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
Englobal Corp
(NQ:
ENG
)
1.350
UNCHANGED
Streaming Delayed Price
Updated: 3:44 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
10.28
10.35
10.15
10.25
226,700
+0.06(+0.59%)
Apr 27, 2006
10.65
10.70
10.10
10.19
503,000
-0.80(-7.28%)
Apr 26, 2006
11.25
11.42
10.85
10.99
345,700
-0.41(-3.60%)
Apr 25, 2006
11.69
12.24
11.30
11.40
149,900
-0.15(-1.30%)
Apr 24, 2006
11.70
11.75
11.40
11.55
161,000
-0.15(-1.28%)
Apr 21, 2006
11.71
11.91
11.50
11.70
258,600
+0.00(+0.00%)
Apr 20, 2006
11.99
12.20
11.70
11.70
165,000
-0.29(-2.42%)
Apr 19, 2006
12.08
12.08
11.96
11.99
204,600
-0.01(-0.08%)
Apr 18, 2006
12.10
12.19
11.86
12.00
319,900
+0.03(+0.25%)
Apr 17, 2006
12.14
12.39
11.80
11.97
262,900
-0.02(-0.17%)
Apr 13, 2006
12.15
12.19
11.95
11.99
124,500
-0.16(-1.32%)
Apr 12, 2006
12.28
12.38
11.99
12.15
188,600
-0.07(-0.57%)
Apr 11, 2006
11.99
12.56
11.99
12.22
342,800
+0.23(+1.92%)
Apr 10, 2006
12.00
12.32
11.78
11.99
636,000
-0.33(-2.68%)
Apr 07, 2006
13.00
13.20
12.30
12.32
590,900
-0.99(-7.44%)
Apr 06, 2006
14.59
14.61
13.20
13.31
670,500
-1.39(-9.46%)
Apr 05, 2006
14.79
14.95
14.25
14.70
339,100
+0.11(+0.75%)
Apr 04, 2006
14.80
14.80
14.35
14.59
275,100
+0.13(+0.90%)
Apr 03, 2006
14.86
15.20
14.05
14.46
861,500
-0.15(-1.03%)
Mar 31, 2006
13.95
14.80
13.50
14.61
422,600
+0.42(+2.96%)
Mar 30, 2006
14.35
14.36
13.61
14.19
542,000
-0.19(-1.32%)
Mar 29, 2006
12.57
14.45
12.50
14.38
1,159,200
+1.81(+14.40%)
Mar 28, 2006
12.39
12.96
11.74
12.57
548,800
+0.18(+1.45%)
Mar 27, 2006
11.40
12.40
11.40
12.39
475,500
+1.00(+8.78%)
Mar 24, 2006
11.05
11.49
11.03
11.39
233,200
+0.34(+3.08%)
Mar 23, 2006
10.99
11.40
10.96
11.05
330,600
+0.05(+0.45%)
Mar 22, 2006
10.99
11.09
10.58
11.00
553,800
-0.47(-4.10%)
Mar 21, 2006
10.88
11.50
10.85
11.47
469,700
+0.65(+6.01%)
Mar 20, 2006
10.50
10.85
10.42
10.82
162,400
+0.29(+2.75%)
Mar 17, 2006
10.44
10.53
10.00
10.53
235,500
-0.09(-0.85%)
Mar 16, 2006
10.77
10.83
10.61
10.62
72,500
-0.10(-0.93%)
Mar 15, 2006
10.95
11.25
10.55
10.72
199,700
-0.21(-1.92%)
Mar 14, 2006
10.79
10.95
10.56
10.93
129,100
+0.33(+3.11%)
Mar 13, 2006
10.65
10.84
10.60
10.60
115,500
-0.05(-0.47%)
Mar 10, 2006
10.59
10.65
10.29
10.65
100,100
+0.11(+1.04%)
Mar 09, 2006
10.40
10.73
10.32
10.54
87,300
+0.22(+2.13%)
Mar 08, 2006
10.73
10.73
10.05
10.32
193,900
-0.40(-3.73%)
Mar 07, 2006
11.00
11.30
10.64
10.72
190,300
-0.38(-3.42%)
Mar 06, 2006
10.46
11.10
10.31
11.10
384,100
+0.64(+6.12%)
Mar 03, 2006
10.42
10.59
