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
Capital Southwest
(NQ:
CSWC
)
25.92
-0.10 (-0.38%)
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
4.884
4.901
4.791
4.819
329,742
-0.07(-1.46%)
Apr 27, 2007
4.845
4.910
4.837
4.890
128,825
-0.02(-0.42%)
Apr 26, 2007
4.817
4.921
4.817
4.911
173,706
+0.09(+1.78%)
Apr 25, 2007
4.946
4.946
4.803
4.825
167,056
+0.01(+0.17%)
Apr 24, 2007
4.789
4.897
4.789
4.816
99,526
+0.03(+0.57%)
Apr 23, 2007
4.800
4.891
4.770
4.789
107,301
-0.05(-0.98%)
Apr 20, 2007
4.871
4.871
4.823
4.837
185,528
+0.03(+0.72%)
Apr 19, 2007
4.922
4.946
4.785
4.802
109,228
-0.17(-3.48%)
Apr 18, 2007
4.985
5.021
4.974
4.975
81,504
-0.04(-0.87%)
Apr 17, 2007
4.953
5.062
4.908
5.019
197,318
+0.06(+1.16%)
Apr 16, 2007
4.868
4.961
4.868
4.961
148,326
+0.12(+2.48%)
Apr 13, 2007
4.756
4.861
4.756
4.841
118,577
+0.05(+1.12%)
Apr 12, 2007
4.765
4.833
4.765
4.787
122,207
-0.00(-0.03%)
Apr 11, 2007
4.706
4.800
4.706
4.789
188,195
+0.03(+0.73%)
Apr 10, 2007
4.616
4.757
4.591
4.754
103,606
+0.08(+1.81%)
Apr 09, 2007
4.621
4.669
4.607
4.669
65,730
+0.01(+0.26%)
Apr 05, 2007
4.636
4.673
4.605
4.657
72,605
+0.04(+0.88%)
Apr 04, 2007
4.669
4.669
4.591
4.616
158,799
-0.05(-1.16%)
Apr 03, 2007
4.627
4.706
4.594
4.671
247,275
+0.11(+2.32%)
Apr 02, 2007
4.663
4.686
4.498
4.565
784,167
-0.22(-4.57%)
Mar 30, 2007
4.852
4.852
4.725
4.783
576,857
-0.06(-1.22%)
Mar 29, 2007
4.789
4.842
4.772
4.842
268,638
+0.02(+0.37%)
Mar 28, 2007
4.760
4.825
4.757
4.824
195,551
-0.01(-0.13%)
Mar 27, 2007
4.823
4.837
4.818
4.831
356,793
+0.01(+0.13%)
Mar 26, 2007
4.828
4.828
4.753
4.824
230,794
-0.01(-0.13%)
Mar 23, 2007
4.845
4.856
4.824
4.831
759,109
+0.00(+0.01%)
Mar 22, 2007
4.839
4.848
4.823
4.830
505,473
+0.03(+0.64%)
Mar 21, 2007
4.650
4.833
4.615
4.800
309,439
+0.11(+2.45%)
Mar 20, 2007
4.622
4.716
4.592
4.685
214,185
+0.08(+1.66%)
Mar 19, 2007
4.555
4.617
4.531
4.608
91,591
+0.11(+2.56%)
Mar 16, 2007
4.546
4.610
4.480
4.494
608,116
-0.06(-1.41%)
Mar 15, 2007
4.542
4.568
4.505
4.558
149,290
+0.04(+0.85%)
Mar 14, 2007
4.351
4.546
4.351
4.519
648,595
+0.13(+3.03%)
Mar 13, 2007
4.376
4.418
4.376
4.386
653,606
+0.01(+0.24%)
Mar 12, 2007
4.304
4.376
4.241
4.376
265,522
+0.09(+2.02%)
Mar 09, 2007
4.264
4.327
4.236
4.289
177,111
+0.07(+1.75%)
Mar 08, 2007
4.175
4.229
4.155
4.215
148,615
+0.11(+2.65%)
Mar 07, 2007
4.141
4.213
4.092
4.106
271,498
-0.06(-1.53%)
Mar 06, 2007
4.166
4.190
4.078
4.170
342,368
+0.08(+1.88%)
Mar 05, 2007
4.157
4.215
4.078
4.093
338,738
