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
Descartes Sys Group
(NQ:
DSGX
)
92.33
+1.33 (+1.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
4.550
4.590
4.520
4.520
23,989
-0.02(-0.44%)
Apr 27, 2007
4.540
4.600
4.500
4.540
25,268
+0.03(+0.67%)
Apr 26, 2007
4.450
4.560
4.400
4.510
14,468
+0.10(+2.27%)
Apr 25, 2007
4.420
4.440
4.410
4.410
2,550
+0.02(+0.46%)
Apr 24, 2007
4.450
4.470
4.370
4.390
18,409
-0.09(-2.01%)
Apr 23, 2007
4.490
4.490
4.440
4.480
9,620
+0.03(+0.67%)
Apr 20, 2007
4.420
4.450
4.400
4.450
17,700
+0.06(+1.37%)
Apr 19, 2007
4.420
4.430
4.390
4.390
6,500
-0.02(-0.45%)
Apr 18, 2007
4.450
4.460
4.390
4.410
22,818
-0.02(-0.45%)
Apr 17, 2007
4.510
4.520
4.410
4.430
12,342
+0.01(+0.23%)
Apr 16, 2007
4.440
4.450
4.390
4.420
20,597
+0.05(+1.14%)
Apr 13, 2007
4.390
4.410
4.360
4.370
11,749
-0.04(-0.91%)
Apr 12, 2007
4.420
4.420
4.380
4.410
10,950
+0.02(+0.46%)
Apr 11, 2007
4.350
4.400
4.350
4.390
16,800
+0.04(+0.92%)
Apr 10, 2007
4.340
4.390
4.340
4.350
48,746
+0.01(+0.23%)
Apr 09, 2007
4.440
4.440
4.330
4.340
9,789
-0.02(-0.46%)
Apr 05, 2007
4.300
4.380
4.300
4.360
6,650
+0.03(+0.69%)
Apr 04, 2007
4.510
4.510
4.320
4.330
12,074
-0.15(-3.35%)
Apr 03, 2007
4.340
4.610
4.340
4.480
50,751
+0.11(+2.52%)
Apr 02, 2007
4.390
4.400
4.350
4.370
18,459
+0.00(+0.00%)
Mar 30, 2007
4.390
4.400
4.310
4.370
28,400
-0.01(-0.23%)
Mar 29, 2007
4.380
4.390
4.310
4.380
11,500
+0.01(+0.23%)
Mar 28, 2007
4.380
4.400
4.350
4.370
15,400
-0.01(-0.23%)
Mar 27, 2007
4.270
4.400
4.270
4.380
25,432
+0.10(+2.33%)
Mar 26, 2007
4.160
4.280
4.100
4.280
21,399
+0.07(+1.66%)
Mar 23, 2007
4.250
4.250
4.200
4.210
79,204
+0.01(+0.24%)
Mar 22, 2007
4.210
4.240
4.170
4.200
21,300
-0.04(-0.94%)
Mar 21, 2007
4.170
4.250
4.150
4.240
33,830
+0.14(+3.41%)
Mar 20, 2007
4.090
4.110
4.010
4.100
46,262
+0.16(+4.06%)
Mar 19, 2007
3.950
4.040
3.940
3.940
23,761
-0.04(-1.01%)
Mar 16, 2007
4.160
4.160
3.940
3.980
39,045
-0.17(-4.10%)
Mar 15, 2007
4.160
4.170
4.080
4.150
27,353
-0.04(-0.95%)
Mar 14, 2007
4.210
4.285
3.610
4.190
13,805
-0.09(-2.10%)
Mar 13, 2007
4.310
4.350
4.280
4.280
12,740
-0.03(-0.70%)
Mar 12, 2007
4.320
4.430
4.230
4.310
36,469
+0.06(+1.41%)
Mar 09, 2007
4.240
4.260
4.210
4.250
10,200
+0.02(+0.47%)
Mar 08, 2007
4.210
4.270
4.190
4.230
35,798
+0.02(+0.48%)
Mar 07, 2007
4.230
4.250
4.160
4.210
41,011
+0.05(+1.20%)
Mar 06, 2007
4.220
4.250
4.150
4.160
26,165
-0.03(-0.76%)
Mar 05, 2007
4.250
4.250
4.150
4.192
