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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.990
-0.720 (-6.72%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2008
6.037
6.138
5.984
6.125
311,939
+0.18(+3.03%)
Apr 29, 2008
5.971
6.050
5.932
5.945
281,387
-0.05(-0.81%)
Apr 28, 2008
5.940
6.028
5.936
5.993
194,541
+0.01(+0.22%)
Apr 25, 2008
5.962
5.984
5.826
5.980
339,768
+0.05(+0.82%)
Apr 24, 2008
5.901
6.011
5.808
5.932
436,102
+0.04(+0.60%)
Apr 23, 2008
5.839
5.927
5.786
5.896
887,794
+0.03(+0.53%)
Apr 22, 2008
5.817
5.874
5.782
5.866
309,193
-0.03(-0.45%)
Apr 21, 2008
5.984
5.989
5.826
5.892
73,335
-0.05(-0.81%)
Apr 18, 2008
6.504
6.504
5.918
5.940
93,574
-0.00(-0.07%)
Apr 17, 2008
5.918
6.024
5.879
5.945
122,138
+0.00(+0.00%)
Apr 16, 2008
5.927
5.984
5.899
5.945
81,811
+0.05(+0.82%)
Apr 15, 2008
6.116
6.116
5.791
5.896
342,382
-0.15(-2.55%)
Apr 14, 2008
6.147
6.147
5.989
6.050
150,445
-0.04(-0.72%)
Apr 11, 2008
6.169
6.248
6.015
6.094
375,197
-0.13(-2.12%)
Apr 10, 2008
6.288
6.359
6.160
6.226
346,109
-0.13(-2.08%)
Apr 09, 2008
6.535
6.535
6.332
6.359
287,357
-0.20(-3.09%)
Apr 08, 2008
6.601
6.601
6.464
6.561
117,490
-0.02(-0.27%)
Apr 07, 2008
6.557
6.601
6.495
6.579
104,537
+0.07(+1.01%)
Apr 04, 2008
6.579
6.587
6.491
6.513
262,852
-0.13(-1.99%)
Apr 03, 2008
6.614
6.645
6.442
6.645
218,846
+0.04(+0.67%)
Apr 02, 2008
6.226
6.658
6.226
6.601
300,885
+0.30(+4.82%)
Apr 01, 2008
6.204
6.345
6.204
6.297
973,332
+0.11(+1.85%)
Mar 31, 2008
6.002
6.204
5.962
6.182
489,734
+0.06(+0.93%)
Mar 28, 2008
6.138
6.204
6.028
6.125
347,995
+0.00(+0.00%)
Mar 27, 2008
6.015
6.138
5.980
6.125
604,725
+0.04(+0.72%)
Mar 26, 2008
5.949
6.081
5.896
6.081
601,543
+0.05(+0.88%)
Mar 25, 2008
6.015
6.156
5.923
6.028
301,112
-0.00(-0.07%)
Mar 24, 2008
5.822
6.086
5.747
6.033
523,595
+0.17(+2.93%)
Mar 21, 2008
6.050
6.050
5.742
5.861
336,564
+0.00(+0.00%)
Mar 20, 2008
6.050
6.050
5.742
5.861
336,564
-0.22(-3.55%)
Mar 19, 2008
6.116
6.116
5.940
6.077
276,341
-0.04(-0.58%)
Mar 18, 2008
5.619
6.112
5.619
6.112
329,671
+0.52(+9.37%)
Mar 17, 2008
5.553
5.637
5.311
5.588
501,324
-0.20(-3.42%)
Mar 14, 2008
5.707
5.896
5.650
5.786
620,860
+0.11(+1.94%)
Mar 13, 2008
5.698
5.698
5.566
5.676
1,304,216
-0.07(-1.15%)
Mar 12, 2008
5.742
5.782
5.646
5.742
105,041
+0.07(+1.16%)
Mar 11, 2008
5.712
5.742
5.544
5.676
201,802
+0.08(+1.49%)
Mar 10, 2008
5.698
5.720
5.549
5.593
109,082
-0.08(-1.47%)
Mar 07, 2008
5.725
5.826
5.566
5.676
308,157
-0.11(-1.98%)
Mar 06, 2008
5.967
6.059
5.791
5.791
287,477
-0.15(-2.52%)
Mar 05, 2008
6.042
6.077
