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
Calavo Growers Inc
(NQ:
CVGW
)
24.89
-0.48 (-1.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 30, 2007
11.26
11.26
10.96
11.04
44,792
+0.06(+0.57%)
Apr 27, 2007
10.88
11.27
10.88
10.97
90,719
+0.10(+0.94%)
Apr 26, 2007
10.71
10.89
10.17
10.87
37,715
+0.15(+1.43%)
Apr 25, 2007
10.13
10.88
10.13
10.72
124,453
+0.61(+6.08%)
Apr 24, 2007
9.790
10.18
9.711
10.10
127,181
+0.39(+4.03%)
Apr 23, 2007
9.398
9.790
9.398
9.711
81,383
+0.31(+3.33%)
Apr 20, 2007
9.359
9.437
9.317
9.398
31,684
+0.09(+0.98%)
Apr 19, 2007
9.155
9.328
9.140
9.307
16,752
+0.20(+2.18%)
Apr 18, 2007
8.999
9.265
8.999
9.108
14,300
+0.13(+1.48%)
Apr 17, 2007
9.007
9.007
8.975
8.975
5,873
-0.02(-0.26%)
Apr 16, 2007
8.960
8.999
8.756
8.999
13,235
+0.02(+0.26%)
Apr 13, 2007
9.014
9.014
8.819
8.975
7,022
-0.11(-1.21%)
Apr 12, 2007
8.935
9.202
8.905
9.085
6,894
+0.10(+1.13%)
Apr 11, 2007
9.077
9.077
8.952
8.983
3,319
-0.03(-0.35%)
Apr 10, 2007
8.999
9.085
8.999
9.014
3,793
-0.07(-0.78%)
Apr 09, 2007
9.163
9.202
9.046
9.085
13,828
-0.05(-0.51%)
Apr 05, 2007
9.007
9.163
9.007
9.132
16,401
+0.11(+1.22%)
Apr 04, 2007
9.046
9.085
9.014
9.022
6,001
-0.08(-0.86%)
Apr 03, 2007
8.881
9.163
8.881
9.101
23,518
+0.16(+1.84%)
Apr 02, 2007
9.124
9.140
8.928
8.936
23,011
-0.16(-1.81%)
Mar 30, 2007
9.007
9.132
8.967
9.101
24,312
+0.16(+1.84%)
Mar 29, 2007
8.740
8.936
8.725
8.936
6,321
-0.07(-0.78%)
Mar 28, 2007
8.850
9.007
8.850
9.007
18,452
+0.10(+1.14%)
Mar 27, 2007
8.850
9.007
8.826
8.905
31,538
+0.03(+0.35%)
Mar 26, 2007
8.764
8.873
8.764
8.873
13,470
+0.11(+1.25%)
Mar 23, 2007
8.615
8.772
8.615
8.764
27,259
-0.06(-0.71%)
Mar 22, 2007
8.866
8.889
8.498
8.826
22,783
-0.02(-0.18%)
Mar 21, 2007
8.811
8.850
8.685
8.842
18,105
+0.09(+1.07%)
Mar 20, 2007
8.756
8.811
8.498
8.748
20,208
-0.10(-1.15%)
Mar 19, 2007
8.427
9.007
8.411
8.850
100,708
+0.31(+3.67%)
Mar 16, 2007
8.537
8.552
8.521
8.537
47,527
+0.03(+0.37%)
Mar 15, 2007
8.513
8.513
8.419
8.505
3,192
+0.05(+0.65%)
Mar 14, 2007
8.451
8.537
8.349
8.451
17,748
-0.01(-0.09%)
Mar 13, 2007
8.537
8.552
8.427
8.458
31,410
-0.08(-0.92%)
Mar 12, 2007
8.537
8.552
8.458
8.537
13,917
+0.02(+0.18%)
Mar 09, 2007
8.537
8.552
8.411
8.521
6,575
-0.02(-0.28%)
Mar 08, 2007
8.396
8.545
8.396
8.545
26,686
+0.08(+0.93%)
Mar 07, 2007
8.372
8.466
8.341
8.466
31,696
+0.14(+1.69%)
Mar 06, 2007
8.505
8.505
7.996
8.325
29,998
+0.10(+1.24%)
Mar 05, 2007
8.231
