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
Henderson Land Dev C ADR
(OP:
HLDCY
)
3.097
-0.063 (-1.99%)
Streaming Delayed Price
Updated: 3:46 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
5.950
5.950
5.950
5.950
0
+0.00(+0.00%)
Apr 27, 2006
5.950
5.950
5.950
5.950
10,030
+0.05(+0.85%)
Apr 26, 2006
5.900
5.900
5.850
5.900
4,824
+0.00(+0.00%)
Apr 25, 2006
5.900
5.900
5.750
5.900
12,461
+0.00(+0.00%)
Apr 24, 2006
5.900
6.050
5.800
5.900
35,031
+0.00(+0.00%)
Apr 21, 2006
5.800
5.950
5.700
5.900
12,960
+0.10(+1.72%)
Apr 20, 2006
5.950
5.900
5.700
5.800
6,082
-0.15(-2.52%)
Apr 19, 2006
5.950
5.950
5.750
5.950
11,356
+0.00(+0.00%)
Apr 18, 2006
5.950
5.950
5.800
5.950
16,448
+0.05(+0.85%)
Apr 17, 2006
5.900
5.900
5.700
5.900
14,808
+0.05(+0.85%)
Apr 13, 2006
5.800
5.850
5.750
5.850
6,223
+0.05(+0.86%)
Apr 12, 2006
5.900
5.850
5.750
5.800
25,026
-0.10(-1.69%)
Apr 11, 2006
5.900
5.950
5.850
5.900
26,498
+0.00(+0.00%)
Apr 10, 2006
5.900
5.950
5.900
5.900
16,611
-0.05(-0.84%)
Apr 07, 2006
5.950
5.950
5.870
5.950
6,785
+0.00(+0.00%)
Apr 06, 2006
5.950
5.950
5.950
5.950
7,554
+0.10(+1.71%)
Apr 05, 2006
5.850
5.850
5.750
5.850
16,376
+0.20(+3.54%)
Apr 04, 2006
5.650
5.810
5.650
5.650
20,941
+0.00(+0.00%)
Apr 03, 2006
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Mar 31, 2006
5.650
5.650
5.550
5.650
9,135
-0.05(-0.88%)
Mar 30, 2006
5.700
5.700
5.500
5.700
1,680
+0.05(+0.88%)
Mar 29, 2006
5.650
5.650
5.550
5.650
17,724
+0.10(+1.80%)
Mar 28, 2006
5.650
5.700
5.500
5.550
21,608
-0.10(-1.77%)
Mar 27, 2006
5.650
5.700
5.500
5.650
24,218
+0.15(+2.73%)
Mar 24, 2006
5.550
5.600
5.450
5.500
8,135
-0.15(-2.65%)
Mar 21, 2006
5.650
5.650
5.650
5.650
2,638
-0.05(-0.88%)
Mar 20, 2006
5.700
5.700
5.600
5.700
9,892
+0.15(+2.70%)
Mar 17, 2006
5.550
5.650
5.500
5.550
7,909
-0.10(-1.77%)
Mar 16, 2006
5.650
5.650
5.550
5.650
10,499
+0.00(+0.00%)
Mar 15, 2006
5.500
5.650
5.450
5.650
8,818
+0.15(+2.73%)
Mar 14, 2006
5.400
5.500
5.300
5.500
12,630
+0.10(+1.85%)
Mar 13, 2006
5.400
5.500
5.400
5.400
9,270
-0.15(-2.70%)
Mar 10, 2006
5.550
5.550
5.350
5.550
6,804
+0.00(+0.00%)
Mar 09, 2006
5.550
5.550
5.550
5.550
2,991
+0.05(+0.91%)
Mar 08, 2006
5.500
5.500
5.350
5.500
12,085
+0.00(+0.00%)
Mar 07, 2006
5.500
5.500
5.300
5.500
4,905
-0.20(-3.51%)
Mar 06, 2006
5.700
5.700
5.700
5.700
0
+0.00(+0.00%)
Mar 03, 2006
5.700
5.700
5.500
5.700
10,662
+0.15(+2.70%)
Mar 02, 2006
5.550