5.896
5.940
675,856
-0.10(-1.68%)
Mar 04, 2008
6.050
6.292
5.967
6.042
361,460
-0.02(-0.29%)
Mar 03, 2008
6.204
6.204
6.033
6.059
558,910
-0.11(-1.85%)
Feb 29, 2008
6.050
6.226
6.050
6.174
1,620,782
+0.04(+0.57%)
Feb 28, 2008
6.165
6.226
6.028
6.138
307,930
-0.06(-0.92%)
Feb 27, 2008
6.178
6.270
6.165
6.196
214,528
+0.04(+0.72%)
Feb 26, 2008
6.112
6.187
6.103
6.152
146,124
+0.04(+0.65%)
Feb 25, 2008
6.094
6.213
6.072
6.112
148,624
+0.03(+0.51%)
Feb 22, 2008
6.156
6.200
6.072
6.081
624,496
-0.07(-1.22%)
Feb 21, 2008
6.235
6.257
6.156
6.156
833,798
+0.00(+0.07%)
Feb 20, 2008
5.945
6.248
5.945
6.152
211,949
+0.08(+1.38%)
Feb 19, 2008
6.341
6.341
6.059
6.068
177,940
-0.14(-2.20%)
Feb 18, 2008
6.050
6.231
5.945
6.204
0
+0.00(+0.00%)
Feb 15, 2008
6.050
6.231
5.945
6.204
231,118
+0.19(+3.15%)
Feb 14, 2008
5.962
6.064
5.883
6.015
698,581
+0.09(+1.48%)
Feb 13, 2008
5.720
5.980
5.676
5.927
110,218
+0.23(+4.02%)
Feb 12, 2008
5.544
5.760
5.527
5.698
478,598
+0.18(+3.27%)
Feb 11, 2008
5.544
5.588
5.478
5.518
530,185
-0.03(-0.48%)
Feb 08, 2008
5.676
5.681
5.500
5.544
454,964
+0.00(+0.00%)
Feb 07, 2008
5.597
5.681
5.500
5.544
181,022
-0.16(-2.78%)
Feb 06, 2008
5.804
5.804
5.606
5.703
228,525
-0.02(-0.31%)
Feb 05, 2008
5.764
5.857
5.720
5.720
167,032
-0.05(-0.91%)
Feb 04, 2008
5.918
5.958
5.742
5.773
352,245
-0.15(-2.45%)
Feb 01, 2008
5.646
5.923
5.646
5.918
363,946
+0.23(+4.02%)
Jan 31, 2008
5.672
5.751
5.580
5.690
274,523
-0.03(-0.46%)
Jan 30, 2008
5.615
5.826
5.456
5.716
788,692
+0.07(+1.17%)
Jan 29, 2008
5.676
5.742
5.448
5.650
645,122
-0.03(-0.47%)
Jan 28, 2008
5.707
5.738
5.565
5.676
559,728
-0.00(-0.08%)
Jan 25, 2008
5.976
6.152
5.628
5.681
515,414
-0.17(-2.93%)
Jan 24, 2008
5.808
5.923
5.795
5.852
520,186
-0.03(-0.52%)
Jan 23, 2008
5.817
6.077
5.615
5.883
661,675
-0.06(-0.96%)
Jan 22, 2008
5.118
6.055
5.060
5.940
449,192
-0.04(-0.74%)
Jan 21, 2008
5.971
6.156
5.914
5.984
0
+0.00(+0.00%)
Jan 18, 2008
5.971
6.156
5.914
5.984
263,388
+0.02(+0.37%)
Jan 17, 2008
5.945
6.147
5.742
5.962
821,072
+0.11(+1.80%)
Jan 16, 2008
5.883
5.883
5.377
5.857
1,722,535
+0.00(+0.08%)
Jan 15, 2008
6.028
6.046
5.830
5.852
79,084
-0.16(-2.64%)
Jan 14, 2008
6.152
6.160
5.954
6.011
95,219
-0.09(-1.44%)
Jan 11, 2008
6.068
6.160
6.037
6.099
181,122
-0.01(-0.14%)
Jan 10, 2008
5.932
6.143
5.896
6.108
319,065
+0.20(+3.43%)
Jan 09, 2008
6.090
6.090
5.861
5.905
619,930
-0.08(-1.32%)
Jan 08, 2008
6.077
6.169
5.888
5.984
1,085,142
-0.14(-2.30%)
Jan 07, 2008
6.147
6.240
6.028
6.125
511,641
-0.02(-0.36%)
Jan 04, 2008
6.297
6.328
6.116
6.147
665,370
