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
Nuance Communicatns
(NQ:
NUAN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 3, 2022
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
13.02
13.10
12.68
12.83
1,349,600
-0.16(-1.23%)
Apr 27, 2006
12.59
13.16
12.40
12.99
2,189,402
+0.30(+2.36%)
Apr 26, 2006
12.59
13.12
12.49
12.69
4,683,461
+0.20(+1.60%)
Apr 25, 2006
12.06
12.53
11.82
12.49
2,847,434
+0.49(+4.08%)
Apr 24, 2006
11.73
12.05
11.68
12.00
1,292,366
+0.18(+1.52%)
Apr 21, 2006
12.56
12.57
11.75
11.82
2,031,620
-0.63(-5.06%)
Apr 20, 2006
12.37
12.60
11.97
12.45
1,442,678
+0.11(+0.89%)
Apr 19, 2006
12.15
12.71
12.12
12.34
2,597,707
+0.15(+1.23%)
Apr 18, 2006
11.64
12.19
11.58
12.19
2,816,577
+0.64(+5.54%)
Apr 17, 2006
11.59
11.92
11.51
11.55
1,674,440
-0.02(-0.17%)
Apr 13, 2006
11.34
11.68
11.28
11.57
861,046
+0.23(+2.03%)
Apr 12, 2006
11.09
11.55
11.06
11.34
2,019,644
+0.25(+2.25%)
Apr 11, 2006
11.25
11.25
10.64
11.09
1,498,693
-0.09(-0.81%)
Apr 10, 2006
11.16
11.48
10.96
11.18
1,498,889
+0.10(+0.90%)
Apr 07, 2006
11.17
11.25
10.95
11.08
1,563,689
-0.07(-0.63%)
Apr 06, 2006
11.40
11.55
10.87
11.15
2,210,242
-0.40(-3.46%)
Apr 05, 2006
11.79
11.84
11.36
11.55
1,136,874
-0.21(-1.79%)
Apr 04, 2006
11.77
11.89
11.54
11.76
1,583,985
+0.28(+2.44%)
Apr 03, 2006
11.81
11.98
11.29
11.48
1,502,720
-0.33(-2.79%)
Mar 31, 2006
12.02
12.02
11.67
11.81
1,465,462
+0.04(+0.34%)
Mar 30, 2006
11.71
12.04
11.25
11.77
3,789,884
+0.15(+1.29%)
Mar 29, 2006
10.91
11.63
10.91
11.62
3,001,309
+0.71(+6.51%)
Mar 28, 2006
10.57
11.06
10.57
10.91
2,053,549
+0.30(+2.83%)
Mar 27, 2006
10.08
10.75
10.08
10.61
1,985,849
+0.47(+4.64%)
Mar 24, 2006
9.630
10.19
9.600
10.14
1,270,351
+0.51(+5.30%)
Mar 23, 2006
9.750
9.790
9.460
9.630
922,800
-0.11(-1.13%)
Mar 22, 2006
9.565
9.840
9.340
9.740
1,211,400
+0.17(+1.78%)
Mar 21, 2006
9.880
9.990
9.550
9.570
2,197,755
-0.29(-2.94%)
Mar 20, 2006
10.09
10.23
9.760
9.860
2,109,880
-0.35(-3.43%)
Mar 17, 2006
10.60
10.60
10.15
10.21
1,998,167
-0.23(-2.20%)
Mar 16, 2006
10.49
10.68
10.40
10.44
1,047,532
+0.03(+0.29%)
Mar 15, 2006
10.63
10.68
10.32
10.41
1,053,067
-0.18(-1.70%)
Mar 14, 2006
10.20
10.65
10.10
10.59
1,977,136
+0.35(+3.42%)
Mar 13, 2006
10.09
10.29
10.05
10.24
1,173,362
+0.16(+1.59%)
Mar 10, 2006
10.08
10.19
9.770
10.08
1,412,968
-0.06(-0.59%)
Mar 09, 2006
10.23
10.65
10.10
10.14
1,804,441
-0.15(-1.46%)
Mar 08, 2006
10.02
10.29
9.200
10.29
3,577,176
+0.17(+1.68%)
Mar 07, 2006
10.24
10.33
10.03
10.12
893,137
-0.29(-2.79%)
Mar 06, 2006
10.49
10.75
10.25
10.41
1,097,791