5.650
5.400
5.550
26,980
-0.10(-1.77%)
Mar 01, 2006
5.650
5.650
5.500
5.650
24,473
+0.20(+3.67%)
Feb 28, 2006
5.500
5.450
5.300
5.450
14,897
-0.05(-0.91%)
Feb 27, 2006
5.500
5.500
5.300
5.500
13,834
+0.00(+0.00%)
Feb 24, 2006
5.500
5.550
5.300
5.500
7,278
+0.00(+0.00%)
Feb 23, 2006
5.500
5.500
5.350
5.500
11,144
+0.20(+3.77%)
Feb 22, 2006
5.300
5.300
5.300
5.300
11,060
+0.00(+0.00%)
Feb 21, 2006
5.300
5.300
5.071
5.300
84,934
+0.15(+2.91%)
Feb 17, 2006
5.150
5.150
5.050
5.150
6,174
+0.00(+0.00%)
Feb 16, 2006
5.150
5.150
5.050
5.150
7,787
+0.05(+0.98%)
Feb 15, 2006
5.100
5.100
4.900
5.100
16,060
+0.05(+0.99%)
Feb 14, 2006
5.050
5.050
4.900
5.050
7,929
-0.05(-0.98%)
Feb 13, 2006
5.100
5.100
5.100
5.100
4,413
+0.10(+2.00%)
Feb 10, 2006
5.000
5.100
4.900
5.000
8,087
-0.10(-1.96%)
Feb 09, 2006
5.100
5.100
4.900
5.100
11,474
+0.05(+0.99%)
Feb 08, 2006
5.050
5.050
4.900
5.050
13,600
-0.05(-0.98%)
Feb 07, 2006
4.900
5.100
4.900
5.100
8,124
+0.20(+4.08%)
Feb 06, 2006
4.900
5.050
4.900
4.900
15,084
-0.15(-2.97%)
Feb 03, 2006
5.050
5.050
4.850
5.050
6,029
-0.10(-1.94%)
Feb 02, 2006
5.150
5.150
5.050
5.150
11,817
+0.10(+1.98%)
Feb 01, 2006
5.050
5.150
5.050
5.050
8,825
+0.00(+0.00%)
Jan 31, 2006
5.050
5.150
5.050
5.050
4,045
-0.05(-0.98%)
Jan 30, 2006
5.100
5.150
5.050
5.100
5,905
-0.05(-0.97%)
Jan 27, 2006
5.150
5.150
5.000
5.150
8,505
+0.00(+0.00%)
Jan 26, 2006
5.150
5.150
5.000
5.150
9,083
+0.10(+1.98%)
Jan 25, 2006
5.050
5.150
5.050
5.050
34,546
-0.10(-1.94%)
Jan 24, 2006
5.150
5.150
5.050
5.150
22,381
+0.05(+0.98%)
Jan 23, 2006
5.100
5.100
5.000
5.100
11,403
+0.10(+2.00%)
Jan 20, 2006
5.000
5.150
5.000
5.000
11,797
-0.05(-0.99%)
Jan 19, 2006
5.050
5.100
5.000
5.050
16,696
+0.10(+2.02%)
Jan 18, 2006
4.950
5.050
4.950
4.950
2,260
-0.10(-1.98%)
Jan 17, 2006
5.050
5.050
4.850
5.050
5,780
-0.05(-0.98%)
Jan 13, 2006
5.100
5.100
4.900
5.100
5,825
+0.00(+0.00%)
Jan 12, 2006
5.100
5.100
5.100
5.100
0
+0.00(+0.00%)
Jan 11, 2006
5.100
5.100
4.950
5.100
13,750
+0.00(+0.00%)
Jan 10, 2006
5.100
5.100
5.000
5.100
6,918
-0.10(-1.92%)
Jan 09, 2006
5.200
5.200
5.000
5.200
7,280
+0.14(+2.77%)
Jan 06, 2006
5.060
5.150
4.900
5.060
26,459
+0.01(+0.20%)
Jan 05, 2006
5.050
5.050
4.850
5.050
4,754
+0.15(+3.06%)
Jan 04, 2006
4.800
4.950
4.800
4.900
19,492
+0.10(+2.08%)
Jan 03, 2006
4.800
4.800
4.700
4.800
17,865
+0.00(+0.00%)
Dec 30, 2005
4.800
4.800
4.700
4.800
4,525
-0.05(-1.03%)