-0.15(-2.38%)
Jan 03, 2008
6.323
6.323
6.178
6.297
329,292
+0.05(+0.77%)
Jan 02, 2008
6.394
6.425
6.248
6.248
755,904
-0.15(-2.27%)
Jan 01, 2008
6.380
6.473
6.380
6.394
0
+0.00(+0.00%)
Dec 31, 2007
6.380
6.473
6.380
6.394
175,679
-0.01(-0.14%)
Dec 28, 2007
6.539
6.561
6.380
6.402
386,560
-0.09(-1.36%)
Dec 27, 2007
6.623
6.667
6.491
6.491
351,138
-0.19(-2.90%)
Dec 26, 2007
6.662
7.164
6.640
6.684
526,663
+0.06(+0.88%)
Dec 24, 2007
6.557
6.645
6.535
6.626
200,211
+0.20(+3.07%)
Dec 21, 2007
6.416
6.517
6.385
6.429
610,065
+0.01(+0.14%)
Dec 20, 2007
6.526
6.526
6.380
6.420
191,575
-0.00(-0.07%)
Dec 19, 2007
6.491
6.508
6.380
6.425
348,381
-0.14(-2.08%)
Dec 18, 2007
6.535
6.631
6.429
6.561
179,531
-0.02(-0.27%)
Dec 17, 2007
6.601
6.803
6.491
6.579
256,116
-0.24(-3.55%)
Dec 14, 2007
6.640
6.821
6.469
6.821
122,944
+0.21(+3.13%)
Dec 13, 2007
6.579
6.667
6.557
6.614
94,765
-0.08(-1.18%)
Dec 12, 2007
6.904
7.023
6.689
6.693
97,037
-0.13(-1.87%)
Dec 11, 2007
6.869
7.032
6.821
6.821
585,408
-0.25(-3.49%)
Dec 10, 2007
6.865
7.089
6.816
7.067
210,210
+0.27(+3.95%)
Dec 07, 2007
6.825
6.922
6.724
6.799
185,212
-0.08(-1.21%)
Dec 06, 2007
6.675
6.970
6.675
6.882
143,625
+0.15(+2.22%)
Dec 05, 2007
6.777
6.900
6.631
6.733
184,076
+0.00(+0.00%)
Dec 04, 2007
6.829
6.829
6.539
6.733
199,302
-0.15(-2.24%)
Dec 03, 2007
6.535
6.887
6.491
6.887
297,703
+0.26(+3.92%)
Nov 30, 2007
6.829
6.913
6.557
6.627
641,313
-0.26(-3.77%)
Nov 29, 2007
6.997
6.997
6.821
6.887
292,079
-0.05(-0.76%)
Nov 28, 2007
6.821
6.997
6.794
6.939
623,360
+0.12(+1.81%)
Nov 27, 2007
6.618
6.843
6.495
6.816
776,909
+0.32(+4.87%)
Nov 26, 2007
6.623
6.706
6.477
6.499
671,879
-0.19(-2.89%)
Nov 23, 2007
6.865
6.865
6.623
6.693
287,250
-0.13(-1.87%)
Nov 21, 2007
6.926
6.926
6.733
6.821
279,523
-0.12(-1.71%)
Nov 20, 2007
6.873
6.983
6.843
6.939
173,395
+0.00(+0.00%)
Nov 19, 2007
7.208
7.208
6.931
6.939
216,883
-0.22(-3.13%)
Nov 16, 2007
7.151
7.168
7.045
7.164
236,572
+0.04(+0.56%)
Nov 15, 2007
7.186
7.186
7.067
7.124
252,025
-0.06(-0.86%)
Nov 14, 2007
7.375
7.375
7.159
7.186
519,959
-0.05(-0.73%)
Nov 13, 2007
7.283
7.393
7.115
7.239
323,838
+0.02(+0.30%)
Nov 12, 2007
7.437
7.476
7.217
7.217
94,538
-0.32(-4.21%)
Nov 09, 2007
7.683
7.718
7.423
7.533
381,333
-0.04(-0.52%)
Nov 08, 2007
7.745
7.745
7.393
7.573
253,389
+0.03(+0.35%)
Nov 07, 2007
7.621
7.736
7.481
7.547
401,332
-0.26(-3.38%)
Nov 06, 2007
7.657
7.863
7.577
7.811
317,702
+0.15(+1.89%)
Nov 05, 2007
8.616
8.616
7.577
7.665
240,917
-0.21(-2.63%)
Nov 02, 2007
7.762
7.872
7.520
7.872
287,250
+0.15(+2.00%)
Nov 01, 2007
