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
Seagen Inc
(NQ:
SGEN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 13, 2023
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
9.600
9.630
9.460
9.510
335,874
-0.11(-1.14%)
Apr 27, 2007
9.730
9.750
9.530
9.620
271,476
-0.23(-2.34%)
Apr 26, 2007
9.770
9.920
9.600
9.850
401,839
+0.13(+1.34%)
Apr 25, 2007
9.790
9.830
9.140
9.720
744,771
-0.22(-2.19%)
Apr 24, 2007
9.500
9.950
9.472
9.938
1,509,212
+0.48(+5.05%)
Apr 23, 2007
9.080
9.600
9.000
9.460
632,102
+0.38(+4.19%)
Apr 20, 2007
9.160
9.160
8.920
9.080
169,128
+0.03(+0.33%)
Apr 19, 2007
9.120
9.200
8.960
9.050
381,354
-0.24(-2.58%)
Apr 18, 2007
9.030
9.300
9.020
9.290
212,614
+0.11(+1.20%)
Apr 17, 2007
9.250
9.290
9.020
9.180
193,190
+0.00(+0.00%)
Apr 16, 2007
9.250
9.310
9.100
9.180
265,503
+0.05(+0.55%)
Apr 13, 2007
9.010
9.140
8.809
9.130
258,407
+0.04(+0.44%)
Apr 12, 2007
8.870
9.190
8.750
9.090
369,847
+0.21(+2.36%)
Apr 11, 2007
8.680
8.900
8.570
8.880
348,814
+0.26(+2.96%)
Apr 10, 2007
8.530
8.660
8.490
8.625
299,528
+0.12(+1.47%)
Apr 09, 2007
8.420
8.530
8.310
8.500
285,331
+0.02(+0.24%)
Apr 05, 2007
8.530
8.590
8.300
8.480
411,996
-0.16(-1.85%)
Apr 04, 2007
8.440
8.640
8.440
8.640
239,206
+0.23(+2.73%)
Apr 03, 2007
8.310
9.050
8.190
8.410
221,192
+0.17(+2.06%)
Apr 02, 2007
8.190
8.270
8.040
8.240
193,454
+0.05(+0.61%)
Mar 30, 2007
7.850
8.200
7.850
8.190
195,862
+0.24(+3.02%)
Mar 29, 2007
8.060
8.060
7.880
7.950
110,857
-0.11(-1.36%)
Mar 28, 2007
8.150
8.150
7.950
8.060
145,813
-0.09(-1.10%)
Mar 27, 2007
8.210
8.480
8.060
8.150
244,499
+0.09(+1.12%)
Mar 26, 2007
8.030
8.250
7.960
8.060
143,135
+0.03(+0.37%)
Mar 23, 2007
8.170
8.180
7.900
8.030
167,084
-0.16(-1.95%)
Mar 22, 2007
8.360
8.370
7.940
8.190
492,919
-0.17(-2.03%)
Mar 21, 2007
7.980
8.360
7.760
8.360
561,016
+0.39(+4.89%)
Mar 20, 2007
7.380
7.970
7.350
7.970
741,837
+0.60(+8.14%)
Mar 19, 2007
7.170
7.400
7.020
7.370
237,671
+0.31(+4.39%)
Mar 16, 2007
7.360
7.360
6.930
7.060
205,032
-0.23(-3.16%)
Mar 15, 2007
7.200
7.410
7.200
7.290
104,329
+0.02(+0.28%)
Mar 14, 2007
7.340
7.350
7.060
7.270
194,058
+0.08(+1.11%)
Mar 13, 2007
7.650
7.680
7.160
7.190
236,245
-0.46(-6.01%)
Mar 12, 2007
7.510
7.700
7.470
7.650
115,665
+0.10(+1.32%)
Mar 09, 2007
7.590
7.690
7.450
7.550
301,578
-0.14(-1.82%)
Mar 08, 2007
7.310
7.710
7.260
7.690
324,687
+0.50(+6.95%)
Mar 07, 2007
7.280
7.350
7.090
7.190
152,095
-0.13(-1.78%)
Mar 06, 2007
7.090
7.340
7.000
7.320
386,418
+0.27(+3.83%)
Mar 05, 2007