8.333
8.184
8.223
9,148
-0.08(-0.94%)
Mar 02, 2007
8.302
8.364
8.302
8.302
16,924
-0.02(-0.19%)
Mar 01, 2007
8.380
8.396
8.247
8.317
8,579
-0.18(-2.12%)
Feb 28, 2007
8.435
8.521
8.435
8.497
4,802
+0.07(+0.84%)
Feb 27, 2007
8.480
8.552
8.427
8.427
8,964
-0.12(-1.37%)
Feb 26, 2007
8.537
8.552
8.537
8.545
4,213
+0.01(+0.09%)
Feb 23, 2007
8.519
8.552
8.519
8.537
41,623
+0.01(+0.09%)
Feb 22, 2007
8.429
8.537
8.429
8.529
4,756
+0.02(+0.28%)
Feb 21, 2007
8.396
8.537
8.396
8.505
37,922
+0.03(+0.37%)
Feb 20, 2007
8.513
8.537
8.458
8.474
19,484
+0.02(+0.28%)
Feb 16, 2007
8.419
8.537
8.357
8.451
22,981
+0.03(+0.37%)
Feb 15, 2007
8.427
8.451
8.396
8.419
17,571
-0.02(-0.28%)
Feb 14, 2007
8.388
8.490
8.341
8.443
9,223
+0.11(+1.32%)
Feb 13, 2007
8.310
8.451
8.208
8.333
17,158
-0.06(-0.75%)
Feb 12, 2007
8.474
8.474
8.317
8.396
10,947
-0.14(-1.65%)
Feb 09, 2007
8.404
8.537
8.349
8.537
4,725
+0.23(+2.83%)
Feb 08, 2007
8.388
8.458
8.286
8.302
27,025
-0.15(-1.76%)
Feb 07, 2007
8.427
8.451
8.364
8.451
15,142
+0.01(+0.09%)
Feb 06, 2007
8.529
8.552
8.349
8.443
27,254
-0.09(-1.10%)
Feb 05, 2007
8.451
8.537
8.419
8.537
23,928
+0.00(+0.00%)
Feb 02, 2007
8.450
8.560
8.411
8.537
59,523
+0.08(+0.93%)
Feb 01, 2007
8.341
8.482
8.294
8.458
74,773
+0.09(+1.12%)
Jan 31, 2007
8.004
8.364
7.998
8.364
38,793
+0.30(+3.69%)
Jan 30, 2007
8.200
8.325
8.004
8.067
26,582
-0.14(-1.72%)
Jan 29, 2007
8.263
8.302
7.871
8.208
27,307
-0.21(-2.51%)
Jan 26, 2007
8.302
8.419
8.098
8.419
42,612
+0.10(+1.22%)
Jan 25, 2007
8.239
8.325
7.918
8.317
13,724
-0.05(-0.56%)
Jan 24, 2007
8.335
8.409
8.335
8.364
10,878
-0.05(-0.65%)
Jan 23, 2007
8.380
8.552
8.317
8.419
102,261
+0.05(+0.66%)
Jan 22, 2007
8.458
8.498
8.278
8.364
44,629
-0.13(-1.48%)
Jan 19, 2007
8.537
8.537
8.435
8.490
42,185
-0.05(-0.55%)
Jan 18, 2007
8.294
8.537
8.286
8.537
107,128
+0.14(+1.68%)
Jan 17, 2007
8.380
8.474
8.223
8.396
196,341
-0.01(-0.09%)
Jan 16, 2007
8.646
8.646
8.341
8.404
78,884
-0.39(-4.45%)
Jan 12, 2007
8.913
8.928
8.639
8.795
56,290
-0.34(-3.77%)
Jan 11, 2007
9.054
9.476
8.905
9.140
96,649
+0.08(+0.86%)
Jan 10, 2007
8.850
9.077
8.795
9.061
54,554
+0.21(+2.39%)
Jan 09, 2007
8.592
8.913
8.592
8.850
55,180
+0.28(+3.29%)
Jan 08, 2007
8.639
8.639
8.341
8.568
39,102
+0.00(+0.00%)
Jan 05, 2007
8.372
9.061
8.372
8.568
146,787
+0.26(+3.11%)
Jan 04, 2007
8.208
8.419
8.208
8.310
129,817
+0.12(+1.43%)
Jan 03, 2007
8.200
8.419
8.012
8.192
48,909
+0.19(+2.35%)
Dec 29, 2006