Dec 29, 2005
4.850
4.850
4.700
4.850
7,002
+0.05(+1.04%)
Dec 28, 2005
4.800
4.850
4.750
4.800
22,349
+0.00(+0.00%)
Dec 23, 2005
4.800
4.800
4.700
4.800
8,894
+0.00(+0.00%)
Dec 22, 2005
4.850
4.800
4.550
4.800
19,051
-0.05(-1.03%)
Dec 21, 2005
4.700
4.850
4.700
4.850
114,146
+0.15(+3.19%)
Dec 20, 2005
4.700
4.750
4.650
4.700
10,601
-0.05(-1.05%)
Dec 19, 2005
4.750
4.750
4.700
4.750
14,205
+0.05(+1.06%)
Dec 16, 2005
4.700
4.750
4.600
4.700
17,120
+0.15(+3.30%)
Dec 15, 2005
4.550
4.650
4.550
4.550
26,548
+0.00(+0.00%)
Dec 14, 2005
4.550
4.550
4.450
4.550
8,915
-0.10(-2.15%)
Dec 13, 2005
4.650
4.650
4.450
4.650
16,173
-0.05(-1.06%)
Dec 12, 2005
4.700
4.700
4.500
4.700
25,468
+0.15(+3.30%)
Dec 09, 2005
4.550
4.550
4.450
4.550
6,520
+0.00(+0.00%)
Dec 08, 2005
4.550
4.550
4.450
4.550
103,173
+0.00(+0.00%)
Dec 07, 2005
4.550
4.550
4.450
4.550
9,982
+0.03(+0.66%)
Dec 06, 2005
4.520
4.520
4.400
4.520
16,380
+0.07(+1.57%)
Dec 05, 2005
4.450
4.470
4.400
4.450
23,012
-0.05(-1.11%)
Dec 02, 2005
4.500
4.550
4.450
4.500
29,156
+0.00(+0.00%)
Dec 01, 2005
4.500
4.500
4.400
4.500
4,790
+0.00(+0.00%)
Nov 30, 2005
4.500
4.500
4.400
4.500
10,381
+0.05(+1.12%)
Nov 29, 2005
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Nov 28, 2005
4.450
4.550
4.450
4.450
8,146
-0.20(-4.30%)
Nov 25, 2005
4.650
4.650
4.550
4.650
8,834
+0.23(+5.20%)
Nov 23, 2005
4.420
4.500
4.400
4.420
20,281
+0.09(+2.08%)
Nov 22, 2005
4.330
4.400
4.300
4.330
275,745
-0.22(-4.84%)
Nov 21, 2005
4.550
4.550
4.450
4.550
10,513
-0.05(-1.09%)
Nov 18, 2005
4.600
4.600
4.450
4.600
14,539
+0.00(+0.00%)
Nov 17, 2005
4.600
4.600
4.400
4.600
10,600
+0.05(+1.10%)
Nov 16, 2005
4.550
4.550
4.450
4.550
5,708
+0.10(+2.25%)
Nov 15, 2005
4.450
4.550
4.450
4.450
5,215
-0.15(-3.26%)
Nov 14, 2005
4.600
4.600
4.450
4.600
13,959
+0.00(+0.00%)
Nov 11, 2005
4.600
4.600
4.500
4.600
4,847
+0.10(+2.22%)
Nov 10, 2005
4.500
4.850
4.350
4.500
14,169
-0.35(-7.22%)
Nov 09, 2005
4.850
4.850
4.700
4.850
24,551
+0.15(+3.19%)
Nov 08, 2005
4.800
4.900
4.550
4.700
32,499
-0.10(-2.08%)
Nov 07, 2005
4.800
4.800
4.300
4.800
20,758
+0.25(+5.49%)
Nov 04, 2005
4.550
4.550
4.400
4.550
10,937
-0.05(-1.09%)
Nov 03, 2005
4.600
4.600
4.400
4.600
20,827
+0.05(+1.10%)
Nov 02, 2005
4.550
4.550
4.500
4.550
29,850
-0.05(-1.09%)
Nov 01, 2005
4.600
4.600
4.450
4.600
21,684
+0.00(+0.00%)
Oct 31, 2005
4.400
4.600
4.500
4.600
59,696
+0.20(+4.55%)
Oct 28, 2005
4.400
4.500