7.150
7.220
6.920
7.050
403,317
-0.28(-3.82%)
Mar 02, 2007
7.640
7.840
7.270
7.330
325,349
-0.32(-4.18%)
Mar 01, 2007
7.740
7.840
7.300
7.650
417,963
-0.15(-1.92%)
Feb 28, 2007
7.820
7.860
7.530
7.800
715,577
+0.07(+0.91%)
Feb 27, 2007
8.056
8.080
7.720
7.730
658,669
-0.46(-5.62%)
Feb 26, 2007
8.290
8.420
8.050
8.190
431,744
-0.11(-1.33%)
Feb 23, 2007
8.420
8.460
8.150
8.300
486,600
-0.19(-2.24%)
Feb 22, 2007
8.730
8.740
8.380
8.490
468,039
-0.24(-2.75%)
Feb 21, 2007
8.900
8.910
8.610
8.730
263,005
-0.16(-1.80%)
Feb 20, 2007
9.000
9.000
8.750
8.890
358,358
-0.13(-1.44%)
Feb 16, 2007
9.030
9.160
8.890
9.020
415,117
+0.00(+0.00%)
Feb 15, 2007
9.450
9.450
8.870
9.020
785,042
-0.44(-4.65%)
Feb 14, 2007
9.220
9.500
9.150
9.460
503,461
+0.30(+3.28%)
Feb 13, 2007
9.240
9.480
9.020
9.160
1,020,894
+0.39(+4.45%)
Feb 12, 2007
8.630
8.870
8.520
8.770
382,548
+0.13(+1.50%)
Feb 09, 2007
9.000
9.040
8.450
8.640
1,156,079
-0.39(-4.32%)
Feb 08, 2007
9.000
9.120
8.950
9.030
356,291
-0.05(-0.55%)
Feb 07, 2007
9.170
9.200
8.800
9.080
769,082
-0.17(-1.84%)
Feb 06, 2007
9.390
9.450
9.000
9.250
1,057,156
-0.14(-1.49%)
Feb 05, 2007
9.340
9.520
9.100
9.390
1,244,778
+0.09(+0.97%)
Feb 02, 2007
8.300
9.340
8.250
9.300
2,131,415
+0.95(+11.38%)
Feb 01, 2007
7.250
8.360
7.250
8.350
1,638,955
+1.11(+15.33%)
Jan 31, 2007
7.070
7.250
7.000
7.240
294,396
+0.20(+2.84%)
Jan 30, 2007
7.300
7.370
6.980
7.040
235,844
-0.19(-2.63%)
Jan 29, 2007
7.120
7.290
7.120
7.230
329,306
+0.18(+2.55%)
Jan 26, 2007
6.950
7.100
6.910
7.050
355,225
+0.07(+1.00%)
Jan 25, 2007
6.970
7.040
6.870
6.980
137,979
+0.03(+0.43%)
Jan 24, 2007
6.980
6.980
6.810
6.950
131,473
+0.02(+0.29%)
Jan 23, 2007
6.930
7.030
6.880
6.930
120,260
-0.02(-0.29%)
Jan 22, 2007
7.030
7.050
6.880
6.950
111,599
-0.04(-0.57%)
Jan 19, 2007
6.820
7.000
6.710
6.990
166,140
+0.13(+1.90%)
Jan 18, 2007
7.190
7.190
6.782
6.860
393,349
-0.29(-4.06%)
Jan 17, 2007
7.250
7.260
7.070
7.150
324,692
-0.11(-1.52%)
Jan 16, 2007
7.150
7.260
7.010
7.260
526,859
+0.15(+2.11%)
Jan 12, 2007
7.210
7.220
6.850
7.110
514,614
-0.02(-0.28%)
Jan 11, 2007
6.990
7.500
6.960
7.130
1,286,880
+0.24(+3.48%)
Jan 10, 2007
6.430
6.980
6.330
6.890
997,011
+0.49(+7.66%)
Jan 09, 2007
6.750
6.760
6.290
6.400
1,607,222
-0.16(-2.44%)
Jan 08, 2007
6.840
6.950
6.350
6.560
5,286,058
+1.27(+24.01%)
Jan 05, 2007
5.230
5.360
5.230
5.290
71,573
+0.00(+0.00%)
Jan 04, 2007
5.210
5.300
5.140
5.290
104,432
+0.01(+0.19%)
Jan 03, 2007
5.270
5.360
5.140
5.280
156,552
-0.05(-0.94%)
Dec 29, 2006