26,472
+0.04(+1.01%)
Mar 02, 2007
4.120
4.250
4.080
4.150
20,965
-0.02(-0.48%)
Mar 01, 2007
4.020
4.200
4.000
4.170
18,312
+0.00(+0.00%)
Feb 28, 2007
3.926
4.220
3.926
4.170
27,332
+0.21(+5.30%)
Feb 27, 2007
4.120
4.120
3.920
3.960
36,400
-0.11(-2.70%)
Feb 26, 2007
4.100
4.190
4.060
4.070
33,750
-0.14(-3.33%)
Feb 23, 2007
4.230
4.260
3.750
4.210
43,200
-0.05(-1.17%)
Feb 22, 2007
4.290
4.290
4.230
4.260
3,600
+0.01(+0.24%)
Feb 21, 2007
4.240
4.250
4.180
4.250
9,850
-0.01(-0.23%)
Feb 20, 2007
4.250
4.310
4.220
4.260
47,742
-0.08(-1.84%)
Feb 16, 2007
4.220
4.340
4.210
4.340
45,300
+0.13(+3.09%)
Feb 15, 2007
4.210
4.230
4.160
4.210
11,651
+0.01(+0.24%)
Feb 14, 2007
4.160
4.250
4.160
4.200
16,311
-0.01(-0.24%)
Feb 13, 2007
4.240
4.250
4.160
4.210
8,852
+0.02(+0.48%)
Feb 12, 2007
4.250
4.270
4.130
4.190
22,182
-0.04(-0.95%)
Feb 09, 2007
4.300
4.430
4.220
4.230
28,180
-0.06(-1.40%)
Feb 08, 2007
4.090
4.290
4.090
4.290
26,500
+0.18(+4.38%)
Feb 07, 2007
4.150
4.300
4.090
4.110
54,654
+0.08(+1.90%)
Feb 06, 2007
4.090
4.110
4.034
4.034
14,100
-0.04(-0.90%)
Feb 05, 2007
4.170
4.170
3.980
4.070
50,353
-0.08(-1.93%)
Feb 02, 2007
3.930
4.160
3.920
4.150
63,800
+0.21(+5.33%)
Feb 01, 2007
3.900
3.950
3.900
3.940
8,233
+0.05(+1.29%)
Jan 31, 2007
3.910
3.940
3.860
3.890
11,200
-0.02(-0.51%)
Jan 30, 2007
3.890
3.930
3.840
3.910
19,000
+0.06(+1.56%)
Jan 29, 2007
3.890
3.920
3.800
3.850
25,350
-0.01(-0.26%)
Jan 26, 2007
3.850
3.900
3.830
3.860
6,127
+0.04(+1.05%)
Jan 25, 2007
3.900
3.900
3.780
3.820
16,025
-0.10(-2.55%)
Jan 24, 2007
3.950
3.980
3.780
3.920
46,570
-0.03(-0.76%)
Jan 23, 2007
3.810
3.950
3.810
3.950
492,667
+0.14(+3.67%)
Jan 22, 2007
3.930
3.930
3.730
3.810
26,200
-0.02(-0.52%)
Jan 19, 2007
3.850
3.950
3.800
3.830
24,100
+0.00(+0.00%)
Jan 18, 2007
3.940
3.960
3.810
3.830
27,104
-0.15(-3.77%)
Jan 17, 2007
3.650
3.980
3.650
3.980
62,213
+0.29(+7.86%)
Jan 16, 2007
3.580
3.720
3.580
3.690
64,400
+0.03(+0.82%)
Jan 12, 2007
3.600
3.660
3.530
3.660
19,850
+0.06(+1.67%)
Jan 11, 2007
3.640
3.680
3.560
3.600
19,500
-0.05(-1.37%)
Jan 10, 2007
3.580
3.650
3.580
3.650
13,411
+0.03(+0.83%)
Jan 09, 2007
3.580
3.630
3.560
3.620
50,291
+0.01(+0.28%)
Jan 08, 2007
3.487
3.640
3.470
3.610
57,317
+0.12(+3.44%)
Jan 05, 2007
3.550
3.550
3.460
3.490
52,099
-0.04(-1.13%)
Jan 04, 2007
3.510
3.560
3.480
3.530
11,250
+0.00(+0.00%)
Jan 03, 2007
3.760
3.760
3.510
3.530
18,025
-0.16(-4.34%)
Dec 29, 2006
3.660
3.700
3.630
3.690
12,570