8.114
8.364
7.965
8.004
115,242
-0.19(-2.29%)
Dec 28, 2006
8.057
8.223
8.012
8.192
58,997
+0.09(+1.06%)
Dec 27, 2006
8.145
8.145
8.055
8.106
57,547
+0.02(+0.29%)
Dec 26, 2006
8.067
8.137
8.067
8.082
7,980
+0.05(+0.68%)
Dec 22, 2006
8.059
8.067
8.004
8.028
9,741
-0.03(-0.39%)
Dec 21, 2006
7.949
8.059
7.949
8.059
3,702
+0.02(+0.29%)
Dec 20, 2006
8.028
8.082
8.004
8.035
19,727
+0.06(+0.79%)
Dec 19, 2006
7.996
8.028
7.973
7.973
8,810
-0.03(-0.39%)
Dec 18, 2006
7.949
8.114
7.949
8.004
9,786
-0.02(-0.29%)
Dec 15, 2006
7.939
8.028
7.934
8.028
11,460
+0.07(+0.89%)
Dec 14, 2006
7.934
7.957
7.926
7.957
2,055
+0.07(+0.89%)
Dec 13, 2006
7.910
7.910
7.832
7.887
6,708
-0.27(-3.27%)
Dec 12, 2006
8.145
8.153
8.122
8.153
1,842
+0.01(+0.10%)
Dec 11, 2006
8.067
8.247
7.957
8.145
17,644
+0.07(+0.84%)
Dec 08, 2006
8.016
8.077
7.949
8.077
2,313
+0.09(+1.14%)
Dec 07, 2006
7.988
7.988
7.949
7.986
4,756
+0.04(+0.47%)
Dec 06, 2006
7.949
7.988
7.949
7.949
2,681
-0.12(-1.46%)
Dec 05, 2006
8.208
8.317
7.832
8.067
21,853
-0.20(-2.37%)
Dec 04, 2006
8.263
8.302
8.223
8.263
5,873
+0.04(+0.48%)
Dec 01, 2006
8.310
8.317
8.192
8.223
5,409
-0.15(-1.78%)
Nov 30, 2006
8.122
8.419
8.106
8.372
11,108
+0.23(+2.89%)
Nov 29, 2006
8.231
8.599
8.137
8.137
5,120
-0.13(-1.52%)
Nov 28, 2006
8.106
8.302
8.106
8.263
30,270
+0.22(+2.73%)
Nov 27, 2006
8.153
8.161
7.957
8.043
2,681
+0.06(+0.79%)
Nov 24, 2006
7.660
7.981
7.660
7.981
6,811
+0.11(+1.39%)
Nov 22, 2006
7.722
7.894
7.722
7.871
30,248
+0.12(+1.52%)
Nov 21, 2006
7.691
7.793
7.675
7.753
21,487
-0.01(-0.10%)
Nov 20, 2006
7.753
7.761
7.526
7.761
13,308
+0.00(+0.00%)
Nov 17, 2006
7.597
7.832
7.479
7.761
17,939
+0.16(+2.16%)
Nov 16, 2006
7.667
7.753
7.597
7.597
5,107
-0.16(-2.02%)
Nov 15, 2006
7.753
7.769
7.605
7.753
6,225
-0.02(-0.20%)
Nov 14, 2006
7.840
7.855
7.753
7.769
4,596
-0.05(-0.70%)
Nov 13, 2006
7.675
7.832
7.644
7.824
6,049
+0.00(+0.00%)
Nov 10, 2006
7.589
7.832
7.573
7.824
27,452
+0.29(+3.85%)
Nov 09, 2006
7.613
7.613
7.534
7.534
1,213
-0.12(-1.54%)
Nov 08, 2006
7.636
7.652
7.636
7.652
689
-0.02(-0.31%)
Nov 07, 2006
7.667
7.793
7.562
7.675
4,056
+0.15(+1.98%)
Nov 06, 2006
7.440
7.597
7.440
7.526
4,341
-0.05(-0.69%)
Nov 03, 2006
7.566
7.579
7.551
7.579
3,604
-0.03(-0.44%)
Nov 02, 2006
7.566
7.636
7.558
7.613
5,439
+0.05(+0.73%)
Nov 01, 2006
7.566
7.656
7.558
7.558
9,148
-0.08(-1.03%)
Oct 31, 2006
7.691
7.691
7.566
7.636
3,958
+0.02(+0.31%)
Oct 30, 2006
7.534
7.628
7.448
7.613
