03, 2006
2.284
2.292
2.273
2.278
911,109
-0.02(-0.71%)
Mar 02, 2006
2.292
2.297
2.278
2.295
758,095
-0.01(-0.36%)
Mar 01, 2006
2.289
2.303
2.278
2.303
1,165,031
-0.03(-1.28%)
Feb 28, 2006
2.346
2.346
2.325
2.333
1,268,874
-0.01(-0.58%)
Feb 27, 2006
2.344
2.355
2.338
2.346
1,225,942
+0.01(+0.35%)
Feb 24, 2006
2.338
2.341
2.325
2.338
783,047
+0.00(+0.00%)
Feb 23, 2006
2.333
2.338
2.316
2.338
978,259
-0.00(-0.12%)
Feb 22, 2006
2.322
2.341
2.316
2.341
1,036,969
+0.02(+1.06%)
Feb 21, 2006
2.316
2.330
2.300
2.316
984,130
-0.01(-0.23%)
Feb 17, 2006
2.325
2.330
2.314
2.322
690,212
+0.00(+0.12%)
Feb 16, 2006
2.306
2.322
2.306
2.319
683,974
+0.01(+0.59%)
Feb 15, 2006
2.292
2.316
2.289
2.306
992,936
+0.00(+0.00%)
Feb 14, 2006
2.295
2.308
2.289
2.306
913,677
+0.01(+0.59%)
Feb 13, 2006
2.300
2.311
2.284
2.292
554,077
-0.01(-0.59%)
Feb 10, 2006
2.308
2.322
2.295
2.306
574,993
-0.01(-0.24%)
Feb 09, 2006
2.311
2.336
2.311
2.311
691,679
-0.00(-0.12%)
Feb 08, 2006
2.303
2.316
2.297
2.314
984,864
+0.02(+0.71%)
Feb 07, 2006
2.306
2.330
2.278
2.297
743,785
-0.02(-0.71%)
Feb 06, 2006
2.297
2.322
2.297
2.314
644,711
+0.01(+0.24%)
Feb 03, 2006
2.333
2.336
2.306
2.308
729,841
-0.02(-1.05%)
Feb 02, 2006
2.349
2.360
2.319
2.333
958,077
-0.02(-0.81%)
Feb 01, 2006
2.357
2.366
2.344
2.352
710,393
+0.00(+0.00%)
Jan 31, 2006
2.366
2.366
2.352
2.352
609,118
-0.01(-0.58%)
Jan 30, 2006
2.371
2.382
2.357
2.366
860,838
-0.01(-0.57%)
Jan 27, 2006
2.366
2.390
2.357
2.379
825,979
+0.02(+0.69%)
Jan 26, 2006
2.344
2.363
2.344
2.363
814,604
+0.02(+0.81%)
Jan 25, 2006
2.336
2.352
2.336
2.344
1,045,775
+0.01(+0.35%)
Jan 24, 2006
2.330
2.357
2.327
2.336
885,423
+0.01(+0.23%)
Jan 23, 2006
2.336
2.352
2.330
2.330
688,377
-0.01(-0.46%)
Jan 20, 2006
2.344
2.357
2.330
2.341
1,167,232
-0.01(-0.58%)
Jan 19, 2006
2.346
2.366
2.344
2.355
1,026,695
+0.01(+0.23%)
Jan 18, 2006
2.346
2.355
2.336
2.349
856,802
-0.01(-0.35%)
Jan 17, 2006
2.352
2.905
2.349
2.357
820,475
+0.01(+0.23%)
Jan 13, 2006
2.371
2.376
2.349
2.352
809,467
-0.01(-0.58%)
Jan 12, 2006
2.349
2.379
2.349
2.366
945,601
+0.01(+0.23%)
Jan 11, 2006
2.352
2.360
2.349
2.360
835,153
+0.01(+0.58%)
Jan 10, 2006
2.346
2.357
2.336
2.346
959,545
+0.00(+0.00%)
Jan 09, 2006
2.322
2.357
2.322
2.346
1,031,832
+0.01(+0.23%)
Jan 06, 2006
2.303
2.341
2.303
2.341
1,255,298
+0.04(+1.54%)
Jan 05, 2006
2.286
2.314
2.286
2.306
940,464
+0.00(+0.00%)
Jan 04, 2006
2.286
2.311
2.273
2.306
975,323
+0.02(+0.83%)
Jan 03, 2006
2.270
2.289
2.232
2.286
1,240,253
+0.03(+1.33%)
Dec 30, 2005