+0.02(+0.54%)
Dec 28, 2006
3.620
3.700
3.620
3.670
4,300
+0.02(+0.55%)
Dec 27, 2006
3.700
3.740
3.630
3.650
14,414
-0.06(-1.62%)
Dec 26, 2006
3.700
3.710
3.700
3.710
400
+0.03(+0.82%)
Dec 22, 2006
3.680
3.710
3.610
3.680
12,719
-0.03(-0.81%)
Dec 21, 2006
3.720
3.750
3.700
3.710
2,900
-0.04(-1.07%)
Dec 20, 2006
3.750
3.780
3.720
3.750
11,100
+0.00(+0.00%)
Dec 19, 2006
3.760
3.770
3.720
3.750
2,696
+0.03(+0.81%)
Dec 18, 2006
3.760
3.770
3.690
3.720
15,350
-0.02(-0.53%)
Dec 15, 2006
3.770
3.780
3.730
3.740
6,800
-0.01(-0.27%)
Dec 14, 2006
3.666
3.750
3.660
3.750
30,153
+0.10(+2.74%)
Dec 13, 2006
3.650
3.700
3.610
3.650
48,326
+0.00(+0.00%)
Dec 12, 2006
3.610
3.650
3.570
3.650
15,376
+0.04(+1.11%)
Dec 11, 2006
3.630
3.640
3.570
3.610
20,537
-0.04(-1.10%)
Dec 08, 2006
3.680
3.680
3.630
3.650
6,315
+0.01(+0.27%)
Dec 07, 2006
3.660
3.770
3.620
3.640
16,253
-0.06(-1.62%)
Dec 06, 2006
3.770
3.780
3.680
3.700
4,479
-0.11(-2.89%)
Dec 05, 2006
3.810
3.830
3.760
3.810
17,006
-0.02(-0.52%)
Dec 04, 2006
3.890
3.890
3.800
3.830
19,139
-0.02(-0.52%)
Dec 01, 2006
3.830
3.890
3.810
3.850
6,200
-0.06(-1.53%)
Nov 30, 2006
4.010
4.100
3.840
3.910
74,800
-0.04(-1.01%)
Nov 29, 2006
3.800
3.993
3.780
3.950
34,638
+0.13(+3.40%)
Nov 28, 2006
3.800
3.840
3.800
3.820
6,200
+0.00(+0.00%)
Nov 27, 2006
3.850
3.850
3.800
3.820
13,625
-0.08(-2.05%)
Nov 24, 2006
3.790
3.950
3.790
3.900
9,800
+0.14(+3.72%)
Nov 22, 2006
3.710
3.770
3.710
3.760
18,219
+0.11(+3.01%)
Nov 21, 2006
3.680
3.710
3.640
3.650
21,477
+0.00(+0.00%)
Nov 20, 2006
3.660
3.700
3.640
3.650
13,175
-0.01(-0.27%)
Nov 17, 2006
3.610
3.670
3.610
3.660
3,100
-0.02(-0.54%)
Nov 16, 2006
3.669
3.690
3.640
3.680
1,900
+0.03(+0.82%)
Nov 15, 2006
3.650
3.690
3.650
3.650
1,948
-0.05(-1.35%)
Nov 14, 2006
3.660
3.740
3.650
3.700
3,300
+0.02(+0.54%)
Nov 13, 2006
3.750
3.750
3.643
3.680
8,348
+0.04(+1.10%)
Nov 10, 2006
3.700
3.700
3.640
3.640
2,500
-0.06(-1.62%)
Nov 09, 2006
3.710
3.780
3.700
3.700
7,273
+0.01(+0.27%)
Nov 08, 2006
3.690
3.730
3.640
3.690
16,061
-0.06(-1.60%)
Nov 07, 2006
3.740
3.750
3.720
3.750
7,382
+0.03(+0.81%)
Nov 06, 2006
3.710
3.800
3.700
3.720
10,095
+0.05(+1.36%)
Nov 03, 2006
3.630
3.670
3.600
3.670
4,815
+0.07(+1.94%)
Nov 02, 2006
3.590
3.610
3.586
3.600
1,945
+0.03(+0.84%)
Nov 01, 2006
3.640
3.640
3.530
3.570
18,955
-0.11(-2.99%)
Oct 31, 2006
3.630
3.680
3.570
3.680
22,900
+0.03(+0.82%)
Oct 30, 2006
3.620
3.670
3.610
3.650
4,793
+0.01(+0.27%)