-0.05(-0.48%)
Mar 03, 2006
10.25
10.58
10.15
10.46
1,572,617
+0.18(+1.75%)
Mar 02, 2006
10.73
10.75
10.14
10.28
3,157,798
-0.46(-4.28%)
Mar 01, 2006
10.78
10.85
10.52
10.74
1,443,197
+0.04(+0.37%)
Feb 28, 2006
10.91
10.94
10.52
10.70
1,508,603
-0.21(-1.92%)
Feb 27, 2006
10.89
11.16
10.80
10.91
1,887,533
+0.06(+0.55%)
Feb 24, 2006
10.75
11.06
10.55
10.85
1,789,263
+0.05(+0.46%)
Feb 23, 2006
10.58
11.00
10.42
10.80
4,266,200
+0.10(+0.93%)
Feb 22, 2006
10.13
10.96
10.10
10.70
4,209,738
+0.56(+5.52%)
Feb 21, 2006
10.06
10.25
10.02
10.14
1,895,584
+0.02(+0.20%)
Feb 17, 2006
9.310
10.47
9.250
10.12
6,667,107
+0.84(+9.05%)
Feb 16, 2006
9.275
9.430
9.000
9.280
2,081,400
-0.02(-0.22%)
Feb 15, 2006
8.880
9.360
8.420
9.300
1,947,110
+0.20(+2.20%)
Feb 14, 2006
9.090
9.490
9.040
9.100
2,259,601
-0.21(-2.26%)
Feb 13, 2006
9.640
9.790
9.070
9.310
2,777,621
-0.29(-3.02%)
Feb 10, 2006
9.045
9.700
8.970
9.600
3,399,128
+0.70(+7.87%)
Feb 09, 2006
9.000
9.420
8.670
8.900
3,919,255
-0.02(-0.22%)
Feb 08, 2006
8.230
9.000
8.070
8.920
3,799,458
+0.92(+11.50%)
Feb 07, 2006
8.040
8.070
7.710
8.000
2,085,349
-0.08(-0.99%)
Feb 06, 2006
8.340
8.340
8.020
8.080
1,336,351
-0.26(-3.12%)
Feb 03, 2006
8.525
8.570
8.260
8.340
3,129,944
-0.20(-2.34%)
Feb 02, 2006
8.530
8.580
8.230
8.540
1,478,347
-0.02(-0.23%)
Feb 01, 2006
8.500
8.630
8.430
8.560
1,530,912
+0.02(+0.23%)
Jan 31, 2006
8.250
8.550
8.240
8.540
1,533,764
+0.25(+3.02%)
Jan 30, 2006
8.200
8.300
8.160
8.290
1,317,443
+0.10(+1.22%)
Jan 27, 2006
8.110
8.240
7.680
8.190
1,418,447
+0.11(+1.36%)
Jan 26, 2006
7.870
8.140
7.830
8.080
1,228,285
+0.22(+2.80%)
Jan 25, 2006
7.790
7.900
7.720
7.860
1,202,426
+0.07(+0.90%)
Jan 24, 2006
7.640
7.880
7.610
7.790
983,441
+0.19(+2.50%)
Jan 23, 2006
7.880
7.900
7.510
7.600
1,094,763
-0.23(-2.94%)
Jan 20, 2006
8.170
8.170
7.730
7.830
1,640,636
-0.34(-4.16%)
Jan 19, 2006
7.790
8.190
7.750
8.170
1,279,213
+0.56(+7.36%)
Jan 18, 2006
7.585
7.790
7.410
7.610
1,274,198
-0.10(-1.30%)
Jan 17, 2006
7.900
7.930
7.550
7.710
1,006,242
-0.20(-2.53%)
Jan 13, 2006
8.095
8.180
7.810
7.910
1,152,137
-0.18(-2.22%)
Jan 12, 2006
8.280
8.390
8.050
8.090
742,300
-0.14(-1.70%)
Jan 11, 2006
8.295
8.300
8.049
8.230
1,117,925
-0.02(-0.24%)
Jan 10, 2006
8.060
8.390
8.048
8.250
1,414,450
+0.21(+2.61%)
Jan 09, 2006
8.325
8.490
8.020
8.040
2,446,458
-0.17(-2.07%)
Jan 06, 2006
7.735
8.240
7.710
8.210
2,993,748
+0.55(+7.18%)
Jan 05, 2006
7.585
7.750
7.520
7.660
1,312,166
+0.07(+0.92%)
Jan 04, 2006
7.810
7.850
7.420
7.590
2,123,392
-0.21(-2.69%)
Jan 03, 2006
7.650
7.869