-0.09(-2.07%)
Mar 02, 2007
4.255
4.303
4.180
4.180
190,411
-0.13(-2.99%)
Mar 01, 2007
4.210
4.332
4.202
4.309
88,025
+0.02(+0.49%)
Feb 28, 2007
4.216
4.349
4.170
4.287
212,867
+0.07(+1.69%)
Feb 27, 2007
4.417
4.417
4.206
4.216
359,813
-0.20(-4.61%)
Feb 26, 2007
4.482
4.507
4.420
4.420
606,349
-0.06(-1.29%)
Feb 23, 2007
4.414
4.507
4.414
4.478
333,341
+0.08(+1.91%)
Feb 22, 2007
4.352
4.398
4.343
4.394
298,419
+0.07(+1.70%)
Feb 21, 2007
4.268
4.320
4.234
4.320
139,556
+0.05(+1.23%)
Feb 20, 2007
4.190
4.268
4.190
4.268
126,063
+0.07(+1.78%)
Feb 16, 2007
4.245
4.259
4.108
4.193
173,095
-0.04(-0.98%)
Feb 15, 2007
4.235
4.280
4.234
4.234
229,348
+0.03(+0.70%)
Feb 14, 2007
4.066
4.253
4.066
4.205
587,009
+0.16(+3.99%)
Feb 13, 2007
4.047
4.073
4.040
4.044
780,408
-0.00(-0.06%)
Feb 12, 2007
4.136
4.136
4.038
4.046
224,658
-0.06(-1.48%)
Feb 09, 2007
4.173
4.173
4.094
4.107
1,299,053
-0.09(-2.22%)
Feb 08, 2007
4.179
4.243
4.179
4.200
130,624
+0.00(+0.00%)
Feb 07, 2007
4.181
4.226
4.166
4.200
365,788
-0.01(-0.24%)
Feb 06, 2007
4.218
4.218
4.190
4.210
103,799
-0.00(-0.02%)
Feb 05, 2007
4.166
4.218
4.166
4.211
145,884
+0.04(+0.96%)
Feb 02, 2007
4.141
4.189
4.141
4.171
101,486
+0.03(+0.62%)
Feb 01, 2007
4.147
4.147
4.110
4.146
64,027
+0.04(+0.89%)
Jan 31, 2007
4.110
4.120
4.098
4.109
310,210
+0.02(+0.53%)
Jan 30, 2007
4.156
4.156
4.082
4.087
137,660
-0.03(-0.68%)
Jan 29, 2007
4.031
4.146
4.031
4.115
299,672
+0.08(+1.86%)
Jan 26, 2007
3.966
4.059
3.947
4.040
225,686
+0.05(+1.30%)
Jan 25, 2007
4.090
4.093
3.953
3.988
399,263
-0.06(-1.48%)
Jan 24, 2007
3.984
4.078
3.984
4.048
354,576
+0.05(+1.32%)
Jan 23, 2007
3.950
4.046
3.938
3.995
467,949
+0.05(+1.18%)
Jan 22, 2007
3.953
3.974
3.932
3.949
405,817
-0.01(-0.15%)
Jan 19, 2007
3.934
3.954
3.914
3.954
288,814
+0.02(+0.51%)
Jan 18, 2007
3.928
3.940
3.866
3.934
383,200
+0.01(+0.17%)
Jan 17, 2007
3.945
3.950
3.895
3.928
630,508
-0.02(-0.44%)
Jan 16, 2007
3.931
4.018
3.924
3.945
209,301
+0.01(+0.35%)
Jan 12, 2007
3.891
3.967
3.863
3.931
530,338
+0.04(+1.04%)
Jan 11, 2007
3.840
3.897
3.836
3.891
818,381
+0.01(+0.38%)
Jan 10, 2007
3.872
3.876
3.805
3.876
524,331
+0.02(+0.40%)
Jan 09, 2007
3.850
3.882
3.799
3.861
229,830
+0.00(+0.02%)
Jan 08, 2007
3.901
3.901
3.854
3.860
166,509
-0.00(-0.05%)
Jan 05, 2007
3.897
3.914
3.854
3.862
229,894
-0.05(-1.18%)
Jan 04, 2007
3.897
3.924
3.875
3.908
323,831
-0.01(-0.21%)
Jan 03, 2007
3.966
3.984
3.876
3.916
291,191
-0.01(-0.35%)
Dec 29, 2006
3.983
4.040
3.759
3.930
1,001,211