10.15
10.46
135,600
-0.19(-1.78%)
Mar 02, 2006
10.70
10.77
10.60
10.65
118,900
-0.12(-1.11%)
Mar 01, 2006
10.00
10.80
9.650
10.77
538,300
+0.67(+6.63%)
Feb 28, 2006
10.31
10.22
10.06
10.10
164,600
-0.21(-2.04%)
Feb 27, 2006
10.53
10.62
10.11
10.31
167,400
-0.31(-2.92%)
Feb 24, 2006
10.75
10.80
10.51
10.62
109,100
-0.08(-0.75%)
Feb 23, 2006
10.54
10.85
10.54
10.70
122,500
+0.12(+1.13%)
Feb 22, 2006
10.50
10.75
10.44
10.58
186,000
-0.18(-1.67%)
Feb 21, 2006
11.00
11.06
10.71
10.76
214,000
+0.26(+2.48%)
Feb 17, 2006
11.33
11.33
10.40
10.50
333,900
-0.47(-4.28%)
Feb 16, 2006
10.48
11.12
10.41
10.97
478,200
+0.60(+5.79%)
Feb 15, 2006
10.35
10.50
10.05
10.37
360,500
-0.10(-0.96%)
Feb 14, 2006
10.20
10.47
9.810
10.47
485,200
+0.74(+7.61%)
Feb 13, 2006
9.100
9.920
9.100
9.730
527,800
+0.59(+6.46%)
Feb 10, 2006
9.810
9.810
8.900
9.140
735,900
-0.86(-8.60%)
Feb 09, 2006
9.920
10.34
9.630
10.00
488,500
-0.14(-1.38%)
Feb 08, 2006
11.50
11.55
9.840
10.14
1,127,900
-1.52(-13.04%)
Feb 07, 2006
11.96
11.97
11.60
11.66
282,500
-0.25(-2.10%)
Feb 06, 2006
11.74
11.97
11.55
11.91
221,400
+0.39(+3.39%)
Feb 03, 2006
11.42
11.66
11.40
11.52
174,700
-0.02(-0.17%)
Feb 02, 2006
11.28
11.65
11.28
11.54
259,400
+0.26(+2.30%)
Feb 01, 2006
11.59
11.59
11.25
11.28
316,000
-0.31(-2.67%)
Jan 31, 2006
12.33
12.33
11.15
11.59
596,500
-0.67(-5.46%)
Jan 30, 2006
12.21
12.49
12.15
12.26
246,700
+0.15(+1.24%)
Jan 27, 2006
11.91
12.70
11.76
12.11
561,700
-0.21(-1.70%)
Jan 26, 2006
12.85
13.48
12.26
12.32
1,083,300
-0.44(-3.45%)
Jan 25, 2006
11.70
12.79
11.66
12.76
1,326,000
+1.14(+9.81%)
Jan 24, 2006
11.17
11.63
11.00
11.62
350,300
+0.44(+3.94%)
Jan 23, 2006
11.32
11.40
10.96
11.18
348,000
-0.15(-1.32%)
Jan 20, 2006
11.82
11.90
11.15
11.33
335,000
-0.28(-2.41%)
Jan 19, 2006
11.35
11.70
11.20
11.61
385,800
+0.26(+2.29%)
Jan 18, 2006
11.96
11.98
11.12
11.35
441,400
-0.59(-4.94%)
Jan 17, 2006
11.35
11.94
11.30
11.94
638,900
+0.79(+7.09%)
Jan 13, 2006
11.08
11.35
10.82
11.15
296,300
+0.10(+0.90%)
Jan 12, 2006
11.01
11.37
11.01
11.05
629,400
+0.30(+2.79%)
Jan 11, 2006
11.90
11.91
10.52
10.75
1,779,300
-1.18(-9.89%)
Jan 10, 2006
11.93
12.06
11.60
11.93
1,005,300
+0.07(+0.59%)
Jan 09, 2006
10.86
12.03
10.85
11.86
2,106,300
+1.42(+13.60%)
Jan 06, 2006
9.530
10.50
9.530
10.44
951,700
+0.94(+9.89%)
Jan 05, 2006
9.500
9.760
9.150
9.500
603,800
+0.14(+1.50%)
Jan 04, 2006
9.390
9.500
9.200
9.360
585,800
+0.02(+0.21%)
Jan 03, 2006
8.450
9.370
8.380
9.340
795,200
+0.94(+11.19%)
Dec 30, 2005
8.420
8.620
8.380