7.500
7.800
1,788,061
+0.17(+2.23%)
Dec 30, 2005
7.820
7.820
7.560
7.630
1,787,397
-0.18(-2.30%)
Dec 29, 2005
7.780
7.840
7.700
7.810
754,563
+0.07(+0.90%)
Dec 28, 2005
7.880
7.890
7.550
7.740
1,682,000
-0.02(-0.26%)
Dec 27, 2005
7.570
7.880
7.500
7.760
2,433,900
+0.26(+3.47%)
Dec 23, 2005
7.160
7.600
7.070
7.500
2,712,494
+0.16(+2.18%)
Dec 22, 2005
6.690
7.350
6.610
7.340
3,611,686
+0.61(+9.06%)
Dec 21, 2005
6.720
6.770
6.610
6.730
1,234,301
+0.00(+0.00%)
Dec 20, 2005
6.670
6.770
6.500
6.730
1,135,250
+0.27(+4.18%)
Dec 19, 2005
6.730
6.740
6.450
6.460
512,066
-0.22(-3.29%)
Dec 16, 2005
6.570
6.760
6.545
6.680
1,036,516
+0.11(+1.67%)
Dec 15, 2005
6.760
6.880
6.520
6.570
793,509
-0.14(-2.09%)
Dec 14, 2005
6.500
6.780
6.500
6.710
843,817
+0.18(+2.76%)
Dec 13, 2005
6.640
6.776
6.460
6.530
911,145
-0.23(-3.40%)
Dec 12, 2005
6.180
6.800
6.180
6.760
1,387,117
-0.01(-0.15%)
Dec 09, 2005
6.620
7.000
6.620
6.770
2,128,316
-0.12(-1.74%)
Dec 08, 2005
6.890
7.160
6.710
6.890
1,968,658
+0.03(+0.44%)
Dec 07, 2005
6.880
7.030
6.570
6.860
6,805,136
+0.74(+12.09%)
Dec 06, 2005
6.220
6.290
6.100
6.120
645,339
-0.10(-1.61%)
Dec 05, 2005
6.380
6.420
6.150
6.220
530,163
-0.13(-2.05%)
Dec 02, 2005
6.410
6.470
6.220
6.350
677,152
-0.06(-0.94%)
Dec 01, 2005
6.240
6.420
6.220
6.410
1,396,513
+0.19(+3.05%)
Nov 30, 2005
6.160
6.240
6.100
6.220
813,836
+0.10(+1.63%)
Nov 29, 2005
6.110
6.300
6.080
6.120
1,018,477
-0.05(-0.81%)
Nov 28, 2005
6.050
6.250
6.050
6.170
996,961
+0.12(+1.98%)
Nov 25, 2005
5.920
6.090
5.920
6.050
225,334
+0.09(+1.51%)
Nov 23, 2005
6.030
6.070
5.920
5.960
664,452
-0.11(-1.81%)
Nov 22, 2005
6.000
6.140
5.950
6.070
770,735
+0.08(+1.34%)
Nov 21, 2005
5.950
6.000
5.850
5.990
666,600
+0.08(+1.35%)
Nov 18, 2005
5.980
5.990
5.750
5.910
1,783,521
+0.01(+0.17%)
Nov 17, 2005
5.790
6.100
5.740
5.900
2,555,847
+0.17(+2.97%)
Nov 16, 2005
5.450
5.800
5.440
5.730
1,991,437
+0.55(+10.62%)
Nov 15, 2005
5.160
5.274
5.150
5.180
823,236
+0.02(+0.39%)
Nov 14, 2005
5.250
5.290
5.140
5.160
540,421
-0.11(-2.09%)
Nov 11, 2005
5.480
5.500
5.240
5.270
509,236
-0.21(-3.83%)
Nov 10, 2005
5.520
5.550
5.290
5.480
581,003
-0.01(-0.18%)
Nov 09, 2005
5.510
5.600
5.450
5.490
387,279
-0.01(-0.18%)
Nov 08, 2005
5.350
5.500
5.310
5.500
430,963
+0.11(+2.04%)
Nov 07, 2005
5.350
5.440
5.210
5.390
379,600
+0.03(+0.56%)
Nov 04, 2005
5.390
5.440
5.330
5.360
432,100
-0.01(-0.19%)
Nov 03, 2005
5.260
5.380
5.140
5.370
448,500
+0.15(+2.87%)
Nov 02, 2005
5.090
5.230
5.060
5.220
611,100
+0.12(+2.35%)
Nov 01, 2005
5.140
5.170
5.070
5.100
483,800