7,022
-0.02(-0.31%)
Oct 27, 2006
7.613
7.636
7.566
7.636
1,276
-0.02(-0.31%)
Oct 26, 2006
7.613
7.667
7.440
7.660
10,471
-0.05(-0.71%)
Oct 25, 2006
7.730
7.808
7.519
7.714
16,537
+0.18(+2.39%)
Oct 24, 2006
7.738
7.738
7.479
7.534
10,675
-0.21(-2.73%)
Oct 23, 2006
7.526
7.777
7.519
7.746
3,723
+0.17(+2.28%)
Oct 20, 2006
7.503
7.863
7.448
7.573
13,284
+0.13(+1.79%)
Oct 19, 2006
7.401
7.503
7.166
7.440
13,404
+0.21(+2.93%)
Oct 18, 2006
7.448
7.448
7.229
7.229
10,988
-0.08(-1.07%)
Oct 17, 2006
7.291
7.307
7.291
7.307
1,021
+0.09(+1.30%)
Oct 16, 2006
7.205
7.213
7.127
7.213
3,601
+0.04(+0.55%)
Oct 13, 2006
7.127
7.440
7.127
7.174
12,640
+0.00(+0.00%)
Oct 12, 2006
7.119
7.315
7.119
7.174
1,915
+0.05(+0.66%)
Oct 11, 2006
7.143
7.216
7.127
7.127
4,858
-0.23(-3.19%)
Oct 10, 2006
7.166
7.362
7.166
7.362
5,652
+0.23(+3.30%)
Oct 09, 2006
7.284
7.284
7.127
7.127
1,039
-0.08(-1.09%)
Oct 06, 2006
7.205
7.205
7.205
7.205
0
+0.00(+0.00%)
Oct 05, 2006
7.143
7.323
7.143
7.205
2,872
+0.07(+0.99%)
Oct 04, 2006
7.174
7.174
7.135
7.135
2,617
-0.10(-1.41%)
Oct 03, 2006
7.244
7.244
7.237
7.237
2,809
+0.00(+0.00%)
Oct 02, 2006
7.174
7.417
7.127
7.237
4,200
-0.07(-0.96%)
Sep 29, 2006
7.307
7.315
7.056
7.307
10,641
+0.07(+0.97%)
Sep 28, 2006
7.284
7.323
7.127
7.237
5,235
+0.11(+1.54%)
Sep 27, 2006
7.284
7.284
7.049
7.127
4,980
-0.04(-0.55%)
Sep 26, 2006
7.166
7.244
7.049
7.166
47,755
-0.09(-1.29%)
Sep 25, 2006
7.158
7.260
7.150
7.260
4,213
-0.02(-0.32%)
Sep 22, 2006
7.244
7.284
7.244
7.284
4,858
+0.14(+1.97%)
Sep 21, 2006
7.150
7.166
7.088
7.143
5,642
+0.06(+0.88%)
Sep 20, 2006
7.244
7.245
7.080
7.080
3,450
-0.16(-2.27%)
Sep 19, 2006
7.127
7.244
7.033
7.244
8,690
+0.11(+1.54%)
Sep 18, 2006
7.284
7.316
7.056
7.135
14,409
-0.31(-4.11%)
Sep 15, 2006
7.448
7.479
7.440
7.440
1,915
+0.14(+1.93%)
Sep 14, 2006
7.291
7.385
7.291
7.299
2,036
-0.20(-2.61%)
Sep 13, 2006
7.268
7.566
7.268
7.495
707
+0.16(+2.24%)
Sep 12, 2006
7.064
7.331
7.064
7.331
7,980
-0.03(-0.43%)
Sep 11, 2006
7.299
7.409
7.135
7.362
11,778
-0.02(-0.32%)
Sep 08, 2006
7.432
7.440
7.385
7.385
4,143
-0.02(-0.21%)
Sep 07, 2006
7.440
7.447
7.378
7.401
17,237
-0.04(-0.53%)
Sep 06, 2006
7.597
7.714
7.362
7.440
37,946
-0.39(-5.00%)
Sep 05, 2006
7.910
7.918
7.824
7.832
5,496
+0.00(+0.00%)
Sep 01, 2006
7.691
7.902
7.691
7.832
9,442
+0.15(+1.94%)
Aug 31, 2006
7.683
7.691
7.683
7.683
6,070
+0.00(+0.00%)
Aug 30, 2006
7.699
7.769
7.683
7.683
5,780
-0.02(-0.20%)