8.400
332,800
-0.02(-0.24%)
Dec 29, 2005
8.520
8.570
8.400
8.420
237,300
-0.10(-1.17%)
Dec 28, 2005
8.650
8.650
8.500
8.520
173,400
-0.03(-0.35%)
Dec 27, 2005
8.980
8.990
8.410
8.550
696,600
-0.20(-2.29%)
Dec 23, 2005
8.440
8.770
8.400
8.750
2,064,700
+1.11(+14.53%)
Dec 22, 2005
7.750
7.770
7.550
7.640
157,500
-0.03(-0.39%)
Dec 21, 2005
7.560
7.800
7.530
7.670
243,800
+0.14(+1.86%)
Dec 20, 2005
7.500
7.650
7.440
7.530
177,000
-0.01(-0.13%)
Dec 19, 2005
7.280
7.550
7.280
7.540
277,300
+0.25(+3.43%)
Dec 16, 2005
7.500
7.510
7.200
7.290
370,900
-0.22(-2.93%)
Dec 15, 2005
7.450
7.730
7.200
7.510
395,400
+0.08(+1.08%)
Dec 14, 2005
7.040
7.430
7.000
7.430
400,700
+0.38(+5.39%)
Dec 13, 2005
6.680
7.120
6.680
7.050
460,900
+0.37(+5.54%)
Dec 12, 2005
6.540
6.680
6.500
6.680
226,300
+0.17(+2.61%)
Dec 09, 2005
6.390
6.600
6.360
6.510
333,700
+0.11(+1.72%)
Dec 08, 2005
6.290
6.490
6.220
6.400
194,400
+0.16(+2.56%)
Dec 07, 2005
6.330
6.330
5.950
6.240
223,700
+0.01(+0.16%)
Dec 06, 2005
6.540
6.540
6.000
6.230
626,000
-0.06(-0.95%)
Dec 05, 2005
6.590
7.110
6.200
6.290
705,500
-0.22(-3.38%)
Dec 02, 2005
6.600
6.650
6.500
6.510
63,400
-0.10(-1.51%)
Dec 01, 2005
6.680
6.780
6.500
6.610
128,300
-0.14(-2.07%)
Nov 30, 2005
6.570
6.900
6.540
6.750
139,900
-0.12(-1.75%)
Nov 29, 2005
6.820
7.100
6.700
6.870
144,700
+0.05(+0.73%)
Nov 28, 2005
6.890
6.950
6.800
6.820
142,800
-0.08(-1.16%)
Nov 25, 2005
6.990
7.000
6.900
6.900
63,300
-0.02(-0.29%)
Nov 23, 2005
6.910
6.980
6.850
6.920
150,700
+0.01(+0.14%)
Nov 22, 2005
6.750
6.990
6.700
6.910
156,300
+0.16(+2.37%)
Nov 21, 2005
6.700
6.750
6.600
6.750
92,500
+0.20(+3.05%)
Nov 18, 2005
6.560
6.660
6.400
6.550
109,800
+0.09(+1.39%)
Nov 17, 2005
6.390
6.750
6.310
6.460
159,100
+0.16(+2.54%)
Nov 16, 2005
6.170
6.390
6.111
6.300
68,200
+0.09(+1.45%)
Nov 15, 2005
6.250
6.380
6.200
6.210
96,200
-0.03(-0.48%)
Nov 14, 2005
5.940
6.400
5.940
6.240
144,200
+0.05(+0.81%)
Nov 11, 2005
6.070
6.190
5.501
6.190
276,900
+0.19(+3.17%)
Nov 10, 2005
6.050
6.240
5.950
6.000
229,100
-0.25(-4.00%)
Nov 09, 2005
7.290
7.290
5.540
6.250
224,800
-0.25(-3.85%)
Nov 08, 2005
6.580
6.600
6.200
6.500
231,900
-0.10(-1.52%)
Nov 07, 2005
6.800
6.990
6.560
6.600
215,800
-0.39(-5.58%)
Nov 04, 2005
7.280
7.400
6.700
6.990
315,100
-0.29(-3.98%)
Nov 03, 2005
7.000
9.200
7.000
7.280
390,100
+0.40(+5.81%)
Nov 02, 2005
6.720
6.950
6.710
6.880
134,900
+0.21(+3.15%)
Nov 01, 2005
6.610
6.900
6.600
6.670
240,800
+0.08(+1.21%)
Oct 31, 2005
6.110
6.670
6.100
6.590
377,400
+0.72(+12.27%)