4.350
4.400
34,546
+0.05(+1.15%)
Oct 27, 2005
4.350
4.400
4.300
4.350
23,723
-0.25(-5.43%)
Oct 26, 2005
4.600
4.630
4.450
4.600
9,939
-0.05(-1.08%)
Oct 25, 2005
4.650
4.650
4.450
4.650
6,571
+0.00(+0.00%)
Oct 24, 2005
4.650
4.650
4.600
4.650
30,005
+0.00(+0.00%)
Oct 21, 2005
4.650
4.700
4.550
4.650
3,943
+0.00(+0.00%)
Oct 20, 2005
4.650
4.650
4.450
4.650
14,642
+0.15(+3.33%)
Oct 19, 2005
4.500
4.600
4.450
4.500
6,813
-0.05(-1.10%)
Oct 18, 2005
4.550
4.650
4.550
4.550
6,522
-0.20(-4.21%)
Oct 17, 2005
4.750
4.750
4.600
4.750
3,486
+0.15(+3.26%)
Oct 14, 2005
4.600
4.650
4.450
4.600
9,076
-0.05(-1.08%)
Oct 13, 2005
4.500
4.650
4.500
4.650
5,580
+0.15(+3.33%)
Oct 12, 2005
4.500
4.700
4.500
4.500
35,920
-0.20(-4.26%)
Oct 11, 2005
4.700
4.750
4.650
4.700
12,214
-0.10(-2.08%)
Oct 10, 2005
4.750
4.850
4.650
4.800
145,512
+0.05(+1.05%)
Oct 07, 2005
4.750
4.750
4.700
4.750
42,623
-0.20(-4.04%)
Oct 06, 2005
4.950
4.950
4.950
4.950
0
-0.05(-1.00%)
Oct 05, 2005
5.000
5.000
5.000
5.000
0
-0.10(-1.96%)
Oct 04, 2005
5.100
5.100
5.100
5.100
0
+0.00(+0.00%)
Oct 03, 2005
5.100
4.950
5.100
18,387
+0.10(+2.00%)
Sep 30, 2005
5.100
5.000
5.000
51,890
-0.05(-0.99%)
Sep 29, 2005
5.100
4.950
5.050
886,714
-0.05(-0.98%)
Sep 28, 2005
5.100
5.150
4.950
5.100
44,716
+0.05(+0.99%)
Sep 27, 2005
5.050
5.050
4.850
5.050
50,812
+0.10(+2.02%)
Sep 26, 2005
4.950
5.050
4.850
4.950
13,830
+0.10(+2.06%)
Sep 23, 2005
4.850
5.050
4.850
4.850
635,557
-0.20(-3.96%)
Sep 22, 2005
5.050
5.050
4.900
5.050
21,389
+0.10(+2.02%)
Sep 21, 2005
4.950
4.950
4.950
4.950
0
+0.00(+0.00%)
Sep 20, 2005
4.950
5.000
4.900
4.950
14,475
-0.05(-1.00%)
Sep 19, 2005
5.000
5.000
4.850
5.000
14,164
+0.15(+3.09%)
Sep 16, 2005
4.850
5.000
4.850
4.850
20,034
-0.10(-2.02%)
Sep 15, 2005
4.950
5.000
4.900
4.950
30,958
+0.00(+0.00%)
Sep 14, 2005
4.950
5.050
4.950
4.950
4,722
-0.20(-3.88%)
Sep 13, 2005
5.150
5.150
4.950
5.150
9,365
+0.15(+3.00%)
Sep 12, 2005
5.000
5.150
4.950
5.000
27,074
+0.00(+0.00%)
Sep 09, 2005
5.000
5.050
4.950
5.000
97,358
+0.00(+0.00%)
Sep 08, 2005
5.000
5.100
4.950
5.000
17,315
+0.00(+0.00%)
Sep 07, 2005
5.000
5.150
5.000
5.000
76,152
-0.05(-0.99%)
Sep 06, 2005
5.050
5.050
5.000
5.050
11,394
-0.10(-1.94%)
Sep 02, 2005
5.150
5.150
4.950
5.150
6,740
+0.15(+3.00%)
Sep 01, 2005
5.000
5.100
5.000
5.000
38,340
-0.05(-0.99%)
Aug 31, 2005
5.050
5.050
4.950
5.050
6,342
+0.15(+3.06%)
Aug 30, 2005
4.900
5.050
4.900
4.900