Aug 29, 2006
7.702
7.702
7.683
7.699
1,021
-0.03(-0.41%)
Aug 28, 2006
7.769
7.832
7.730
7.730
5,362
-0.19(-2.37%)
Aug 25, 2006
7.918
7.918
7.918
7.918
1,276
+0.00(+0.00%)
Aug 24, 2006
7.918
7.918
7.918
7.918
1,276
-0.01(-0.10%)
Aug 23, 2006
7.871
7.926
7.683
7.926
12,530
+0.00(+0.00%)
Aug 22, 2006
7.926
7.926
7.605
7.926
9,475
+0.00(+0.00%)
Aug 21, 2006
7.926
7.926
7.926
7.926
510
+0.07(+0.92%)
Aug 18, 2006
7.854
7.854
7.854
7.854
127
-0.07(-0.91%)
Aug 17, 2006
7.840
7.926
7.840
7.926
1,659
+0.00(+0.00%)
Aug 16, 2006
7.902
7.926
7.840
7.926
10,076
+0.09(+1.10%)
Aug 15, 2006
7.800
7.918
7.800
7.840
893
+0.00(+0.00%)
Aug 14, 2006
7.926
7.926
7.840
7.840
2,194
-0.09(-1.09%)
Aug 11, 2006
7.926
7.926
7.926
7.926
20,684
-0.09(-1.17%)
Aug 10, 2006
7.949
8.020
7.949
8.020
5,067
+0.13(+1.69%)
Aug 09, 2006
7.926
7.926
7.887
7.887
2,042
-0.03(-0.40%)
Aug 08, 2006
7.832
7.926
7.803
7.918
23,307
+0.24(+3.16%)
Aug 07, 2006
7.675
7.675
7.675
7.675
1,021
-0.16(-2.00%)
Aug 04, 2006
7.753
7.832
7.753
7.832
34,666
+0.23(+2.99%)
Aug 03, 2006
7.323
7.613
7.323
7.605
7,145
+0.00(+0.00%)
Aug 02, 2006
7.589
7.683
7.558
7.605
2,803
+0.05(+0.62%)
Aug 01, 2006
7.025
7.675
7.025
7.558
16,388
-0.23(-2.92%)
Jul 31, 2006
7.644
7.785
7.644
7.785
1,404
+0.03(+0.40%)
Jul 28, 2006
7.597
7.753
7.589
7.753
5,873
+0.19(+2.48%)
Jul 27, 2006
7.667
7.667
7.519
7.566
20,453
-0.03(-0.41%)
Jul 26, 2006
7.699
7.699
7.448
7.597
3,575
-0.07(-0.92%)
Jul 25, 2006
7.417
7.675
7.417
7.667
2,809
-0.05(-0.61%)
Jul 24, 2006
7.401
7.777
7.401
7.714
9,872
+0.31(+4.23%)
Jul 21, 2006
7.511
7.519
7.401
7.401
485
-0.04(-0.53%)
Jul 20, 2006
7.456
7.785
7.244
7.440
9,432
+0.10(+1.39%)
Jul 19, 2006
7.260
7.464
7.260
7.338
22,030
-0.02(-0.32%)
Jul 18, 2006
7.432
7.440
7.244
7.362
19,252
-0.08(-1.05%)
Jul 17, 2006
7.628
7.808
7.440
7.440
16,272
-0.38(-4.90%)
Jul 14, 2006
7.889
7.889
7.793
7.824
14,873
+0.12(+1.52%)
Jul 13, 2006
7.832
7.926
7.558
7.707
40,592
-0.12(-1.50%)
Jul 12, 2006
7.965
7.965
7.675
7.824
13,789
-0.05(-0.60%)
Jul 11, 2006
7.636
7.926
7.636
7.871
23,537
+0.17(+2.24%)
Jul 10, 2006
7.652
7.705
7.519
7.699
5,358
+0.19(+2.50%)
Jul 07, 2006
7.542
7.573
7.472
7.511
9,064
-0.01(-0.10%)
Jul 06, 2006
7.675
7.683
7.440
7.519
26,397
-0.20(-2.54%)
Jul 05, 2006
7.683
7.714
7.644
7.714
13,028
-0.10(-1.30%)
Jul 03, 2006
7.738
7.902
7.738
7.816
2,898
-0.02(-0.20%)
Jun 30, 2006
7.832
7.832
7.747
7.832
17,725
-0.01(-0.10%)
Jun 29, 2006
7.853
7.926
7.761