2.232
2.257
2.216
2.257
1,440,969
+0.01(+0.61%)
Dec 29, 2005
2.251
2.259
2.229
2.243
1,105,953
-0.01(-0.24%)
Dec 28, 2005
2.257
2.270
2.240
2.248
903,403
-0.01(-0.48%)
Dec 27, 2005
2.273
2.289
2.257
2.259
922,851
-0.02(-0.72%)
Dec 23, 2005
2.284
2.292
2.262
2.276
540,867
+0.00(+0.12%)
Dec 22, 2005
2.254
2.286
2.254
2.273
983,763
+0.01(+0.36%)
Dec 21, 2005
2.265
2.289
2.248
2.265
1,122,833
+0.00(+0.12%)
Dec 20, 2005
2.286
2.297
2.262
2.262
1,231,814
-0.02(-0.84%)
Dec 19, 2005
2.303
2.316
2.276
2.281
1,854,142
-0.02(-0.71%)
Dec 16, 2005
2.276
2.308
2.276
2.297
930,924
+0.01(+0.60%)
Dec 15, 2005
2.303
2.314
2.278
2.284
1,321,714
-0.02(-0.71%)
Dec 14, 2005
2.303
2.325
2.284
2.300
1,333,456
-0.01(-0.47%)
Dec 13, 2005
2.316
2.327
2.297
2.311
1,018,255
-0.01(-0.24%)
Dec 12, 2005
2.322
2.346
2.316
2.316
820,475
-0.01(-0.58%)
Dec 09, 2005
2.336
2.355
2.330
2.330
638,106
-0.01(-0.47%)
Dec 08, 2005
2.357
2.368
2.330
2.341
841,390
-0.02(-0.69%)
Dec 07, 2005
2.368
2.379
2.336
2.357
947,803
-0.02(-1.03%)
Dec 06, 2005
2.390
2.398
2.371
2.382
927,988
-0.01(-0.57%)
Dec 05, 2005
2.395
2.398
2.376
2.395
827,447
+0.01(+0.23%)
Dec 02, 2005
2.406
2.415
2.376
2.390
757,728
-0.02(-0.68%)
Dec 01, 2005
2.387
2.409
2.385
2.406
1,022,291
+0.02(+0.80%)
Nov 30, 2005
2.406
2.409
2.379
2.387
972,388
-0.02(-0.79%)
Nov 29, 2005
2.404
2.423
2.390
2.406
950,738
+0.00(+0.11%)
Nov 28, 2005
2.431
2.431
2.401
2.404
1,094,211
-0.02(-0.68%)
Nov 25, 2005
2.417
2.425
2.406
2.420
325,107
+0.01(+0.34%)
Nov 23, 2005
2.398
2.423
2.398
2.412
599,945
+0.01(+0.34%)
Nov 22, 2005
2.379
2.404
2.374
2.404
787,450
+0.01(+0.46%)
Nov 21, 2005
2.390
2.398
2.376
2.393
701,954
+0.01(+0.34%)
Nov 18, 2005
2.382
2.385
2.368
2.385
609,485
+0.01(+0.57%)
Nov 17, 2005
2.363
2.385
2.363
2.371
860,838
+0.00(+0.00%)
Nov 16, 2005
2.376
2.390
2.366
2.371
754,426
-0.01(-0.46%)
Nov 15, 2005
2.406
2.412
2.379
2.382
667,828
-0.02(-1.02%)
Nov 14, 2005
2.404
2.412
2.387
2.406
614,255
+0.00(+0.00%)
Nov 11, 2005
2.395
2.406
2.385
2.406
605,082
+0.01(+0.46%)
Nov 10, 2005
2.376
2.395
2.368
2.395
731,676
+0.01(+0.34%)
Nov 09, 2005
2.371
2.393
2.371
2.387
620,126
+0.02(+0.81%)
Nov 08, 2005
2.371
2.387
2.366
2.368
728,006
-0.08(-3.12%)
Nov 07, 2005
2.439
2.450
2.425
2.445
746,353
+0.01(+0.34%)
Nov 04, 2005
2.425
2.436
2.412
2.436
656,453
+0.02(+0.90%)
Nov 03, 2005
2.415
2.445
2.412
2.415
622,328
-0.01(-0.56%)
Nov 02, 2005
2.404
2.431
2.401
2.428
597,376
+0.02(+0.91%)
Nov 01, 2005
2.412
2.420
2.401
2.406
517,750
-0.01(-0.23%)
Oct 31, 2005
2.390
2.417