-0.05(-1.31%)
Dec 28, 2006
4.004
4.008
3.939
3.981
232,240
+0.00(+0.02%)
Dec 27, 2006
3.984
4.015
3.968
3.981
430,586
+0.02(+0.49%)
Dec 26, 2006
3.984
3.984
3.892
3.962
320,233
+0.03(+0.70%)
Dec 22, 2006
4.033
4.033
3.922
3.934
197,575
-0.05(-1.33%)
Dec 21, 2006
3.953
4.080
3.953
3.987
413,238
+0.00(+0.06%)
Dec 20, 2006
3.947
3.995
3.939
3.984
454,585
+0.09(+2.31%)
Dec 19, 2006
3.950
3.966
3.829
3.894
702,952
-0.05(-1.18%)
Dec 18, 2006
4.078
4.083
3.941
3.941
554,690
-0.14(-3.43%)
Dec 15, 2006
4.137
4.157
4.081
4.081
654,602
-0.05(-1.11%)
Dec 14, 2006
4.208
4.208
4.078
4.127
378,574
-0.06(-1.53%)
Dec 13, 2006
4.124
4.210
4.119
4.191
1,767,420
+0.06(+1.45%)
Dec 12, 2006
4.141
4.183
4.022
4.131
1,257,289
+0.01(+0.15%)
Dec 11, 2006
4.152
4.172
3.988
4.124
2,422,601
-0.01(-0.16%)
Dec 08, 2006
4.704
4.789
4.103
4.131
18,512,540
-0.63(-13.21%)
Dec 07, 2006
4.155
4.805
4.155
4.760
21,078,842
+0.64(+15.62%)
Dec 06, 2006
4.116
4.181
4.109
4.117
675,645
-0.00(-0.02%)
Dec 05, 2006
4.003
4.137
3.994
4.117
989,999
+0.11(+2.81%)
Dec 04, 2006
4.038
4.039
3.959
4.005
459,918
+0.01(+0.16%)
Dec 01, 2006
3.999
4.030
3.964
3.999
341,019
-0.03(-0.67%)
Nov 30, 2006
3.983
4.032
3.930
4.025
671,436
+0.07(+1.65%)
Nov 29, 2006
3.903
3.975
3.888
3.960
622,733
+0.07(+1.87%)
Nov 28, 2006
3.821
3.906
3.772
3.887
597,964
+0.09(+2.25%)
Nov 27, 2006
3.949
3.951
3.801
3.802
321,518
-0.11(-2.86%)
Nov 24, 2006
3.845
3.937
3.845
3.914
57,859
+0.06(+1.48%)
Nov 22, 2006
3.860
3.880
3.857
3.857
53,875
-0.01(-0.34%)
Nov 21, 2006
3.945
3.975
3.843
3.870
446,103
-0.11(-2.69%)
Nov 20, 2006
3.971
4.015
3.966
3.977
225,846
-0.05(-1.19%)
Nov 17, 2006
3.954
4.047
3.909
4.024
254,856
+0.07(+1.76%)
Nov 16, 2006
3.896
4.000
3.896
3.955
85,551
+0.00(+0.01%)
Nov 15, 2006
3.897
3.995
3.883
3.955
189,158
+0.06(+1.64%)
Nov 14, 2006
3.844
3.897
3.844
3.891
246,439
+0.07(+1.96%)
Nov 13, 2006
3.771
3.841
3.770
3.816
133,484
+0.11(+2.90%)
Nov 10, 2006
3.668
3.709
3.668
3.709
44,301
+0.02(+0.59%)
Nov 09, 2006
3.713
3.740
3.687
3.687
176,726
-0.05(-1.29%)
Nov 08, 2006
3.735
3.752
3.720
3.735
161,787
-0.01(-0.16%)
Nov 07, 2006
3.765
3.784
3.734
3.741
144,921
-0.01(-0.21%)
Nov 06, 2006
3.766
3.783
3.736
3.749
188,195
+0.01(+0.37%)
Nov 03, 2006
3.766
3.766
3.735
3.735
238,568
-0.01(-0.37%)
Nov 02, 2006
3.704
3.781
3.704
3.749
749,439
+0.05(+1.22%)
Nov 01, 2006
3.713
3.737
3.685
3.704
132,391
-0.03(-0.71%)
Oct 31, 2006
3.727
3.743
3.710
3.731
125,388
-0.02(-0.45%)
Oct 30, 2006
3.737
3.751
3.707
3.747
248,110