7.793
7.793
7.529
7.718
501,097
-0.14(-1.79%)
Oct 31, 2007
7.058
7.921
7.054
7.859
975,605
+0.07(+0.85%)
Oct 30, 2007
8.097
8.097
7.705
7.793
646,313
-0.15(-1.88%)
Oct 29, 2007
7.459
7.950
7.397
7.943
318,384
+0.55(+7.44%)
Oct 26, 2007
7.173
7.437
7.173
7.393
302,703
+0.22(+3.07%)
Oct 25, 2007
6.882
7.234
6.882
7.173
187,030
+0.29(+4.22%)
Oct 24, 2007
6.909
7.023
6.847
6.882
113,400
-0.18(-2.62%)
Oct 23, 2007
7.032
7.146
6.979
7.067
279,978
+0.08(+1.13%)
Oct 22, 2007
6.851
7.010
6.851
6.988
193,393
+0.01(+0.19%)
Oct 19, 2007
7.199
7.199
6.975
6.975
422,694
-0.20(-2.76%)
Oct 18, 2007
7.181
7.208
7.041
7.173
406,331
+0.00(+0.00%)
Oct 17, 2007
7.173
7.327
7.063
7.173
326,792
+0.09(+1.31%)
Oct 16, 2007
7.195
7.269
7.063
7.080
124,990
-0.15(-2.01%)
Oct 15, 2007
7.353
7.437
7.181
7.225
578,818
-0.04(-0.55%)
Oct 12, 2007
7.195
7.419
7.151
7.265
1,003,103
+0.07(+0.98%)
Oct 11, 2007
7.300
7.305
7.085
7.195
822,208
-0.02(-0.30%)
Oct 10, 2007
7.261
7.261
7.076
7.217
429,511
-0.04(-0.49%)
Oct 09, 2007
7.041
7.261
7.019
7.252
400,650
+0.23(+3.32%)
Oct 08, 2007
7.041
7.067
6.891
7.019
645,176
+0.13(+1.85%)
Oct 05, 2007
6.821
6.961
6.763
6.891
670,629
+0.08(+1.16%)
Oct 04, 2007
6.843
6.854
6.561
6.812
1,545,333
-0.07(-1.02%)
Oct 03, 2007
6.829
6.931
6.785
6.882
431,784
-0.03(-0.38%)
Oct 02, 2007
7.041
7.080
6.865
6.909
246,344
-0.13(-1.87%)
Oct 01, 2007
7.041
7.071
6.821
7.041
901,065
+0.06(+0.82%)
Sep 28, 2007
6.790
7.221
6.768
6.983
862,432
+0.23(+3.46%)
Sep 27, 2007
6.473
6.755
6.416
6.750
1,303,761
+0.27(+4.14%)
Sep 26, 2007
6.601
6.728
6.473
6.482
997,194
-0.12(-1.80%)
Sep 25, 2007
6.733
6.733
6.565
6.601
794,483
-0.19(-2.79%)
Sep 24, 2007
6.821
6.821
6.750
6.790
395,650
-0.03(-0.45%)
Sep 21, 2007
6.799
6.829
6.675
6.821
211,801
+0.00(+0.00%)
Sep 20, 2007
7.450
7.643
6.781
6.821
382,242
+0.01(+0.13%)
Sep 19, 2007
6.812
6.887
6.672
6.812
416,558
+0.05(+0.78%)
Sep 18, 2007
6.653
6.772
6.455
6.759
422,694
+0.17(+2.61%)
Sep 17, 2007
6.671
6.935
6.513
6.587
183,167
-0.05(-0.80%)
Sep 14, 2007
6.777
6.834
6.565
6.640
327,247
-0.11(-1.57%)
Sep 13, 2007
6.931
6.957
6.689
6.746
704,035
-0.26(-3.77%)
Sep 12, 2007
6.891
7.041
6.741
7.010
281,796
+0.03(+0.38%)
Sep 11, 2007
7.010
7.049
6.799
6.983
174,986
-0.03(-0.38%)
Sep 10, 2007
7.173
7.173
6.715
7.010
155,896
-0.04(-0.62%)
Sep 07, 2007
7.151
7.151
7.041
7.054
139,761
-0.10(-1.35%)
Sep 06, 2007
7.230
7.261
7.085
7.151
478,371
-0.09(-1.22%)
Sep 05, 2007
7.393
7.437
7.137
7.239
350,654
-0.20(-2.66%)
Sep 04, 2007
7.384
7.511
7.082
7.437
166,577
-0.04(-0.59%)
Aug 31, 2007
7.278
7.613