5.390
5.460
5.120
5.330
319,854
-0.10(-1.84%)
Dec 28, 2006
5.630
5.660
5.380
5.430
101,806
-0.24(-4.15%)
Dec 27, 2006
5.610
5.800
5.570
5.665
197,332
+0.01(+0.27%)
Dec 26, 2006
5.630
5.690
5.560
5.650
198,464
+0.02(+0.36%)
Dec 22, 2006
5.630
5.680
5.610
5.630
73,053
+0.01(+0.18%)
Dec 21, 2006
5.560
5.690
5.550
5.620
247,038
+0.11(+2.00%)
Dec 20, 2006
5.570
5.650
5.500
5.510
79,018
-0.08(-1.43%)
Dec 19, 2006
5.650
5.700
5.560
5.590
106,330
-0.11(-1.93%)
Dec 18, 2006
5.760
5.850
5.600
5.700
126,207
-0.01(-0.18%)
Dec 15, 2006
5.690
5.890
5.660
5.710
416,544
+0.02(+0.35%)
Dec 14, 2006
5.770
5.880
5.600
5.690
1,532,891
-0.04(-0.70%)
Dec 13, 2006
5.960
6.030
5.700
5.730
150,036
-0.12(-2.05%)
Dec 12, 2006
6.170
6.280
5.810
5.850
421,509
-0.23(-3.78%)
Dec 11, 2006
6.190
6.350
6.050
6.080
201,987
-0.07(-1.14%)
Dec 08, 2006
5.990
6.180
5.850
6.150
213,853
+0.24(+4.06%)
Dec 07, 2006
6.120
6.160
5.910
5.910
78,528
-0.21(-3.43%)
Dec 06, 2006
6.220
6.280
6.100
6.120
105,042
-0.10(-1.61%)
Dec 05, 2006
6.210
6.330
6.050
6.220
383,698
+0.02(+0.32%)
Dec 04, 2006
5.740
6.300
5.580
6.200
712,739
+0.45(+7.83%)
Dec 01, 2006
5.520
5.760
5.480
5.750
232,261
+0.25(+4.55%)
Nov 30, 2006
5.470
5.750
5.340
5.500
213,000
+0.02(+0.36%)
Nov 29, 2006
5.330
5.480
5.290
5.480
153,740
+0.16(+3.01%)
Nov 28, 2006
5.300
5.400
5.190
5.320
91,489
+0.03(+0.57%)
Nov 27, 2006
5.520
5.640
5.260
5.290
124,206
-0.28(-5.03%)
Nov 24, 2006
5.460
5.670
5.430
5.570
35,969
+0.08(+1.46%)
Nov 22, 2006
5.650
5.650
5.430
5.490
80,402
-0.11(-1.96%)
Nov 21, 2006
5.500
5.700
5.490
5.600
95,972
+0.08(+1.45%)
Nov 20, 2006
5.480
5.610
5.350
5.520
143,829
+0.05(+0.91%)
Nov 17, 2006
5.270
5.490
5.090
5.470
177,933
+0.20(+3.80%)
Nov 16, 2006
5.500
5.500
5.230
5.270
86,558
-0.19(-3.48%)
Nov 15, 2006
5.310
5.460
5.250
5.460
111,453
+0.14(+2.63%)
Nov 14, 2006
5.340
5.370
5.170
5.320
156,489
-0.04(-0.75%)
Nov 13, 2006
5.530
5.600
5.330
5.360
79,395
-0.13(-2.37%)
Nov 10, 2006
5.550
5.590
5.290
5.490
145,244
-0.03(-0.54%)
Nov 09, 2006
5.620
5.740
5.400
5.520
226,258
-0.10(-1.78%)
Nov 08, 2006
5.860
5.890
5.570
5.620
130,340
-0.23(-3.93%)
Nov 07, 2006
5.710
5.970
5.640
5.850
189,745
+0.14(+2.45%)
Nov 06, 2006
5.530
5.740
5.400
5.710
143,906
+0.21(+3.82%)
Nov 03, 2006
5.440
5.530
5.400
5.500
148,844
+0.10(+1.85%)
Nov 02, 2006
5.310
5.430
5.222
5.400
61,158
+0.08(+1.50%)
Nov 01, 2006
5.360
5.400
5.210
5.320
114,861
+0.02(+0.38%)
Oct 31, 2006
5.210
5.430
5.210
5.300
164,234
+0.09(+1.73%)
Oct 30, 2006
5.140
5.240
5.110