+0.03(+0.69%)
Oct 27, 2006
3.736
3.738
3.704
3.722
167,762
-0.02(-0.62%)
Oct 26, 2006
3.751
3.754
3.720
3.745
130,110
+0.01(+0.22%)
Oct 25, 2006
3.754
3.754
3.726
3.736
173,834
-0.01(-0.19%)
Oct 24, 2006
3.752
3.752
3.728
3.743
93,455
+0.01(+0.20%)
Oct 23, 2006
3.706
3.758
3.704
3.736
127,444
-0.02(-0.47%)
Oct 20, 2006
3.784
3.784
3.704
3.754
69,681
-0.00(-0.11%)
Oct 19, 2006
3.718
3.762
3.703
3.758
210,651
+0.02(+0.52%)
Oct 18, 2006
3.731
3.775
3.710
3.738
172,999
+0.01(+0.21%)
Oct 17, 2006
3.726
3.773
3.726
3.731
334,690
-0.02(-0.58%)
Oct 16, 2006
3.735
3.770
3.735
3.752
241,074
-0.00(-0.03%)
Oct 13, 2006
3.739
3.766
3.735
3.754
325,438
+0.02(+0.66%)
Oct 12, 2006
3.724
3.758
3.685
3.729
165,835
+0.02(+0.47%)
Oct 11, 2006
3.736
3.759
3.709
3.712
158,606
-0.02(-0.66%)
Oct 10, 2006
3.743
3.750
3.680
3.736
127,058
-0.01(-0.19%)
Oct 09, 2006
3.704
3.743
3.683
3.743
193,271
+0.08(+2.28%)
Oct 06, 2006
3.651
3.712
3.651
3.660
82,210
-0.02(-0.52%)
Oct 05, 2006
3.628
3.679
3.621
3.679
85,005
+0.03(+0.93%)
Oct 04, 2006
3.598
3.655
3.598
3.645
162,429
+0.05(+1.52%)
Oct 03, 2006
3.624
3.624
3.590
3.591
126,448
-0.05(-1.26%)
Oct 02, 2006
3.661
3.686
3.637
3.637
83,495
-0.07(-1.95%)
Sep 29, 2006
3.701
3.709
3.656
3.709
166,766
+0.02(+0.60%)
Sep 28, 2006
3.701
3.701
3.645
3.687
99,334
+0.01(+0.30%)
Sep 27, 2006
3.623
3.676
3.619
3.676
81,921
+0.07(+1.80%)
Sep 26, 2006
3.625
3.625
3.578
3.611
147,523
-0.04(-1.01%)
Sep 25, 2006
3.644
3.650
3.619
3.647
140,776
-0.03(-0.78%)
Sep 22, 2006
3.733
3.733
3.626
3.676
155,265
-0.03(-0.72%)
Sep 21, 2006
3.727
3.736
3.680
3.703
141,419
-0.02(-0.54%)
Sep 20, 2006
3.657
3.766
3.657
3.723
1,248,615
+0.04(+1.06%)
Sep 19, 2006
3.517
3.688
3.496
3.684
2,603,022
+0.18(+5.20%)
Sep 18, 2006
3.489
3.518
3.488
3.502
441,413
+0.01(+0.38%)
Sep 15, 2006
3.530
3.530
3.488
3.488
631,054
-0.02(-0.44%)
Sep 14, 2006
3.518
3.519
3.464
3.504
303,849
-0.00(-0.02%)
Sep 13, 2006
3.505
3.511
3.486
3.504
429,912
-0.00(-0.02%)
Sep 12, 2006
3.530
3.530
3.477
3.505
694,182
+0.02(+0.63%)
Sep 11, 2006
3.469
3.506
3.469
3.483
371,956
-0.02(-0.52%)
Sep 08, 2006
3.446
3.516
3.446
3.501
704,558
-0.01(-0.42%)
Sep 07, 2006
3.446
3.523
3.445
3.516
170,268
+0.02(+0.63%)
Sep 06, 2006
3.469
3.514
3.434
3.494
633,656
-0.01(-0.24%)
Sep 05, 2006
3.502
3.527
3.487
3.502
995,589
+0.04(+1.03%)
Sep 01, 2006
3.408
3.502
3.408
3.467
446,521
+0.06(+1.88%)
Aug 31, 2006
3.365
3.433
3.345
3.403
179,263
-0.01(-0.18%)
Aug 30, 2006
3.295
3.416
3.295
3.409
316,314
+0.04(+1.13%)