Oct 28, 2005
5.900
6.050
5.780
5.870
182,500
-0.18(-2.98%)
Oct 27, 2005
6.200
6.200
6.000
6.050
82,500
-0.11(-1.79%)
Oct 26, 2005
6.280
6.400
6.110
6.160
178,300
-0.09(-1.44%)
Oct 25, 2005
6.050
6.300
6.020
6.250
132,300
+0.18(+2.97%)
Oct 24, 2005
6.190
6.230
6.000
6.070
159,700
-0.22(-3.50%)
Oct 21, 2005
6.160
6.330
6.010
6.290
198,000
+0.14(+2.28%)
Oct 20, 2005
6.600
6.740
6.050
6.150
271,300
-0.50(-7.52%)
Oct 19, 2005
6.450
6.650
5.750
6.650
440,100
+0.00(+0.00%)
Oct 18, 2005
6.890
6.900
6.610
6.650
78,700
-0.24(-3.48%)
Oct 17, 2005
6.990
6.990
6.750
6.890
157,800
+0.17(+2.53%)
Oct 14, 2005
6.750
6.900
6.520
6.720
227,000
-0.13(-1.90%)
Oct 13, 2005
7.500
7.530
6.680
6.850
491,200
-0.65(-8.67%)
Oct 12, 2005
7.750
7.850
7.500
7.500
132,800
-0.16(-2.09%)
Oct 11, 2005
7.700
7.950
7.580
7.660
145,600
+0.03(+0.39%)
Oct 10, 2005
7.850
7.890
7.550
7.630
147,400
-0.09(-1.17%)
Oct 07, 2005
7.500
7.750
7.500
7.720
128,200
+0.15(+1.98%)
Oct 06, 2005
8.190
8.880
7.380
7.570
655,100
-0.72(-8.69%)
Oct 05, 2005
8.660
8.660
8.100
8.290
383,800
-0.38(-4.38%)
Oct 04, 2005
8.200
8.670
8.180
8.670
467,000
+0.51(+6.25%)
Oct 03, 2005
8.140
8.160
8.080
8.160
221,800
+0.07(+0.87%)
Sep 30, 2005
8.200
8.230
8.050
8.090
127,700
-0.01(-0.12%)
Sep 29, 2005
8.150
8.250
8.050
8.100
137,200
+0.04(+0.50%)
Sep 28, 2005
8.390
8.480
8.010
8.060
270,300
-0.22(-2.66%)
Sep 27, 2005
8.000
8.290
7.900
8.280
192,000
+0.24(+2.99%)
Sep 26, 2005
8.800
8.830
7.800
8.040
660,100
-0.65(-7.48%)
Sep 23, 2005
8.690
8.750
8.380
8.690
345,800
-0.15(-1.70%)
Sep 22, 2005
9.250
9.300
8.650
8.840
374,300
-0.24(-2.64%)
Sep 21, 2005
8.800
9.300
8.160
9.080
541,400
+0.42(+4.85%)
Sep 20, 2005
9.080
9.200
8.600
8.660
365,600
-0.40(-4.42%)
Sep 19, 2005
8.740
9.100
8.700
9.060
737,300
+0.42(+4.86%)
Sep 16, 2005
8.740
8.750
8.480
8.640
344,500
+0.39(+4.73%)
Sep 15, 2005
8.650
8.750
8.110
8.250
410,100
-0.40(-4.62%)
Sep 14, 2005
8.500
8.750
8.500
8.650
385,800
+0.11(+1.29%)
Sep 13, 2005
8.740
8.740
8.360
8.540
396,100
-0.21(-2.40%)
Sep 12, 2005
8.060
10.96
8.060
8.750
672,300
+0.70(+8.70%)
Sep 09, 2005
8.100
8.120
7.850
8.050
222,700
-0.05(-0.62%)
Sep 08, 2005
7.990
8.250
7.980
8.100
255,500
+0.16(+2.02%)
Sep 07, 2005
7.890
7.960
7.760
7.940
241,100
+0.21(+2.72%)
Sep 06, 2005
7.650
7.980
7.520
7.730
258,000
+0.13(+1.71%)
Sep 02, 2005
8.100
8.100
7.510
7.600
351,300
-0.31(-3.92%)
Sep 01, 2005
8.420
8.450
7.800
7.910
630,300
-0.26(-3.18%)
Aug 31, 2005
7.490
8.220
7.380
8.170
1,039,800
+0.84(+11.46%)
Aug 30, 2005
6.940