Oct 27, 2006
3.650
3.670
3.620
3.640
7,839
+0.00(+0.00%)
Oct 26, 2006
3.640
3.650
3.580
3.640
7,975
+0.02(+0.55%)
Oct 25, 2006
3.560
3.650
3.550
3.620
20,464
+0.07(+1.97%)
Oct 24, 2006
3.560
3.570
3.500
3.550
6,100
-0.01(-0.28%)
Oct 23, 2006
3.500
3.630
3.500
3.560
8,595
+0.06(+1.71%)
Oct 20, 2006
3.520
3.520
3.470
3.500
11,921
+0.01(+0.29%)
Oct 19, 2006
3.540
3.590
3.450
3.490
8,658
-0.06(-1.69%)
Oct 18, 2006
3.560
3.580
3.500
3.550
11,320
-0.03(-0.84%)
Oct 17, 2006
3.570
3.610
3.550
3.580
16,863
-0.11(-2.98%)
Oct 16, 2006
3.655
3.720
3.650
3.690
8,911
+0.10(+2.79%)
Oct 13, 2006
3.758
3.758
3.570
3.590
34,190
-0.14(-3.75%)
Oct 12, 2006
3.710
3.740
3.590
3.730
8,007
+0.17(+4.78%)
Oct 11, 2006
3.700
3.700
3.560
3.560
11,412
-0.12(-3.26%)
Oct 10, 2006
3.800
3.800
3.670
3.680
21,957
-0.12(-3.16%)
Oct 09, 2006
3.830
3.860
3.740
3.800
2,301
+0.02(+0.53%)
Oct 06, 2006
3.730
3.780
3.730
3.780
1,100
-0.01(-0.26%)
Oct 05, 2006
3.620
3.820
3.620
3.790
4,622
+0.02(+0.53%)
Oct 04, 2006
3.720
3.840
3.710
3.770
4,985
+0.00(+0.00%)
Oct 03, 2006
3.670
3.830
3.670
3.770
14,589
+0.01(+0.27%)
Oct 02, 2006
3.950
3.990
3.760
3.760
12,939
-0.17(-4.33%)
Sep 29, 2006
3.890
3.940
3.860
3.930
4,100
+0.06(+1.55%)
Sep 28, 2006
3.750
3.880
3.750
3.870
56,955
+0.13(+3.48%)
Sep 27, 2006
3.690
3.760
3.690
3.740
10,600
+0.05(+1.36%)
Sep 26, 2006
3.670
3.700
3.620
3.690
53,568
+0.00(+0.00%)
Sep 25, 2006
3.800
3.800
3.680
3.690
33,249
-0.10(-2.64%)
Sep 22, 2006
3.720
3.840
3.710
3.790
40,079
-0.01(-0.26%)
Sep 21, 2006
3.670
4.000
3.630
3.800
149,021
-0.20(-5.00%)
Sep 20, 2006
4.050
4.150
3.970
4.000
47,420
-0.06(-1.48%)
Sep 19, 2006
4.250
4.250
4.060
4.060
17,506
-0.14(-3.33%)
Sep 18, 2006
4.050
4.260
4.050
4.200
76,695
+0.20(+5.00%)
Sep 15, 2006
3.930
4.050
3.930
4.000
26,724
+0.05(+1.27%)
Sep 14, 2006
3.930
3.980
3.930
3.950
6,741
+0.03(+0.77%)
Sep 13, 2006
3.990
3.990
3.910
3.920
14,774
-0.02(-0.51%)
Sep 12, 2006
3.850
3.950
3.840
3.940
13,450
+0.08(+2.07%)
Sep 11, 2006
3.920
3.940
3.790
3.860
9,273
-0.12(-3.02%)
Sep 08, 2006
3.990
4.010
3.950
3.980
56,080
-0.02(-0.50%)
Sep 07, 2006
4.030
4.050
3.930
4.000
28,000
+0.04(+1.01%)
Sep 06, 2006
3.950
3.960
3.890
3.960
15,194
+0.04(+1.02%)
Sep 05, 2006
3.900
3.920
3.850
3.920
16,950
-0.03(-0.76%)
Sep 01, 2006
3.830
3.950
3.830
3.950
34,900
+0.12(+3.13%)
Aug 31, 2006
3.810
3.860
3.810
3.830
27,622
-0.03(-0.78%)
Aug 30, 2006
3.890
3.920
3.850
3.860
20,800
-0.06(-1.53%)
Aug 29, 2006
3.900