7.265
7.481
307,248
+0.23(+3.16%)
Aug 30, 2007
7.199
7.313
7.151
7.252
89,538
+0.05(+0.73%)
Aug 29, 2007
7.181
7.261
7.179
7.199
97,037
-0.02(-0.24%)
Aug 28, 2007
7.322
7.388
7.173
7.217
134,080
-0.22(-2.96%)
Aug 27, 2007
7.379
7.481
7.296
7.437
87,947
+0.09(+1.20%)
Aug 24, 2007
7.256
7.437
7.173
7.349
137,034
+0.09(+1.27%)
Aug 23, 2007
7.168
7.423
7.098
7.256
193,166
+0.04(+0.49%)
Aug 22, 2007
6.860
7.322
6.777
7.221
185,440
+0.36(+5.19%)
Aug 21, 2007
6.838
6.926
6.706
6.865
389,060
+0.15(+2.30%)
Aug 20, 2007
6.865
6.882
6.671
6.711
216,801
-0.04(-0.65%)
Aug 17, 2007
6.601
6.886
6.596
6.755
751,986
+0.40(+6.23%)
Aug 16, 2007
6.601
6.658
6.314
6.359
631,086
-0.42(-6.23%)
Aug 15, 2007
6.891
6.944
6.711
6.781
530,185
-0.15(-2.22%)
Aug 14, 2007
7.309
7.309
6.909
6.935
270,206
-0.29(-3.96%)
Aug 13, 2007
7.296
7.371
7.181
7.221
237,935
-0.06(-0.85%)
Aug 10, 2007
7.129
7.283
6.948
7.283
789,029
+0.18(+2.54%)
Aug 09, 2007
7.569
7.577
7.019
7.102
1,496,473
-0.48(-6.38%)
Aug 08, 2007
7.529
7.767
7.481
7.586
1,269,218
+0.15(+2.07%)
Aug 07, 2007
7.481
7.591
7.269
7.432
718,125
-0.16(-2.09%)
Aug 06, 2007
7.753
7.767
7.441
7.591
777,893
-0.34(-4.33%)
Aug 03, 2007
7.934
8.224
7.890
7.934
227,027
-0.29(-3.53%)
Aug 02, 2007
8.105
8.400
7.978
8.224
368,380
+0.04(+0.54%)
Aug 01, 2007
8.141
8.224
7.881
8.180
549,275
+0.11(+1.31%)
Jul 31, 2007
8.268
8.704
8.048
8.075
609,270
-0.26(-3.17%)
Jul 30, 2007
7.943
8.422
7.943
8.339
363,835
+0.34(+4.29%)
Jul 27, 2007
7.991
8.123
7.877
7.995
391,560
-0.08(-0.98%)
Jul 26, 2007
8.273
8.273
7.934
8.075
499,279
-0.24(-2.86%)
Jul 25, 2007
8.493
8.594
8.281
8.312
549,275
-0.18(-2.12%)
Jul 24, 2007
8.660
8.686
8.444
8.493
428,830
-0.29(-3.35%)
Jul 23, 2007
8.889
8.906
8.633
8.787
459,509
-0.07(-0.79%)
Jul 20, 2007
8.752
8.955
8.691
8.858
647,449
+0.09(+1.05%)
Jul 19, 2007
8.629
8.801
8.629
8.765
67,721
+0.10(+1.17%)
Jul 18, 2007
8.836
8.836
8.589
8.664
256,570
-0.14(-1.55%)
Jul 17, 2007
9.184
9.184
8.796
8.801
599,725
-0.13(-1.48%)
Jul 16, 2007
9.091
9.109
8.884
8.933
467,917
-0.24(-2.59%)
Jul 13, 2007
9.113
9.219
9.082
9.170
271,569
+0.04(+0.48%)
Jul 12, 2007
8.999
9.170
8.999
9.126
225,664
+0.16(+1.82%)
Jul 11, 2007
8.801
9.065
8.757
8.963
211,119
+0.00(+0.05%)
Jul 10, 2007
8.840
9.104
8.748
8.959
544,957
+0.11(+1.24%)
Jul 09, 2007
8.449
8.933
8.405
8.849
710,853
+0.42(+5.01%)
Jul 06, 2007
8.251
8.515
8.229
8.427
581,772
+0.16(+1.92%)
Jul 05, 2007
8.347
8.383
8.237
8.268
194,984
-0.04(-0.42%)
Jul 03, 2007
8.273
8.378
8.246
8.303
148,624
+0.10(+1.23%)
Jul 02, 2007
8.233
8.295
8.048
8.202