-0.04(-0.78%)
Oct 31, 2005
5.150
5.300
5.090
5.140
660,400
+0.04(+0.78%)
Oct 28, 2005
5.030
5.110
5.010
5.100
343,840
+0.09(+1.80%)
Oct 27, 2005
5.110
5.120
4.990
5.010
492,054
-0.08(-1.57%)
Oct 26, 2005
5.200
5.200
5.050
5.090
516,566
-0.12(-2.30%)
Oct 25, 2005
5.150
5.220
5.110
5.210
696,968
+0.01(+0.19%)
Oct 24, 2005
5.240
5.260
5.110
5.200
675,770
+0.00(+0.00%)
Oct 21, 2005
5.300
5.430
5.190
5.200
845,728
-0.10(-1.89%)
Oct 20, 2005
5.550
5.600
5.250
5.300
811,546
-0.31(-5.53%)
Oct 19, 2005
5.350
5.660
5.310
5.610
1,042,922
+0.22(+4.08%)
Oct 18, 2005
5.300
5.480
5.230
5.390
1,533,128
+0.09(+1.70%)
Oct 17, 2005
5.170
5.300
5.060
5.300
966,584
+0.13(+2.51%)
Oct 14, 2005
5.090
5.170
4.930
5.170
730,541
+0.13(+2.58%)
Oct 13, 2005
4.860
5.060
4.810
5.040
728,505
+0.16(+3.28%)
Oct 12, 2005
4.950
4.950
4.600
4.880
1,696,519
-0.05(-1.01%)
Oct 11, 2005
5.070
5.070
4.840
4.930
593,476
-0.06(-1.20%)
Oct 10, 2005
5.270
5.290
4.990
4.990
887,765
-0.23(-4.41%)
Oct 07, 2005
5.170
5.250
5.050
5.220
695,114
+0.10(+1.95%)
Oct 06, 2005
5.150
5.230
4.990
5.120
1,025,907
-0.04(-0.78%)
Oct 05, 2005
5.509
5.509
5.140
5.160
934,769
-0.32(-5.84%)
Oct 04, 2005
5.840
5.850
5.470
5.480
988,052
-0.31(-5.35%)
Oct 03, 2005
5.340
5.810
5.200
5.790
2,291,273
+0.46(+8.63%)
Sep 30, 2005
5.330
5.350
5.210
5.330
697,467
+0.03(+0.57%)
Sep 29, 2005
5.240
5.320
5.160
5.300
651,329
+0.01(+0.19%)
Sep 28, 2005
5.330
5.330
5.210
5.290
681,491
+0.00(+0.00%)
Sep 27, 2005
5.250
5.330
5.212
5.290
508,776
+0.01(+0.19%)
Sep 26, 2005
5.260
5.300
5.210
5.280
578,455
+0.08(+1.54%)
Sep 23, 2005
5.200
5.260
5.000
5.200
1,022,969
+0.05(+0.97%)
Sep 22, 2005
5.150
5.200
4.950
5.150
772,779
+0.05(+0.98%)
Sep 21, 2005
5.160
5.280
5.080
5.100
633,673
-0.16(-3.04%)
Sep 20, 2005
5.100
5.380
5.030
5.260
1,443,319
+0.15(+2.94%)
Sep 19, 2005
5.250
5.260
4.950
5.110
1,740,789
-0.19(-3.58%)
Sep 16, 2005
5.000
5.300
4.980
5.300
2,416,102
+0.35(+7.07%)
Sep 15, 2005
4.810
5.090
4.810
4.950
1,755,195
+0.13(+2.70%)
Sep 14, 2005
5.060
5.075
4.800
4.820
779,200
-0.10(-2.03%)
Sep 13, 2005
4.920
4.950
4.844
4.920
564,734
+0.02(+0.41%)
Sep 12, 2005
4.930
4.930
4.860
4.900
396,405
-0.02(-0.41%)
Sep 09, 2005
4.850
4.940
4.830
4.920
1,482,539
+0.03(+0.61%)
Sep 08, 2005
5.000
5.000
4.800
4.890
408,725
-0.11(-2.20%)
Sep 07, 2005
4.990
5.000
4.930
5.000
366,309
+0.00(+0.00%)
Sep 06, 2005
4.980
5.010
4.920
5.000
462,445
+0.08(+1.63%)
Sep 02, 2005
4.900
4.960
4.880
4.920
191,506
-0.02(-0.40%)
Sep 01, 2005
4.970
4.990
4.870
4.940
465,762
+0.01(+0.20%)
Aug 31, 2005
4.860
5.000
4.840