3,709
-0.15(-2.97%)
Aug 29, 2005
5.050
5.050
4.750
5.050
31,928
+0.05(+1.00%)
Aug 26, 2005
5.000
5.000
4.800
5.000
32,501
+0.10(+2.04%)
Aug 25, 2005
4.900
4.950
4.900
4.900
10,434
-0.05(-1.01%)
Aug 24, 2005
4.950
5.000
4.850
4.950
76,317
-0.05(-1.00%)
Aug 23, 2005
5.000
5.050
4.850
5.000
89,341
+0.05(+1.01%)
Aug 22, 2005
4.950
5.100
4.900
4.950
44,319
-0.15(-2.94%)
Aug 19, 2005
5.100
5.100
5.050
5.100
22,175
-0.05(-0.97%)
Aug 18, 2005
5.150
5.150
5.000
5.150
5,243
-0.10(-1.90%)
Aug 17, 2005
5.250
5.250
5.100
5.250
15,444
+0.25(+5.00%)
Aug 16, 2005
5.000
5.000
4.950
5.000
17,675
-0.05(-0.99%)
Aug 15, 2005
5.050
5.050
4.950
5.050
18,008
-0.10(-1.94%)
Aug 12, 2005
5.150
5.150
5.150
5.150
0
+0.00(+0.00%)
Aug 11, 2005
5.150
5.150
5.150
5.150
0
+0.00(+0.00%)
Aug 10, 2005
5.150
5.200
5.150
5.150
40,281
+0.00(+0.00%)
Aug 09, 2005
5.150
5.200
5.150
5.150
40,281
+0.00(+0.00%)
Aug 08, 2005
5.150
5.200
5.150
5.150
36,951
+0.00(+0.00%)
Aug 05, 2005
5.150
5.200
5.150
5.150
36,951
-0.20(-3.74%)
Aug 04, 2005
5.350
5.350
5.200
5.350
15,189
+0.10(+1.90%)
Aug 03, 2005
5.250
5.250
5.150
5.250
121,069
+0.00(+0.00%)
Aug 02, 2005
5.250
5.250
5.150
5.250
121,069
+0.15(+2.94%)
Aug 01, 2005
5.100
5.150
5.050
5.100
20,943
+0.00(+0.00%)
Jul 29, 2005
5.100
5.150
5.050
5.100
20,943
+0.01(+0.15%)
Jul 28, 2005
5.093
5.150
4.990
5.093
67,328
+0.00(+0.00%)
Jul 27, 2005
5.093
5.150
4.990
5.093
67,328
-0.06(-1.12%)
Jul 26, 2005
5.150
5.150
5.000
5.150
21,276
+0.00(+0.00%)
Jul 25, 2005
5.150
5.150
5.000
5.150
21,276
+0.05(+0.98%)
Jul 22, 2005
5.100
5.100
5.000
5.100
38,742
+0.00(+0.00%)
Jul 21, 2005
5.100
5.100
5.000
5.100
38,742
+0.00(+0.00%)
Jul 20, 2005
5.100
5.150
5.000
5.100
17,702
+0.00(+0.00%)
Jul 19, 2005
5.100
5.100
5.000
5.100
16,298
+0.20(+4.08%)
Jul 18, 2005
4.900
4.900
4.900
4.900
0
+0.00(+0.00%)
Jul 15, 2005
4.900
5.000
4.900
4.900
21,614
+0.10(+2.08%)
Jul 14, 2005
4.800
4.900
4.700
4.800
10,096
+0.00(+0.00%)
Jul 13, 2005
4.800
4.800
4.700
4.800
25,008
+0.10(+2.13%)
Jul 12, 2005
4.700
4.800
4.650
4.700
34,847
+0.00(+0.00%)
Jul 11, 2005
4.700
4.700
4.600
4.700
47,881
+0.00(+0.00%)
Jul 08, 2005
4.700
4.700
4.600
4.700
47,881
-0.05(-1.05%)
Jul 07, 2005
4.750
4.800
4.600
4.750
60,096
-0.15(-3.06%)
Jul 06, 2005
4.900
4.900
4.900
4.900
0
+0.00(+0.00%)
Jul 05, 2005
4.900
4.900
4.900
4.900
0
+0.00(+0.00%)
Jul 01, 2005
4.900
4.900
4.900
4.900
0
+0.00(+0.00%)
Jun 30, 2005
4.900
4.950