2.390
2.412
944,500
+0.02(+0.80%)
Oct 28, 2005
2.360
2.395
2.360
2.393
506,375
+0.03(+1.37%)
Oct 27, 2005
2.387
2.390
2.360
2.360
578,295
-0.02(-1.02%)
Oct 26, 2005
2.398
2.412
2.371
2.385
580,497
-0.01(-0.23%)
Oct 25, 2005
2.385
2.390
2.368
2.390
519,585
+0.01(+0.23%)
Oct 24, 2005
2.330
2.385
2.330
2.385
756,628
+0.03(+1.16%)
Oct 21, 2005
2.344
2.357
2.316
2.357
914,778
+0.03(+1.29%)
Oct 20, 2005
2.333
2.374
2.308
2.327
943,766
-0.03(-1.39%)
Oct 19, 2005
2.336
2.360
2.289
2.360
1,558,022
+0.02(+0.70%)
Oct 18, 2005
2.357
2.371
2.330
2.344
1,154,756
-0.03(-1.26%)
Oct 17, 2005
2.371
2.376
2.344
2.374
678,103
-0.00(-0.11%)
Oct 14, 2005
2.363
2.376
2.336
2.376
635,905
+0.01(+0.46%)
Oct 13, 2005
2.371
2.382
2.327
2.366
1,008,348
-0.01(-0.23%)
Oct 12, 2005
2.382
2.390
2.346
2.371
703,788
-0.02(-0.91%)
Oct 11, 2005
2.409
2.409
2.382
2.393
580,130
+0.01(+0.46%)
Oct 10, 2005
2.417
2.417
2.379
2.382
564,352
-0.02(-0.91%)
Oct 07, 2005
2.390
2.409
2.376
2.404
405,467
+0.02(+1.03%)
Oct 06, 2005
2.382
2.406
2.366
2.379
842,858
-0.03(-1.24%)
Oct 05, 2005
2.420
2.423
2.398
2.409
560,315
-0.01(-0.45%)
Oct 04, 2005
2.439
2.447
2.420
2.420
716,998
-0.02(-0.78%)
Oct 03, 2005
2.445
2.453
2.398
2.439
740,115
+0.00(+0.11%)
Sep 30, 2005
2.434
2.442
2.425
2.436
545,271
-0.01(-0.33%)
Sep 29, 2005
2.425
2.453
2.417
2.445
806,531
+0.01(+0.56%)
Sep 28, 2005
2.439
2.450
2.425
2.431
755,527
-0.01(-0.45%)
Sep 27, 2005
2.442
2.447
2.423
2.442
754,793
-0.00(-0.11%)
Sep 26, 2005
2.431
2.447
2.420
2.445
803,963
+0.02(+1.01%)
Sep 23, 2005
2.420
2.423
2.390
2.420
818,640
-0.00(-0.11%)
Sep 22, 2005
2.428
2.434
2.417
2.423
747,821
-0.01(-0.34%)
Sep 21, 2005
2.455
2.455
2.428
2.431
730,208
-0.03(-1.11%)
Sep 20, 2005
2.464
2.472
2.453
2.458
709,659
-0.01(-0.44%)
Sep 19, 2005
2.480
2.485
2.461
2.469
581,231
-0.02(-0.66%)
Sep 16, 2005
2.466
2.485
2.485
2.485
359,967
+0.02(+0.66%)
Sep 15, 2005
2.461
2.475
2.461
2.469
266,764
+0.01(+0.33%)
Sep 14, 2005
2.466
2.477
2.461
2.461
490,597
-0.01(-0.33%)
Sep 13, 2005
2.472
2.477
2.461
2.469
726,172
-0.00(-0.11%)
Sep 12, 2005
2.466
2.480
2.464
2.472
794,422
-0.01(-0.33%)
Sep 09, 2005
2.466
2.488
2.466
2.480
605,449
+0.01(+0.44%)
Sep 08, 2005
2.477
2.485
2.458
2.469
818,640
-0.01(-0.44%)
Sep 07, 2005
2.477
2.491
2.472
2.480
488,395
+0.01(+0.22%)
Sep 06, 2005
2.477
2.480
2.469
2.475
506,742
+0.01(+0.33%)
Sep 02, 2005
2.472
2.480
2.466
2.466
451,334
-0.00(-0.11%)
Sep 01, 2005
2.475
2.483
2.466
2.469
450,601
-0.01(-0.33%)
Aug 31, 2005
2.455
2.477
2.453
2.477
573,525
+0.02(+0.78%)