4.930
1,102,686
+0.04(+0.82%)
Aug 30, 2005
4.940
4.940
4.800
4.890
321,576
-0.05(-1.01%)
Aug 29, 2005
4.820
4.990
4.800
4.940
371,435
+0.11(+2.28%)
Aug 26, 2005
5.070
5.090
4.820
4.830
580,895
-0.21(-4.17%)
Aug 25, 2005
5.000
5.090
4.950
5.040
921,336
+0.06(+1.20%)
Aug 24, 2005
4.930
5.000
4.891
4.980
486,726
+0.04(+0.81%)
Aug 23, 2005
4.910
4.980
4.810
4.940
449,996
+0.01(+0.20%)
Aug 22, 2005
4.810
4.950
4.740
4.930
568,813
+0.06(+1.23%)
Aug 19, 2005
4.950
4.990
4.850
4.870
413,493
-0.09(-1.81%)
Aug 18, 2005
5.090
5.100
4.950
4.960
442,323
-0.14(-2.75%)
Aug 17, 2005
5.010
5.140
5.000
5.100
544,701
+0.05(+0.99%)
Aug 16, 2005
5.070
5.110
4.980
5.050
834,248
-0.06(-1.17%)
Aug 15, 2005
4.950
5.120
4.950
5.110
779,610
+0.08(+1.59%)
Aug 12, 2005
5.120
5.140
4.950
5.030
1,102,120
-0.14(-2.71%)
Aug 11, 2005
4.810
5.180
4.790
5.170
2,270,555
+0.32(+6.60%)
Aug 10, 2005
4.530
4.960
4.510
4.850
4,345,512
+0.31(+6.83%)
Aug 09, 2005
4.440
4.620
4.370
4.540
1,187,466
+0.10(+2.25%)
Aug 08, 2005
4.440
4.490
4.360
4.440
866,891
+0.00(+0.00%)
Aug 05, 2005
4.490
4.520
4.400
4.440
2,057,601
-0.02(-0.45%)
Aug 04, 2005
4.290
4.570
4.250
4.460
2,948,200
+0.44(+10.95%)
Aug 03, 2005
4.130
4.130
4.010
4.020
386,427
-0.10(-2.43%)
Aug 02, 2005
4.100
4.190
4.050
4.120
400,610
-0.01(-0.24%)
Aug 01, 2005
4.110
4.190
4.060
4.130
337,667
+0.02(+0.49%)
Jul 29, 2005
4.170
4.240
4.100
4.110
372,576
-0.05(-1.20%)
Jul 28, 2005
4.130
4.190
4.070
4.160
233,381
+0.00(+0.00%)
Jul 27, 2005
4.170
4.200
4.100
4.160
135,262
-0.03(-0.72%)
Jul 26, 2005
4.260
4.270
4.150
4.190
317,613
+0.00(+0.00%)
Jul 25, 2005
4.350
4.356
4.180
4.190
223,738
-0.16(-3.68%)
Jul 22, 2005
4.240
4.350
4.240
4.350
269,056
+0.10(+2.35%)
Jul 21, 2005
4.250
4.360
4.200
4.250
315,252
-0.02(-0.47%)
Jul 20, 2005
4.330
4.330
4.220
4.270
393,549
-0.05(-1.16%)
Jul 19, 2005
4.230
4.340
4.230
4.320
394,770
+0.08(+1.89%)
Jul 18, 2005
4.350
4.350
4.190
4.240
474,544
-0.06(-1.40%)
Jul 15, 2005
4.290
4.360
4.130
4.300
705,706
-0.03(-0.69%)
Jul 14, 2005
4.340
4.410
4.220
4.330
390,665
+0.03(+0.70%)
Jul 13, 2005
4.290
4.330
4.180
4.300
438,653
+0.04(+0.94%)
Jul 12, 2005
4.060
4.330
4.050
4.260
636,746
+0.16(+3.90%)
Jul 11, 2005
4.050
4.100
4.030
4.100
1,078,422
+0.04(+0.99%)
Jul 08, 2005
3.950
4.070
3.900
4.060
527,152
+0.06(+1.50%)
Jul 07, 2005
3.870
4.010
3.800
4.000
1,021,165
+0.10(+2.56%)
Jul 06, 2005
3.950
3.970
3.870
3.900
292,439
-0.05(-1.27%)
Jul 05, 2005
3.930
3.960
3.870
3.950
365,900
+0.01(+0.25%)
Jul 01, 2005
3.780
3.970
3.740
3.940
746,600
+0.17(+4.51%)
Jun 30, 2005