7.340
6.940
7.330
438,100
+0.38(+5.47%)
Aug 29, 2005
6.800
7.340
6.760
6.950
539,400
+0.35(+5.30%)
Aug 26, 2005
6.800
6.800
6.400
6.600
744,200
-0.40(-5.71%)
Aug 25, 2005
7.320
7.320
6.880
7.000
287,700
-0.29(-3.98%)
Aug 24, 2005
7.200
7.400
7.010
7.290
203,800
+0.08(+1.11%)
Aug 23, 2005
7.440
7.450
7.000
7.210
343,400
-0.26(-3.48%)
Aug 22, 2005
7.600
7.900
7.400
7.470
539,100
-0.02(-0.27%)
Aug 19, 2005
6.860
7.500
6.850
7.490
637,700
+0.88(+13.31%)
Aug 18, 2005
7.250
7.250
6.350
6.610
940,500
-0.69(-9.45%)
Aug 17, 2005
7.850
8.000
6.800
7.300
997,600
-0.72(-8.98%)
Aug 16, 2005
8.480
8.490
7.750
8.020
477,100
-0.47(-5.54%)
Aug 15, 2005
8.550
8.720
8.100
8.490
276,500
-0.06(-0.70%)
Aug 12, 2005
8.490
8.850
8.300
8.550
435,900
+0.11(+1.30%)
Aug 11, 2005
7.930
8.500
7.850
8.440
559,900
+0.52(+6.57%)
Aug 10, 2005
8.000
8.150
7.600
7.920
1,047,700
-0.27(-3.30%)
Aug 09, 2005
8.670
9.000
8.170
8.190
998,300
-0.48(-5.54%)
Aug 08, 2005
8.940
9.200
8.460
8.670
962,400
-0.11(-1.25%)
Aug 05, 2005
9.160
9.550
7.700
8.780
2,020,300
-0.32(-3.52%)
Aug 04, 2005
8.680
9.450
8.260
9.100
1,397,500
+0.43(+4.96%)
Aug 03, 2005
8.000
9.350
7.500
8.670
2,272,500
+0.77(+9.75%)
Aug 02, 2005
7.250
8.020
7.250
7.900
1,368,200
+0.78(+10.96%)
Aug 01, 2005
6.510
7.200
6.510
7.120
1,173,100
+0.74(+11.60%)
Jul 29, 2005
6.300
6.500
6.160
6.380
325,600
+0.15(+2.41%)
Jul 28, 2005
6.250
6.300
5.750
6.230
462,600
-0.01(-0.16%)
Jul 27, 2005
6.410
6.500
6.210
6.240
331,700
-0.17(-2.65%)
Jul 26, 2005
6.410
6.500
6.000
6.410
569,000
+0.00(+0.00%)
Jul 25, 2005
6.000
6.440
5.950
6.410
809,700
+0.46(+7.73%)
Jul 22, 2005
5.820
5.950
5.710
5.950
252,500
+0.13(+2.23%)
Jul 21, 2005
5.830
5.900
5.650
5.820
146,200
+0.17(+3.01%)
Jul 20, 2005
5.840
5.840
5.500
5.650
239,100
-0.13(-2.25%)
Jul 19, 2005
5.800
6.080
5.780
5.780
561,500
+0.00(+0.00%)
Jul 18, 2005
5.360
5.890
5.360
5.780
357,900
+0.43(+8.04%)
Jul 15, 2005
5.140
5.450
4.600
5.350
495,400
+0.15(+2.88%)
Jul 14, 2005
6.000
6.000
5.150
5.200
1,213,000
-0.73(-12.31%)
Jul 13, 2005
5.690
6.000
5.690
5.930
938,600
+0.34(+6.08%)
Jul 12, 2005
5.010
5.700
4.950
5.590
982,900
+0.64(+12.93%)
Jul 11, 2005
4.700
5.100
4.600
4.950
816,700
+0.36(+7.84%)
Jul 08, 2005
4.240
4.600
4.200
4.590
572,000
+0.44(+10.60%)
Jul 07, 2005
4.100
4.180
3.930
4.150
323,500
-0.02(-0.48%)
Jul 06, 2005
3.660
4.200
3.660
4.170
341,000
+0.48(+13.01%)
Jul 05, 2005
3.850
3.890
3.620
3.690
116,900
-0.13(-3.40%)
Jul 01, 2005
3.800
3.840
3.580
3.820
97,500
+0.06(+1.60%)
Jun 30, 2005
3.600