3.920
3.860
3.920
25,373
-0.02(-0.51%)
Aug 28, 2006
4.030
4.030
3.920
3.940
29,815
-0.09(-2.23%)
Aug 25, 2006
4.020
4.030
3.930
4.030
89,435
+0.06(+1.51%)
Aug 24, 2006
3.950
3.970
3.930
3.970
12,500
+0.02(+0.51%)
Aug 23, 2006
4.000
4.020
3.950
3.950
6,075
-0.01(-0.25%)
Aug 22, 2006
3.950
3.990
3.950
3.960
8,282
-0.03(-0.75%)
Aug 21, 2006
4.000
4.000
3.950
3.990
25,100
+0.04(+1.01%)
Aug 18, 2006
3.930
3.960
3.930
3.950
3,400
+0.00(+0.00%)
Aug 17, 2006
3.980
3.980
3.920
3.950
44,650
-0.01(-0.25%)
Aug 16, 2006
3.980
3.990
3.950
3.960
7,400
+0.01(+0.25%)
Aug 15, 2006
3.950
3.970
3.905
3.950
35,000
+0.05(+1.28%)
Aug 14, 2006
3.690
3.940
3.690
3.900
31,373
-0.04(-1.02%)
Aug 11, 2006
3.960
3.970
3.900
3.940
3,195
+0.02(+0.51%)
Aug 10, 2006
3.930
3.950
3.900
3.920
8,600
-0.04(-1.01%)
Aug 09, 2006
3.960
3.960
3.960
3.960
0
+0.00(+0.00%)
Aug 08, 2006
3.910
3.960
3.910
3.960
2,200
+0.06(+1.54%)
Aug 07, 2006
3.990
3.990
3.880
3.900
37,869
-0.01(-0.26%)
Aug 04, 2006
3.910
3.930
3.900
3.910
30,800
-0.04(-1.01%)
Aug 03, 2006
3.940
3.950
3.930
3.950
12,500
+0.04(+1.02%)
Aug 02, 2006
3.900
3.940
3.900
3.910
37,121
+0.01(+0.26%)
Aug 01, 2006
3.910
3.920
3.880
3.900
14,600
-0.03(-0.76%)
Jul 31, 2006
3.910
3.930
3.910
3.930
16,450
-0.01(-0.25%)
Jul 28, 2006
3.970
3.970
3.880
3.940
4,162
+0.06(+1.55%)
Jul 27, 2006
3.900
3.910
3.880
3.880
38,569
-0.01(-0.26%)
Jul 26, 2006
3.840
3.900
3.840
3.890
8,899
+0.01(+0.26%)
Jul 25, 2006
3.810
3.880
3.800
3.880
23,100
-0.01(-0.26%)
Jul 24, 2006
3.850
3.900
3.850
3.890
26,539
+0.02(+0.52%)
Jul 21, 2006
3.770
3.920
3.770
3.870
35,292
+0.06(+1.57%)
Jul 20, 2006
3.880
3.880
3.810
3.810
4,209
-0.06(-1.55%)
Jul 19, 2006
3.890
3.900
3.840
3.870
22,700
-0.03(-0.77%)
Jul 18, 2006
3.920
3.940
3.890
3.900
3,097
+0.02(+0.52%)
Jul 17, 2006
4.010
4.010
3.870
3.880
10,702
-0.08(-2.02%)
Jul 14, 2006
3.960
3.960
3.960
3.960
1,300
-0.03(-0.70%)
Jul 13, 2006
3.980
4.000
3.910
3.988
10,500
+0.07(+1.73%)
Jul 12, 2006
3.880
4.030
3.880
3.920
18,792
+0.03(+0.77%)
Jul 11, 2006
4.000
4.000
3.882
3.890
10,900
-0.04(-1.02%)
Jul 10, 2006
4.060
4.060
3.910
3.930
19,796
-0.06(-1.50%)
Jul 07, 2006
3.910
4.030
3.910
3.990
79,145
+0.03(+0.76%)
Jul 06, 2006
3.984
4.010
3.960
3.960
15,575
-0.04(-1.00%)
Jul 05, 2006
3.990
4.060
3.990
4.000
79,755
+0.00(+0.00%)
Jul 03, 2006
3.670
4.000
3.670
4.000
26,915
+0.22(+5.82%)
Jun 30, 2006
3.780
3.780
3.780
3.780
0
+0.00(+0.00%)
Jun 29, 2006
3.600
3.790
3.600
3.780
8,700