3.860
3.920
3.740
3.770
1,122,530
-0.08(-2.08%)
Jun 29, 2005
3.970
3.970
3.850
3.850
637,858
-0.10(-2.53%)
Jun 28, 2005
3.830
3.950
3.830
3.950
375,881
+0.12(+3.13%)
Jun 27, 2005
4.020
4.020
3.820
3.830
528,498
-0.18(-4.49%)
Jun 24, 2005
3.930
4.010
3.900
4.010
921,630
+0.07(+1.78%)
Jun 23, 2005
3.870
4.050
3.860
3.940
930,191
+0.03(+0.77%)
Jun 22, 2005
3.930
3.980
3.900
3.910
272,974
-0.02(-0.51%)
Jun 21, 2005
3.940
3.990
3.910
3.930
212,050
-0.02(-0.51%)
Jun 20, 2005
4.050
4.060
3.940
3.950
371,377
-0.12(-2.95%)
Jun 17, 2005
4.070
4.140
4.000
4.070
919,194
+0.03(+0.74%)
Jun 16, 2005
3.980
4.040
3.940
4.040
426,894
+0.05(+1.25%)
Jun 15, 2005
4.010
4.080
3.950
3.990
2,510,448
-0.02(-0.50%)
Jun 14, 2005
3.950
4.020
3.950
4.010
357,936
+0.02(+0.50%)
Jun 13, 2005
3.950
4.010
3.910
3.990
427,891
+0.01(+0.25%)
Jun 10, 2005
3.960
3.980
3.900
3.980
331,944
+0.07(+1.79%)
Jun 09, 2005
3.990
3.990
3.850
3.910
682,058
-0.09(-2.25%)
Jun 08, 2005
3.930
4.020
3.920
4.000
737,956
+0.06(+1.52%)
Jun 07, 2005
3.900
3.950
3.860
3.940
729,540
+0.07(+1.81%)
Jun 06, 2005
3.880
3.890
3.840
3.870
658,743
+0.06(+1.57%)
Jun 03, 2005
4.000
4.000
3.800
3.810
736,225
-0.13(-3.30%)
Jun 02, 2005
4.130
4.130
3.930
3.940
857,251
-0.16(-3.90%)
Jun 01, 2005
4.130
4.150
4.000
4.100
943,040
+0.04(+0.99%)
May 31, 2005
3.980
4.160
3.950
4.060
2,230,990
+0.12(+3.05%)
May 27, 2005
3.880
3.970
3.880
3.940
594,238
+0.04(+1.03%)
May 26, 2005
3.910
3.960
3.880
3.900
876,223
+0.04(+1.04%)
May 25, 2005
3.850
3.920
3.800
3.860
1,818,943
+0.08(+2.12%)
May 24, 2005
3.900
3.900
3.750
3.780
1,163,800
-0.11(-2.83%)
May 23, 2005
3.880
3.960
3.850
3.890
782,461
+0.05(+1.30%)
May 20, 2005
3.900
3.950
3.780
3.840
405,073
-0.07(-1.79%)
May 19, 2005
3.860
3.920
3.850
3.910
599,608
+0.05(+1.30%)
May 18, 2005
3.970
3.970
3.800
3.860
520,000
-0.09(-2.28%)
May 17, 2005
3.890
3.970
3.860
3.950
1,309,536
+0.07(+1.80%)
May 16, 2005
3.910
3.960
3.790
3.880
1,327,741
-0.01(-0.26%)
May 13, 2005
3.870
3.950
3.850
3.890
1,470,309
+0.10(+2.64%)
May 12, 2005
3.920
3.920
3.710
3.790
1,625,774
-0.14(-3.56%)
May 11, 2005
3.840
3.970
3.800
3.930
2,626,297
+0.16(+4.24%)
May 10, 2005
4.190
4.250
3.700
3.770
5,120,541
-0.76(-16.78%)
May 09, 2005
4.490
4.640
4.480
4.530
933,813
+0.07(+1.57%)
May 06, 2005
4.270
4.500
4.210
4.460
692,465
+0.21(+4.94%)
May 05, 2005
4.240
4.260
4.130
4.250
184,685
+0.01(+0.24%)
May 04, 2005
4.150
4.250
4.050
4.240
258,033
+0.14(+3.41%)
May 03, 2005
4.040
4.170
4.040
4.100
398,105
+0.00(+0.00%)
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.