345,427
+0.06(+0.76%)
Jun 29, 2007
8.339
8.339
8.123
8.141
368,152
-0.07(-0.86%)
Jun 28, 2007
8.449
8.497
8.193
8.211
324,520
-0.20(-2.35%)
Jun 27, 2007
8.075
8.422
7.934
8.409
319,747
+0.11(+1.38%)
Jun 26, 2007
8.422
8.422
8.141
8.295
953,107
-0.16(-1.87%)
Jun 25, 2007
8.730
8.730
8.405
8.453
199,075
-0.23(-2.68%)
Jun 22, 2007
8.607
8.765
8.501
8.686
451,101
+0.08(+0.92%)
Jun 21, 2007
8.519
8.721
8.444
8.607
537,912
+0.02(+0.20%)
Jun 20, 2007
8.739
8.796
8.528
8.589
183,621
-0.15(-1.66%)
Jun 19, 2007
8.713
8.801
8.699
8.735
363,835
+0.02(+0.25%)
Jun 18, 2007
8.757
8.761
8.647
8.713
242,481
+0.04(+0.51%)
Jun 15, 2007
8.576
8.757
8.554
8.669
755,849
+0.10(+1.18%)
Jun 14, 2007
8.660
8.713
8.506
8.567
748,123
-0.14(-1.57%)
Jun 13, 2007
8.757
8.862
8.638
8.704
885,612
-0.05(-0.55%)
Jun 12, 2007
8.805
8.946
8.752
8.752
115,900
-0.09(-1.04%)
Jun 11, 2007
8.814
8.999
8.638
8.845
370,880
+0.09(+1.00%)
Jun 08, 2007
8.554
9.025
8.519
8.757
504,733
+0.20(+2.37%)
Jun 07, 2007
9.126
9.162
8.374
8.554
709,717
-0.54(-5.95%)
Jun 06, 2007
9.135
9.236
8.889
9.096
306,566
-0.07(-0.77%)
Jun 05, 2007
9.153
9.258
9.109
9.166
214,755
-0.10(-1.09%)
Jun 04, 2007
9.153
9.285
9.122
9.267
95,447
-0.04(-0.38%)
Jun 01, 2007
9.404
9.448
9.280
9.302
116,809
-0.09(-0.98%)
May 31, 2007
9.153
9.395
9.153
9.395
320,656
+0.15(+1.67%)
May 30, 2007
9.263
9.302
9.087
9.241
649,040
-0.16(-1.69%)
May 29, 2007
9.267
9.527
9.091
9.399
501,433
+0.06(+0.66%)
May 25, 2007
9.272
9.346
9.223
9.338
671,879
+0.07(+0.71%)
May 24, 2007
9.496
9.496
9.197
9.272
388,605
-0.20(-2.09%)
May 23, 2007
9.373
9.632
9.338
9.470
557,456
+0.10(+1.03%)
May 22, 2007
9.461
9.549
9.368
9.373
423,603
-0.05(-0.56%)
May 21, 2007
9.184
9.632
9.043
9.426
2,529,120
+0.29(+3.18%)
May 18, 2007
9.144
9.179
9.060
9.135
86,356
+0.03(+0.34%)
May 17, 2007
9.144
9.153
9.016
9.104
200,666
+0.02(+0.19%)
May 16, 2007
9.065
9.109
8.977
9.087
278,160
+0.15(+1.67%)
May 15, 2007
8.977
9.188
8.889
8.937
659,039
+0.11(+1.30%)
May 14, 2007
8.911
8.919
8.801
8.823
257,934
-0.02(-0.20%)
May 11, 2007
8.713
8.924
8.669
8.840
722,216
+0.12(+1.36%)
May 10, 2007
8.999
9.030
8.625
8.721
339,064
-0.31(-3.41%)
May 09, 2007
8.994
9.074
8.994
9.030
296,567
+0.04(+0.39%)
May 08, 2007
8.889
9.025
8.889
8.994
494,279
-0.00(-0.05%)
May 07, 2007
8.933
9.241
8.924
8.999
636,768
-0.04(-0.44%)
May 04, 2007
9.214
9.214
9.025
9.038
273,614
-0.09(-1.01%)
May 03, 2007
9.241
9.241
9.065
9.131
549,729
-0.11(-1.14%)
May 02, 2007
9.021
9.302
8.999
9.236
289,295
+0.19(+2.14%)
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.