Aug 29, 2006
3.358
3.371
3.315
3.371
168,116
+0.04(+1.21%)
Aug 28, 2006
3.211
3.331
3.210
3.331
166,895
+0.11(+3.56%)
Aug 25, 2006
3.169
3.223
3.162
3.216
49,506
+0.05(+1.44%)
Aug 24, 2006
3.193
3.194
3.170
3.170
25,700
-0.02(-0.71%)
Aug 23, 2006
3.237
3.237
3.193
3.193
25,700
-0.05(-1.64%)
Aug 22, 2006
3.212
3.246
3.212
3.246
22,520
+0.01(+0.18%)
Aug 21, 2006
3.225
3.241
3.225
3.241
11,179
-0.01(-0.35%)
Aug 18, 2006
3.250
3.278
3.250
3.252
80,700
+0.02(+0.55%)
Aug 17, 2006
3.204
3.251
3.204
3.234
70,677
-0.00(-0.04%)
Aug 16, 2006
3.244
3.244
3.212
3.235
78,548
-0.02(-0.55%)
Aug 15, 2006
3.201
3.253
3.201
3.253
30,487
+0.08(+2.38%)
Aug 14, 2006
3.117
3.190
3.117
3.177
25,700
+0.04(+1.16%)
Aug 11, 2006
3.136
3.141
3.126
3.141
45,330
+0.01(+0.31%)
Aug 10, 2006
3.144
3.168
3.115
3.131
127,380
-0.01(-0.40%)
Aug 09, 2006
3.188
3.188
3.143
3.144
64,091
-0.03(-0.89%)
Aug 08, 2006
3.237
3.239
3.168
3.172
55,931
-0.07(-2.01%)
Aug 07, 2006
3.269
3.301
3.237
3.237
45,715
-0.07(-2.03%)
Aug 04, 2006
3.310
3.320
3.241
3.304
151,731
+0.03(+0.96%)
Aug 03, 2006
3.283
3.283
3.273
3.273
20,143
+0.01(+0.31%)
Aug 02, 2006
3.324
3.324
3.238
3.262
35,917
-0.03(-0.93%)
Aug 01, 2006
3.299
3.299
3.269
3.293
33,025
-0.01(-0.40%)
Jul 31, 2006
3.259
3.331
3.259
3.306
419,085
-0.04(-1.18%)
Jul 28, 2006
3.269
3.350
3.255
3.346
133,966
+0.12(+3.69%)
Jul 27, 2006
3.352
3.352
3.227
3.227
52,462
-0.07(-2.14%)
Jul 26, 2006
3.294
3.323
3.280
3.297
144,117
-0.04(-1.26%)
Jul 25, 2006
3.342
3.355
3.269
3.339
125,292
+0.04(+1.11%)
Jul 24, 2006
3.204
3.303
3.204
3.303
267,032
+0.11(+3.44%)
Jul 21, 2006
3.219
3.219
3.175
3.193
141,098
-0.02(-0.49%)
Jul 20, 2006
3.128
3.232
3.128
3.208
327,976
+0.03(+1.05%)
Jul 19, 2006
3.184
3.184
3.097
3.175
175,440
+0.10(+3.27%)
Jul 18, 2006
3.060
3.074
3.027
3.074
85,969
+0.01(+0.34%)
Jul 17, 2006
3.023
3.108
3.003
3.064
91,206
+0.00(+0.11%)
Jul 14, 2006
3.099
3.099
3.061
3.061
28,913
-0.04(-1.15%)
Jul 13, 2006
3.074
3.153
3.074
3.096
107,590
-0.00(-0.14%)
Jul 12, 2006
3.175
3.206
3.099
3.101
97,920
-0.11(-3.43%)
Jul 11, 2006
3.161
3.259
3.161
3.211
71,448
+0.00(+0.05%)
Jul 10, 2006
3.166
3.238
3.166
3.209
100,233
+0.00(+0.14%)
Jul 07, 2006
3.252
3.252
3.175
3.205
38,840
-0.05(-1.46%)
Jul 06, 2006
3.219
3.296
3.218
3.252
73,986
-0.00(-0.01%)
Jul 05, 2006
3.229
3.275
3.183
3.252
144,214
+0.05(+1.69%)
Jul 03, 2006
3.157
3.243
3.157
3.198
71,930
-0.05(-1.63%)
Jun 30, 2006
3.145
3.251
3.125
3.251
866,924
+0.06(+1.84%)
Jun 29, 2006
3.163
3.192
3.141