5.210
66,075
+0.07(+1.36%)
Oct 27, 2006
5.140
5.250
5.110
5.140
87,979
+0.01(+0.19%)
Oct 26, 2006
4.870
5.140
4.870
5.130
114,535
+0.31(+6.43%)
Oct 25, 2006
4.920
4.960
4.750
4.820
71,918
+0.00(+0.00%)
Oct 24, 2006
5.030
5.120
4.740
4.820
316,007
-0.28(-5.49%)
Oct 23, 2006
5.150
5.200
5.050
5.100
85,664
+0.00(+0.00%)
Oct 20, 2006
5.180
5.250
5.060
5.100
70,231
-0.07(-1.35%)
Oct 19, 2006
5.230
5.230
5.100
5.170
64,088
+0.04(+0.78%)
Oct 18, 2006
5.100
5.230
5.050
5.130
90,245
+0.03(+0.59%)
Oct 17, 2006
5.080
5.120
4.990
5.100
115,208
+0.04(+0.79%)
Oct 16, 2006
4.950
5.080
4.950
5.060
155,291
+0.06(+1.20%)
Oct 13, 2006
4.915
5.000
4.790
5.000
134,718
+0.11(+2.25%)
Oct 12, 2006
4.980
4.990
4.880
4.890
155,309
-0.06(-1.21%)
Oct 11, 2006
4.930
4.950
4.910
4.950
48,847
+0.02(+0.41%)
Oct 10, 2006
4.990
4.990
4.910
4.930
58,848
-0.06(-1.20%)
Oct 09, 2006
4.940
5.000
4.900
4.990
80,324
+0.07(+1.42%)
Oct 06, 2006
4.950
4.980
4.900
4.920
63,746
-0.03(-0.61%)
Oct 05, 2006
4.730
5.000
4.710
4.950
264,387
+0.18(+3.77%)
Oct 04, 2006
4.670
4.810
4.660
4.770
73,683
+0.06(+1.27%)
Oct 03, 2006
4.830
4.830
4.670
4.710
98,349
-0.11(-2.28%)
Oct 02, 2006
4.880
4.880
4.690
4.820
52,815
-0.04(-0.82%)
Sep 29, 2006
4.790
4.940
4.760
4.860
137,580
+0.07(+1.46%)
Sep 28, 2006
4.760
4.840
4.747
4.790
96,952
+0.03(+0.63%)
Sep 27, 2006
4.720
4.810
4.530
4.760
133,421
+0.00(+0.00%)
Sep 26, 2006
4.500
4.800
4.500
4.760
121,467
+0.28(+6.25%)
Sep 25, 2006
4.350
4.530
4.350
4.480
60,472
+0.13(+2.99%)
Sep 22, 2006
4.490
4.490
4.300
4.350
50,135
-0.12(-2.68%)
Sep 21, 2006
4.600
4.630
4.470
4.470
34,601
-0.12(-2.61%)
Sep 20, 2006
4.610
4.640
4.540
4.590
31,011
+0.02(+0.44%)
Sep 19, 2006
4.605
4.620
4.570
4.570
31,077
-0.03(-0.65%)
Sep 18, 2006
4.600
4.642
4.570
4.600
193,034
-0.01(-0.22%)
Sep 15, 2006
4.770
4.770
4.500
4.610
95,361
-0.13(-2.74%)
Sep 14, 2006
4.800
4.820
4.500
4.740
88,762
-0.06(-1.25%)
Sep 13, 2006
4.670
4.800
4.620
4.800
187,893
+0.14(+3.00%)
Sep 12, 2006
4.570
4.670
4.530
4.660
164,217
+0.06(+1.30%)
Sep 11, 2006
4.420
4.630
4.310
4.600
184,901
+0.16(+3.60%)
Sep 08, 2006
4.410
4.450
4.270
4.440
87,016
+0.02(+0.45%)
Sep 07, 2006
4.460
4.485
4.300
4.420
113,800
-0.03(-0.67%)
Sep 06, 2006
4.480
4.540
4.430
4.450
80,481
-0.07(-1.55%)
Sep 05, 2006
4.540
4.600
4.420
4.520
70,314
-0.04(-0.88%)
Sep 01, 2006
4.620
4.620
4.550
4.560
84,678
-0.06(-1.30%)
Aug 31, 2006
4.630
4.640
4.550
4.620
141,162
+0.03(+0.65%)
Aug 30, 2006
4.510
4.620
4.400
4.590
138,581
+0.08(+1.77%)
Aug 29, 2006
4.530