7.840
29,367
+0.01(+0.10%)
Jun 28, 2006
7.832
7.918
7.753
7.832
6,805
+0.00(+0.00%)
Jun 27, 2006
7.949
7.949
7.816
7.832
26,642
-0.05(-0.60%)
Jun 26, 2006
7.910
7.926
7.879
7.879
766
-0.05(-0.59%)
Jun 23, 2006
8.020
8.020
7.926
7.926
4,724
+0.01(+0.10%)
Jun 22, 2006
7.644
7.918
7.644
7.918
2,516
+0.20(+2.54%)
Jun 21, 2006
7.652
7.887
7.652
7.722
1,532
+0.08(+1.02%)
Jun 20, 2006
7.691
7.981
7.636
7.644
14,147
-0.19(-2.40%)
Jun 19, 2006
8.169
8.169
7.753
7.832
46,221
-0.20(-2.44%)
Jun 16, 2006
7.988
8.028
7.988
8.028
1,149
+0.00(+0.00%)
Jun 15, 2006
8.223
8.223
7.949
8.028
4,341
+0.07(+0.89%)
Jun 14, 2006
8.114
8.114
7.941
7.957
5,125
-0.16(-2.03%)
Jun 13, 2006
8.223
8.333
8.028
8.122
14,171
-0.13(-1.52%)
Jun 12, 2006
8.380
8.380
8.153
8.247
1,026
+0.02(+0.29%)
Jun 09, 2006
8.239
8.239
8.223
8.223
4,979
-0.02(-0.19%)
Jun 08, 2006
8.458
8.458
8.223
8.239
5,616
-0.13(-1.50%)
Jun 07, 2006
8.717
8.717
8.310
8.364
3,124
-0.21(-2.47%)
Jun 06, 2006
8.253
9.296
8.253
8.576
27,016
+0.23(+2.72%)
Jun 05, 2006
8.419
8.419
8.106
8.349
4,500
+0.06(+0.76%)
Jun 02, 2006
8.286
8.286
8.286
8.286
1,787
-0.07(-0.84%)
Jun 01, 2006
8.153
8.357
7.636
8.357
12,417
-0.06(-0.74%)
May 31, 2006
8.419
8.419
8.294
8.419
1,315
+0.00(+0.00%)
May 30, 2006
8.419
8.419
8.419
8.419
245
+0.00(+0.00%)
May 26, 2006
8.372
8.419
8.372
8.419
1,649
+0.04(+0.47%)
May 25, 2006
8.223
8.380
8.184
8.380
2,239
+0.20(+2.39%)
May 24, 2006
8.145
8.184
8.145
8.184
10,412
-0.04(-0.48%)
May 23, 2006
8.223
8.223
8.223
8.223
1,404
+0.04(+0.48%)
May 22, 2006
8.317
8.396
8.153
8.184
2,177
-0.11(-1.32%)
May 19, 2006
8.537
8.576
8.184
8.294
3,983
-0.29(-3.38%)
May 18, 2006
8.599
8.599
8.504
8.584
2,923
+0.32(+3.91%)
May 17, 2006
8.576
8.576
8.261
8.261
893
+0.03(+0.36%)
May 16, 2006
8.145
8.592
8.028
8.231
12,984
-0.19(-2.23%)
May 15, 2006
8.850
8.881
8.028
8.419
11,814
-0.47(-5.25%)
May 12, 2006
8.795
9.007
8.779
8.886
7,421
-0.12(-1.34%)
May 11, 2006
9.249
9.249
8.803
9.007
29,445
+0.11(+1.23%)
May 10, 2006
9.398
9.398
8.803
8.897
15,416
-0.45(-4.84%)
May 09, 2006
9.216
9.390
9.148
9.350
37,583
+0.24(+2.65%)
May 08, 2006
8.944
9.359
8.936
9.108
13,779
+0.12(+1.31%)
May 05, 2006
8.623
8.999
8.615
8.991
17,700
+0.22(+2.50%)
May 04, 2006
8.615
8.787
8.615
8.772
4,986
+0.15(+1.77%)
May 03, 2006
8.654
8.654
8.619
8.619
2,492
+0.00(+0.05%)
May 02, 2006
8.670
8.787
8.615
8.615
12,196
+0.04(+0.46%)
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.