3.192
353,387
+0.10(+3.08%)
Jun 28, 2006
3.046
3.111
3.046
3.097
99,462
+0.00(+0.08%)
Jun 27, 2006
3.096
3.139
3.068
3.095
78,709
-0.03(-0.95%)
Jun 26, 2006
3.151
3.171
3.091
3.124
167,056
+0.00(+0.03%)
Jun 23, 2006
3.089
3.148
3.088
3.123
38,840
+0.01(+0.17%)
Jun 22, 2006
3.092
3.118
3.076
3.118
194,074
+0.01(+0.20%)
Jun 21, 2006
3.072
3.133
3.052
3.112
214,506
+0.05(+1.71%)
Jun 20, 2006
3.053
3.222
3.034
3.059
378,831
-0.01(-0.33%)
Jun 19, 2006
3.188
3.188
3.050
3.070
70,998
-0.13(-4.17%)
Jun 16, 2006
3.131
3.203
3.128
3.203
1,147,610
+0.05(+1.54%)
Jun 15, 2006
2.987
3.189
2.987
3.155
346,191
+0.12(+3.92%)
Jun 14, 2006
3.031
3.067
3.029
3.036
111,317
+0.00(+0.03%)
Jun 13, 2006
3.000
3.057
3.000
3.035
96,282
+0.00(+0.00%)
Jun 12, 2006
3.033
3.082
3.004
3.035
185,271
-0.00(-0.03%)
Jun 09, 2006
3.016
3.078
2.999
3.036
426,892
-0.08(-2.66%)
Jun 08, 2006
3.109
3.119
3.069
3.119
76,556
-0.02(-0.50%)
Jun 07, 2006
3.167
3.167
3.116
3.135
76,460
-0.01(-0.42%)
Jun 06, 2006
3.102
3.148
3.102
3.148
99,462
+0.01(+0.25%)
Jun 05, 2006
3.110
3.178
3.110
3.140
119,316
+0.02(+0.53%)
Jun 02, 2006
3.104
3.136
3.042
3.123
133,452
+0.01(+0.34%)
Jun 01, 2006
3.112
3.113
3.082
3.113
70,870
+0.03(+1.02%)
May 31, 2006
3.055
3.096
3.018
3.081
278,276
+0.06(+2.06%)
May 30, 2006
3.032
3.054
3.000
3.019
48,960
-0.05(-1.64%)
May 26, 2006
3.113
3.113
3.063
3.069
50,566
-0.04(-1.35%)
May 25, 2006
3.082
3.112
3.036
3.111
106,851
+0.03(+0.98%)
May 24, 2006
3.035
3.111
3.004
3.081
244,769
+0.04(+1.29%)
May 23, 2006
3.059
3.092
2.957
3.042
106,337
+0.01(+0.44%)
May 22, 2006
2.973
3.029
2.973
3.029
25,700
+0.02(+0.61%)
May 19, 2006
2.957
3.106
2.957
3.010
154,719
+0.04(+1.33%)
May 18, 2006
2.956
2.971
2.956
2.971
133,259
+0.05(+1.71%)
May 17, 2006
2.867
2.938
2.822
2.921
359,813
+0.03(+1.19%)
May 16, 2006
2.895
2.895
2.868
2.887
81,439
-0.02(-0.80%)
May 15, 2006
2.876
3.014
2.864
2.910
192,210
+0.03(+1.18%)
May 12, 2006
2.898
2.898
2.864
2.876
43,916
-0.06(-2.01%)
May 11, 2006
3.022
3.022
2.913
2.935
143,796
-0.10(-3.33%)
May 10, 2006
3.051
3.054
3.004
3.036
80,315
-0.01(-0.46%)
May 09, 2006
3.073
3.105
3.035
3.050
91,045
+0.02(+0.50%)
May 08, 2006
3.020
3.050
3.012
3.035
40,575
+0.00(+0.10%)
May 05, 2006
2.994
3.072
2.976
3.032
136,568
-0.00(-0.11%)
May 04, 2006
3.035
3.036
3.022
3.036
39,515
+0.03(+0.90%)
May 03, 2006
2.989
3.042
2.969
3.008
184,082
-0.01(-0.36%)
May 02, 2006
2.989
3.019
2.989
3.019
43,466
-0.04(-1.42%)
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.