4.540
4.400
4.510
107,976
+0.02(+0.45%)
Aug 28, 2006
4.490
4.520
4.420
4.490
73,209
+0.03(+0.67%)
Aug 25, 2006
4.530
4.550
4.420
4.460
89,715
-0.05(-1.11%)
Aug 24, 2006
4.590
4.640
4.500
4.510
111,901
-0.03(-0.66%)
Aug 23, 2006
4.390
4.550
4.360
4.540
149,262
+0.19(+4.37%)
Aug 22, 2006
4.290
4.380
4.280
4.350
116,500
+0.09(+2.11%)
Aug 21, 2006
4.160
4.400
4.110
4.260
148,560
+0.08(+1.91%)
Aug 18, 2006
4.230
4.240
4.150
4.180
53,440
-0.06(-1.42%)
Aug 17, 2006
4.200
4.280
4.200
4.240
131,433
+0.01(+0.24%)
Aug 16, 2006
4.200
4.250
4.170
4.230
137,789
+0.03(+0.71%)
Aug 15, 2006
4.140
4.210
4.090
4.200
120,821
+0.10(+2.44%)
Aug 14, 2006
4.040
4.140
4.010
4.100
115,341
+0.09(+2.24%)
Aug 11, 2006
4.040
4.150
3.990
4.010
206,333
+0.01(+0.25%)
Aug 10, 2006
4.050
4.190
4.000
4.000
52,405
-0.05(-1.23%)
Aug 09, 2006
4.060
4.190
4.020
4.050
533,195
+0.00(+0.00%)
Aug 08, 2006
4.030
4.200
4.000
4.050
139,625
+0.00(+0.00%)
Aug 07, 2006
4.010
4.050
3.980
4.050
107,122
+0.00(+0.00%)
Aug 04, 2006
4.100
4.100
4.010
4.050
102,887
+0.04(+1.00%)
Aug 03, 2006
3.990
4.120
3.980
4.010
89,495
+0.01(+0.25%)
Aug 02, 2006
4.080
4.080
3.940
4.000
137,358
-0.10(-2.44%)
Aug 01, 2006
4.020
4.210
4.020
4.100
147,564
+0.04(+0.99%)
Jul 31, 2006
4.080
4.080
3.970
4.060
262,536
+0.01(+0.25%)
Jul 28, 2006
3.890
4.070
3.870
4.050
116,823
+0.18(+4.65%)
Jul 27, 2006
4.210
4.220
3.820
3.870
241,588
-0.29(-7.07%)
Jul 26, 2006
3.970
4.190
3.890
4.165
210,187
+0.28(+7.34%)
Jul 25, 2006
3.910
4.100
3.810
3.880
125,410
-0.01(-0.26%)
Jul 24, 2006
3.820
3.970
3.830
3.890
484,369
+0.07(+1.83%)
Jul 21, 2006
3.960
3.960
3.800
3.820
83,528
-0.10(-2.55%)
Jul 20, 2006
3.970
4.040
3.870
3.920
52,573
-0.06(-1.51%)
Jul 19, 2006
3.940
3.980
3.870
3.980
81,278
+0.03(+0.76%)
Jul 18, 2006
4.000
4.000
3.870
3.950
168,830
-0.01(-0.25%)
Jul 17, 2006
3.910
4.110
3.900
3.960
126,933
+0.03(+0.76%)
Jul 14, 2006
4.030
4.050
3.870
3.930
148,996
-0.13(-3.20%)
Jul 13, 2006
4.060
4.080
3.980
4.060
87,207
-0.04(-0.98%)
Jul 12, 2006
4.150
4.180
4.030
4.100
79,313
-0.08(-1.91%)
Jul 11, 2006
4.100
4.200
3.970
4.180
152,605
+0.07(+1.70%)
Jul 10, 2006
4.360
4.364
4.080
4.110
187,831
-0.21(-4.86%)
Jul 07, 2006
4.550
4.550
4.280
4.320
1,367,212
-0.21(-4.64%)
Jul 06, 2006
4.470
4.580
4.410
4.530
123,665
+0.11(+2.49%)
Jul 05, 2006
4.500
4.550
4.340
4.420
259,334
-0.13(-2.86%)
Jul 03, 2006
4.600
4.600
4.480
4.550
166,203
-0.05(-1.09%)
Jun 30, 2006
4.300
4.600
4.300
4.600
3,642,743
+0.29(+6.73%)
Jun 29, 2006
4.030
4.310
4.000
4.310