+0.25(+7.08%)
Jun 28, 2006
3.600
3.600
3.530
3.530
900
-0.07(-1.94%)
Jun 27, 2006
3.500
3.740
3.470
3.600
6,607
-0.06(-1.64%)
Jun 26, 2006
3.650
3.670
3.630
3.660
6,900
-0.02(-0.54%)
Jun 23, 2006
3.560
3.700
3.560
3.680
10,236
+0.09(+2.51%)
Jun 22, 2006
3.570
3.590
3.560
3.590
4,048
+0.03(+0.84%)
Jun 21, 2006
3.570
3.620
3.530
3.560
2,700
+0.00(+0.00%)
Jun 20, 2006
3.560
3.600
3.480
3.560
15,500
-0.09(-2.47%)
Jun 19, 2006
3.700
3.700
3.610
3.650
5,100
-0.11(-2.93%)
Jun 16, 2006
3.750
3.780
3.680
3.760
4,921
-0.05(-1.31%)
Jun 15, 2006
3.490
3.850
3.460
3.810
19,679
+0.38(+11.08%)
Jun 14, 2006
3.350
3.460
3.350
3.430
25,280
+0.09(+2.69%)
Jun 13, 2006
3.410
3.410
3.240
3.340
53,163
-0.16(-4.57%)
Jun 12, 2006
3.720
3.720
3.460
3.500
31,470
-0.14(-3.85%)
Jun 09, 2006
3.620
3.740
3.570
3.640
27,177
-0.09(-2.41%)
Jun 08, 2006
3.830
3.850
3.550
3.730
31,428
-0.11(-2.86%)
Jun 07, 2006
3.810
3.910
3.810
3.840
16,120
-0.01(-0.26%)
Jun 06, 2006
3.910
3.920
3.850
3.850
17,078
-0.12(-3.02%)
Jun 05, 2006
3.990
4.000
3.940
3.970
15,686
+0.02(+0.51%)
Jun 02, 2006
4.030
4.100
3.950
3.950
12,844
-0.04(-1.12%)
Jun 01, 2006
3.800
4.020
3.800
3.995
8,214
+0.00(+0.12%)
May 31, 2006
3.970
4.010
3.941
3.990
8,100
+0.00(+0.00%)
May 30, 2006
4.050
4.090
3.980
3.990
17,825
-0.01(-0.25%)
May 26, 2006
3.920
4.030
3.920
4.000
82,211
+0.03(+0.76%)
May 25, 2006
3.910
3.970
3.820
3.970
102,541
+0.13(+3.39%)
May 24, 2006
4.000
4.060
3.770
3.840
62,016
-0.16(-4.00%)
May 23, 2006
3.910
4.000
3.910
4.000
37,908
+0.15(+3.90%)
May 22, 2006
3.932
3.970
3.830
3.850
17,395
-0.06(-1.53%)
May 19, 2006
3.900
3.990
3.810
3.910
27,700
+0.06(+1.56%)
May 18, 2006
3.950
3.980
3.850
3.850
18,100
-0.04(-1.03%)
May 17, 2006
4.130
4.130
3.830
3.890
27,230
-0.15(-3.71%)
May 16, 2006
3.980
4.050
3.880
4.040
40,740
+0.17(+4.39%)
May 15, 2006
4.000
4.000
3.850
3.870
12,420
-0.08(-2.03%)
May 12, 2006
3.980
4.000
3.920
3.950
13,869
-0.02(-0.50%)
May 11, 2006
4.000
4.000
3.850
3.970
22,393
-0.03(-0.75%)
May 10, 2006
3.970
4.000
3.940
4.000
28,500
-0.01(-0.25%)
May 09, 2006
3.590
4.020
3.590
4.010
38,467
+0.24(+6.37%)
May 08, 2006
3.760
3.790
3.690
3.770
22,334
+0.01(+0.27%)
May 05, 2006
3.700
3.760
3.640
3.760
4,299
+0.08(+2.17%)
May 04, 2006
3.750
3.760
3.660
3.680
13,305
-0.07(-1.87%)
May 03, 2006
3.720
3.760
3.700
3.750
15,808
+0.02(+0.54%)
May 02, 2006
3.690
3.730
3.690
3.730
13,617
+0.02(+0.54%)
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.