3.770
3.600
3.760
58,200
+0.11(+3.01%)
Jun 29, 2005
3.890
3.900
3.510
3.650
190,300
-0.18(-4.70%)
Jun 28, 2005
3.820
3.950
3.700
3.830
185,000
+0.02(+0.52%)
Jun 27, 2005
3.290
3.880
3.270
3.810
176,300
+0.42(+12.39%)
Jun 24, 2005
3.360
3.400
3.250
3.390
177,800
-0.08(-2.31%)
Jun 23, 2005
3.570
3.600
3.420
3.470
106,800
-0.10(-2.80%)
Jun 22, 2005
3.500
3.580
3.400
3.570
57,100
+0.00(+0.00%)
Jun 21, 2005
3.680
3.680
3.410
3.570
95,100
-0.03(-0.83%)
Jun 20, 2005
3.760
3.830
3.490
3.600
154,600
-0.15(-4.00%)
Jun 17, 2005
3.850
3.900
3.650
3.750
154,500
+0.00(+0.00%)
Jun 16, 2005
3.900
3.950
3.730
3.750
147,100
-0.05(-1.32%)
Jun 15, 2005
3.670
3.880
3.500
3.800
267,600
+0.23(+6.44%)
Jun 14, 2005
3.200
3.640
3.030
3.570
363,400
+0.38(+11.91%)
Jun 13, 2005
3.590
3.590
3.150
3.190
505,400
-0.39(-10.89%)
Jun 10, 2005
3.760
3.850
3.550
3.580
293,800
-0.30(-7.73%)
Jun 09, 2005
3.960
3.970
3.750
3.880
234,900
-0.07(-1.77%)
Jun 08, 2005
4.100
4.150
3.790
3.950
397,600
-0.08(-1.99%)
Jun 07, 2005
3.990
4.160
3.850
4.030
553,800
+0.13(+3.33%)
Jun 06, 2005
3.690
3.950
3.690
3.900
499,900
+0.22(+5.98%)
Jun 03, 2005
3.660
3.720
3.550
3.680
140,500
-0.03(-0.81%)
Jun 02, 2005
3.720
3.750
3.620
3.710
247,200
+0.04(+1.09%)
Jun 01, 2005
3.630
3.770
3.550
3.670
447,600
+0.04(+1.10%)
May 31, 2005
3.250
3.700
3.240
3.630
935,800
+0.40(+12.38%)
May 27, 2005
3.200
3.250
3.180
3.230
129,800
+0.06(+1.89%)
May 26, 2005
3.250
3.250
3.020
3.170
191,900
+0.15(+4.97%)
May 25, 2005
3.350
3.440
2.850
3.020
739,700
-0.33(-9.85%)
May 24, 2005
2.740
3.350
2.700
3.350
890,100
+0.70(+26.42%)
May 23, 2005
2.450
2.650
2.450
2.650
226,200
+0.23(+9.50%)
May 20, 2005
2.360
2.450
2.360
2.420
18,900
+0.01(+0.41%)
May 19, 2005
2.450
2.450
2.350
2.410
15,700
+0.01(+0.42%)
May 18, 2005
2.410
2.420
2.310
2.400
49,300
+0.09(+3.90%)
May 17, 2005
2.300
2.340
2.250
2.310
29,700
-0.04(-1.70%)
May 16, 2005
2.320
2.370
2.150
2.350
79,000
+0.04(+1.73%)
May 13, 2005
2.500
2.500
2.310
2.310
55,300
-0.19(-7.60%)
May 12, 2005
2.650
2.650
2.500
2.500
69,700
-0.10(-3.85%)
May 11, 2005
2.500
2.660
2.500
2.600
75,000
+0.01(+0.39%)
May 10, 2005
2.450
2.600
2.380
2.590
110,300
+0.14(+5.71%)
May 09, 2005
2.430
2.450
2.300
2.450
46,300
+0.05(+2.08%)
May 06, 2005
2.430
2.430
2.310
2.400
29,400
+0.03(+1.27%)
May 05, 2005
2.310
2.380
2.270
2.370
49,300
+0.04(+1.72%)
May 04, 2005
2.450
2.460
2.300
2.330
48,800
-0.10(-4.12%)
May 03, 2005
2.290
2.470
2.290
2.430
195,000
+0.17(+7.52%)
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.