Aug 30, 2005
2.458
2.472
2.442
2.458
745,252
-0.01(-0.22%)
Aug 29, 2005
2.475
2.475
2.453
2.464
897,899
-0.01(-0.44%)
Aug 26, 2005
2.491
2.491
2.466
2.475
685,808
-0.01(-0.55%)
Aug 25, 2005
2.480
2.491
2.475
2.488
755,160
+0.01(+0.33%)
Aug 24, 2005
2.477
2.494
2.475
2.480
853,866
-0.00(-0.11%)
Aug 23, 2005
2.475
2.485
2.461
2.483
682,506
+0.01(+0.44%)
Aug 22, 2005
2.475
2.488
2.469
2.472
584,533
-0.00(-0.11%)
Aug 19, 2005
2.461
2.475
2.458
2.475
591,505
+0.01(+0.44%)
Aug 18, 2005
2.464
2.477
2.458
2.464
760,297
-0.01(-0.33%)
Aug 17, 2005
2.461
2.475
2.458
2.472
738,281
-0.00(-0.11%)
Aug 16, 2005
2.494
2.494
2.469
2.475
806,898
-0.02(-0.66%)
Aug 15, 2005
2.477
2.491
2.472
2.491
620,493
+0.01(+0.22%)
Aug 12, 2005
2.488
2.491
2.472
2.485
498,670
-0.00(-0.11%)
Aug 11, 2005
2.488
2.507
2.475
2.488
649,481
+0.01(+0.22%)
Aug 10, 2005
2.488
2.507
2.480
2.483
740,482
-0.01(-0.22%)
Aug 09, 2005
2.466
2.494
2.466
2.488
528,025
+0.02(+0.66%)
Aug 08, 2005
2.502
2.502
2.464
2.472
905,605
-0.02(-0.87%)
Aug 05, 2005
2.496
2.505
2.488
2.494
744,152
-0.02(-0.65%)
Aug 04, 2005
2.526
2.526
2.502
2.510
639,941
-0.02(-0.75%)
Aug 03, 2005
2.534
2.537
2.518
2.529
912,577
-0.07(-2.62%)
Aug 02, 2005
2.597
2.608
2.592
2.597
834,786
+0.00(+0.10%)
Aug 01, 2005
2.586
2.594
2.581
2.594
535,730
+0.01(+0.21%)
Jul 29, 2005
2.589
2.597
2.581
2.589
744,886
-0.00(-0.10%)
Jul 28, 2005
2.589
2.597
2.570
2.592
827,447
+0.01(+0.53%)
Jul 27, 2005
2.562
2.578
2.548
2.578
795,890
+0.02(+0.85%)
Jul 26, 2005
2.532
2.562
2.529
2.556
1,174,938
+0.02(+0.86%)
Jul 25, 2005
2.521
2.545
2.521
2.534
650,949
+0.01(+0.32%)
Jul 22, 2005
2.521
2.540
2.515
2.526
589,303
-0.00(-0.11%)
Jul 21, 2005
2.526
2.534
2.513
2.529
646,546
+0.01(+0.32%)
Jul 20, 2005
2.521
2.526
2.507
2.521
602,146
+0.00(+0.00%)
Jul 19, 2005
2.499
2.521
2.499
2.521
613,154
+0.02(+0.76%)
Jul 18, 2005
2.507
2.513
2.496
2.502
824,144
-0.01(-0.22%)
Jul 15, 2005
2.507
2.515
2.491
2.507
600,312
+0.01(+0.22%)
Jul 14, 2005
2.496
2.505
2.491
2.502
607,650
+0.01(+0.44%)
Jul 13, 2005
2.494
2.496
2.477
2.491
619,025
+0.00(+0.11%)
Jul 12, 2005
2.477
2.491
2.472
2.488
723,970
+0.01(+0.22%)
Jul 11, 2005
2.480
2.499
2.469
2.483
964,315
+0.00(+0.00%)
Jul 08, 2005
2.469
2.488
2.461
2.483
689,478
+0.02(+0.66%)
Jul 07, 2005
2.453
2.469
2.439
2.466
616,457
+0.01(+0.22%)
Jul 06, 2005
2.458
2.469
2.455
2.461
492,065
+0.00(+0.11%)
Jul 05, 2005
2.450
2.464
2.447
2.458
462,343
+0.00(+0.11%)
Jul 01, 2005
2.466
2.466
2.447
2.455
322,906
+0.00(+0.11%)
Jun 30, 2005
2.450
2.464