347,100
+0.25(+6.16%)
Jun 28, 2006
4.030
4.090
3.910
4.060
418,366
+0.01(+0.25%)
Jun 27, 2006
4.070
4.140
4.000
4.050
301,743
+0.03(+0.75%)
Jun 26, 2006
4.050
4.060
3.990
4.020
517,400
-0.03(-0.74%)
Jun 23, 2006
4.040
4.090
4.010
4.050
111,731
-0.01(-0.25%)
Jun 22, 2006
4.150
4.180
4.010
4.060
233,838
-0.04(-0.98%)
Jun 21, 2006
3.990
4.110
3.990
4.100
182,035
+0.11(+2.76%)
Jun 20, 2006
4.010
4.040
3.930
3.990
150,914
+0.00(+0.00%)
Jun 19, 2006
4.130
4.130
3.950
3.990
205,017
-0.16(-3.86%)
Jun 16, 2006
4.360
4.380
4.050
4.150
583,004
-0.22(-5.03%)
Jun 15, 2006
4.240
4.410
4.230
4.370
141,068
+0.13(+3.07%)
Jun 14, 2006
4.150
4.410
4.110
4.240
304,712
+0.18(+4.43%)
Jun 13, 2006
3.920
4.120
3.890
4.060
428,618
+0.16(+4.10%)
Jun 12, 2006
4.190
4.190
3.890
3.900
169,956
-0.28(-6.70%)
Jun 09, 2006
4.030
4.200
3.880
4.180
2,267,790
+0.19(+4.76%)
Jun 08, 2006
3.980
4.020
3.850
3.990
246,914
+0.01(+0.25%)
Jun 07, 2006
4.070
4.230
3.940
3.980
178,853
-0.06(-1.49%)
Jun 06, 2006
4.130
4.140
4.010
4.040
133,791
-0.05(-1.22%)
Jun 05, 2006
4.290
4.400
4.070
4.090
220,115
-0.26(-5.98%)
Jun 02, 2006
4.410
4.500
4.260
4.350
107,649
-0.03(-0.68%)
Jun 01, 2006
4.170
4.400
4.160
4.380
200,119
+0.23(+5.54%)
May 31, 2006
4.400
4.490
4.140
4.150
391,767
-0.22(-5.03%)
May 30, 2006
4.600
4.600
4.350
4.370
137,170
-0.21(-4.59%)
May 26, 2006
4.510
4.630
4.470
4.580
258,239
+0.11(+2.46%)
May 25, 2006
4.330
4.730
4.290
4.470
289,286
+0.24(+5.67%)
May 24, 2006
4.220
4.400
4.080
4.230
408,764
+0.21(+5.22%)
May 23, 2006
3.910
4.140
3.910
4.020
299,890
+0.10(+2.55%)
May 22, 2006
4.190
4.190
3.870
3.920
182,843
-0.26(-6.22%)
May 19, 2006
4.060
4.250
4.050
4.180
202,969
+0.11(+2.70%)
May 18, 2006
4.050
4.180
4.030
4.070
198,991
+0.05(+1.24%)
May 17, 2006
4.200
4.220
4.000
4.020
219,653
-0.22(-5.19%)
May 16, 2006
4.200
4.290
4.100
4.240
218,166
+0.04(+0.95%)
May 15, 2006
4.300
4.310
4.150
4.200
216,963
-0.08(-1.87%)
May 12, 2006
4.230
4.420
4.230
4.280
263,730
+0.02(+0.47%)
May 11, 2006
4.460
4.500
4.260
4.260
285,210
-0.20(-4.48%)
May 10, 2006
4.570
4.590
4.440
4.460
125,907
-0.09(-1.98%)
May 09, 2006
4.560
4.640
4.550
4.550
128,482
-0.03(-0.66%)
May 08, 2006
4.640
4.680
4.560
4.580
104,315
-0.09(-1.93%)
May 05, 2006
4.660
4.740
4.600
4.670
130,752
+0.03(+0.65%)
May 04, 2006
4.600
4.750
4.540
4.640
137,752
+0.04(+0.87%)
May 03, 2006
4.700
4.730
4.480
4.600
208,258
-0.08(-1.71%)
May 02, 2006
4.800
4.890
4.610
4.680
172,982
-0.12(-2.50%)
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.