4.650
4.900
31,768
+0.00(+0.00%)
Jun 29, 2005
4.900
4.950
4.650
4.900
31,768
+0.05(+1.03%)
Jun 28, 2005
4.850
4.900
4.600
4.850
25,097
+0.00(+0.00%)
Jun 27, 2005
4.850
4.900
4.550
4.850
15,240
+0.05(+1.04%)
Jun 24, 2005
4.800
4.800
4.500
4.800
21,460
+0.00(+0.00%)
Jun 23, 2005
4.800
4.800
4.500
4.800
21,460
+0.17(+3.67%)
Jun 22, 2005
4.630
4.700
4.400
4.630
29,285
-0.02(-0.43%)
Jun 21, 2005
4.650
4.700
4.400
4.650
36,299
-0.05(-1.06%)
Jun 20, 2005
4.700
4.750
4.400
4.700
99,826
+0.00(+0.00%)
Jun 17, 2005
4.700
4.750
4.400
4.700
99,826
+0.25(+5.62%)
Jun 16, 2005
4.450
4.700
4.450
4.450
22,078
+0.00(+0.00%)
Jun 15, 2005
4.450
4.700
4.450
4.450
22,078
-0.20(-4.30%)
Jun 14, 2005
4.650
4.650
4.450
4.650
7,612
-0.05(-1.06%)
Jun 13, 2005
4.700
4.700
4.450
4.700
41,222
+0.13(+2.84%)
Jun 10, 2005
4.570
4.700
4.400
4.570
72,523
+0.00(+0.00%)
Jun 09, 2005
4.570
4.700
4.400
4.570
72,523
-0.06(-1.30%)
Jun 08, 2005
4.630
4.750
4.450
4.630
26,066
+0.23(+5.23%)
Jun 07, 2005
4.400
4.700
4.400
4.400
14,424
-0.10(-2.22%)
Jun 06, 2005
4.500
4.750
4.400
4.500
31,070
+0.00(+0.00%)
Jun 03, 2005
4.500
4.750
4.400
4.500
31,070
-0.25(-5.26%)
Jun 02, 2005
4.750
4.750
4.500
4.750
14,797
+0.23(+5.09%)
Jun 01, 2005
4.520
4.700
4.450
4.520
45,313
+0.00(+0.00%)
May 31, 2005
4.520
4.700
4.450
4.520
45,313
+0.02(+0.44%)
May 27, 2005
4.500
4.500
4.250
4.500
61,470
+0.00(+0.00%)
May 26, 2005
4.500
4.500
4.250
4.500
61,470
+0.00(+0.00%)
May 25, 2005
4.500
4.500
4.430
4.500
32,013
-0.05(-1.10%)
May 24, 2005
4.550
4.550
4.550
4.550
0
+0.15(+3.41%)
May 23, 2005
4.400
4.550
4.350
4.400
18,844
-0.06(-1.35%)
May 20, 2005
4.460
4.620
4.400
4.460
20,853
+0.00(+0.00%)
May 19, 2005
4.460
4.620
4.400
4.460
20,853
-0.24(-5.11%)
May 17, 2005
4.700
4.750
4.450
4.700
84,709
+0.00(+0.00%)
May 16, 2005
4.700
4.750
4.450
4.700
84,709
+0.20(+4.44%)
May 13, 2005
4.500
4.750
4.450
4.500
19,169
-0.25(-5.26%)
May 12, 2005
4.750
4.750
4.450
4.750
51,623
+0.00(+0.00%)
May 11, 2005
4.750
4.750
4.450
4.750
51,623
+0.25(+5.56%)
May 10, 2005
4.500
4.750
4.500
4.500
21,516
+0.00(+0.00%)
May 09, 2005
4.500
4.750
4.500
4.500
21,516
-0.05(-1.10%)
May 06, 2005
4.550
4.800
4.500
4.550
19,460
-0.25(-5.21%)
May 05, 2005
4.800
4.800
4.550
4.800
21,245
-0.05(-1.03%)
May 04, 2005
4.850
4.900
4.600
4.850
22,342
+0.00(+0.00%)
May 03, 2005
4.850
4.900
4.600
4.850
22,342
+0.10(+2.11%)
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.