2.445
2.453
590,404
+0.00(+0.11%)
Jun 29, 2005
2.469
2.494
2.450
2.450
747,821
-0.01(-0.44%)
Jun 28, 2005
2.431
2.461
2.431
2.461
681,405
+0.02(+1.01%)
Jun 27, 2005
2.439
2.442
2.425
2.436
753,325
+0.01(+0.22%)
Jun 24, 2005
2.442
2.445
2.423
2.431
598,110
-0.01(-0.45%)
Jun 23, 2005
2.458
2.466
2.439
2.442
668,562
-0.02(-0.78%)
Jun 22, 2005
2.461
2.472
2.450
2.461
621,594
+0.01(+0.22%)
Jun 21, 2005
2.458
2.472
2.453
2.455
590,404
-0.01(-0.22%)
Jun 20, 2005
2.461
2.477
2.458
2.461
634,804
-0.02(-0.77%)
Jun 17, 2005
2.464
2.480
2.464
2.480
657,921
+0.02(+0.66%)
Jun 16, 2005
2.453
2.466
2.453
2.464
604,348
+0.01(+0.33%)
Jun 15, 2005
2.455
2.464
2.453
2.455
746,720
-0.00(-0.11%)
Jun 14, 2005
2.447
2.461
2.442
2.458
596,642
+0.00(+0.11%)
Jun 13, 2005
2.453
2.464
2.434
2.455
549,674
+0.00(+0.00%)
Jun 10, 2005
2.455
2.461
2.442
2.455
406,201
-0.00(-0.11%)
Jun 09, 2005
2.450
2.458
2.434
2.458
560,315
+0.01(+0.45%)
Jun 08, 2005
2.445
2.458
2.439
2.447
660,490
-0.00(-0.11%)
Jun 07, 2005
2.445
2.461
2.439
2.450
700,486
+0.00(+0.11%)
Jun 06, 2005
2.436
2.447
2.423
2.447
388,955
+0.01(+0.22%)
Jun 03, 2005
2.442
2.447
2.425
2.442
523,254
-0.01(-0.33%)
Jun 02, 2005
2.439
2.450
2.436
2.450
542,702
+0.01(+0.45%)
Jun 01, 2005
2.425
2.450
2.417
2.439
620,860
+0.01(+0.34%)
May 31, 2005
2.434
2.436
2.417
2.431
602,880
-0.00(-0.11%)
May 27, 2005
2.431
2.442
2.425
2.434
533,896
-0.01(-0.22%)
May 26, 2005
2.420
2.439
2.417
2.439
531,694
+0.01(+0.34%)
May 25, 2005
2.436
2.436
2.404
2.431
688,744
-0.01(-0.34%)
May 24, 2005
2.423
2.439
2.415
2.439
608,384
+0.00(+0.11%)
May 23, 2005
2.425
2.439
2.420
2.436
668,929
+0.01(+0.56%)
May 20, 2005
2.417
2.423
2.404
2.423
500,871
+0.01(+0.34%)
May 19, 2005
2.412
2.425
2.393
2.415
680,304
+0.00(+0.11%)
May 18, 2005
2.382
2.415
2.374
2.412
892,762
+0.04(+1.61%)
May 17, 2005
2.357
2.374
2.338
2.374
736,079
+0.02(+0.69%)
May 16, 2005
2.319
2.357
2.319
2.357
659,022
+0.02(+0.93%)
May 13, 2005
2.368
2.368
2.316
2.336
754,059
-0.02(-0.92%)
May 12, 2005
2.379
2.390
2.355
2.357
591,872
-0.02(-0.92%)
May 11, 2005
2.376
2.385
2.355
2.379
789,285
-0.05(-2.13%)
May 10, 2005
2.428
2.442
2.420
2.431
996,239
-0.01(-0.45%)
May 09, 2005
2.442
2.453
2.425
2.442
596,642
+0.00(+0.11%)
May 06, 2005
2.425
2.447
2.425
2.439
462,709
+0.01(+0.22%)
May 05, 2005
2.425
2.439
2.417
2.434
585,634
-0.01(-0.33%)
May 04, 2005
2.398
2.447
2.398
2.442
929,089
+0.04(+1.82%)
May 03, 2005
2.385
2.415
2.385
2.398
669,296
-0.00(-0.11%)
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.