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
Wolverine World Wide
(NY:
WWW
)
12.83
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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
10.10
10.12
9.963
10.06
792,599
-0.07(-0.68%)
Apr 27, 2006
10.06
10.16
9.955
10.13
1,236,553
+0.05(+0.48%)
Apr 26, 2006
9.922
10.20
9.922
10.08
2,640,762
+0.20(+2.01%)
Apr 25, 2006
9.918
9.939
9.805
9.882
1,300,751
-0.02(-0.20%)
Apr 24, 2006
10.01
10.04
9.821
9.902
1,677,051
-0.22(-2.20%)
Apr 21, 2006
10.08
10.20
10.01
10.12
1,740,261
+0.21(+2.08%)
Apr 20, 2006
9.631
9.943
9.542
9.918
2,372,612
+0.23(+2.43%)
Apr 19, 2006
9.679
9.801
9.388
9.683
5,416,835
+1.29(+15.34%)
Apr 18, 2006
8.294
8.432
8.302
8.396
1,048,650
+0.11(+1.27%)
Apr 17, 2006
8.319
8.379
8.225
8.290
662,721
-0.04(-0.53%)
Apr 13, 2006
8.278
8.383
8.217
8.335
869,143
+0.06(+0.68%)
Apr 12, 2006
8.286
8.311
8.205
8.278
572,844
-0.00(-0.05%)
Apr 11, 2006
8.400
8.481
8.254
8.282
853,587
-0.11(-1.35%)
Apr 10, 2006
8.521
8.521
8.347
8.396
976,057
-0.14(-1.66%)
Apr 07, 2006
8.748
8.869
8.505
8.537
880,995
-0.18(-2.04%)
Apr 06, 2006
8.716
8.797
8.707
8.716
651,610
-0.01(-0.14%)
Apr 05, 2006
8.687
8.780
8.675
8.728
1,480,259
+0.04(+0.51%)
Apr 04, 2006
8.740
8.764
8.659
8.683
1,290,381
-0.11(-1.29%)
Apr 03, 2006
8.971
8.991
8.788
8.797
855,562
-0.17(-1.85%)
Mar 31, 2006
8.711
8.979
8.671
8.963
1,044,700
+0.29(+3.31%)
Mar 30, 2006
8.724
8.837
8.630
8.675
966,180
-0.09(-0.97%)
Mar 29, 2006
8.898
8.898
8.683
8.760
842,476
+0.06(+0.75%)
Mar 28, 2006
8.699
8.788
8.610
8.695
1,308,159
+0.02(+0.28%)
Mar 27, 2006
8.817
8.841
8.618
8.671
1,211,615
-0.16(-1.79%)
Mar 24, 2006
8.890
8.918
8.752
8.829
1,273,343
-0.06(-0.64%)
Mar 23, 2006
9.193
9.226
8.861
8.886
2,296,068
-0.32(-3.43%)
Mar 22, 2006
9.315
9.319
9.019
9.202
598,523
+0.09(+0.93%)
Mar 21, 2006
9.092
9.258
9.031
9.116
781,981
-0.02(-0.22%)
Mar 20, 2006
9.068
9.169
9.003
9.137
412,596
+0.07(+0.80%)
Mar 17, 2006
8.959
9.092
8.910
9.064
1,361,739
+0.11(+1.22%)
Mar 16, 2006
8.926
9.023
8.857
8.954
688,400
+0.06(+0.73%)
Mar 15, 2006
8.841
8.963
8.797
8.890
672,845
+0.05(+0.55%)
Mar 14, 2006
8.890
8.942
8.792
8.841
1,122,972
-0.08(-0.91%)
Mar 13, 2006
9.031
9.084
8.910
8.922
1,212,355
-0.10(-1.08%)
Mar 10, 2006
8.963
9.031
8.906
9.019
513,831
+0.09(+0.95%)
Mar 09, 2006
8.991
9.031
8.910
8.934
634,326
-0.06(-0.63%)
Mar 08, 2006
8.837
9.007
8.809
8.991
1,349,640
+0.15(+1.74%)
Mar 07, 2006
8.873
8.873
8.732
8.837
758,524
-0.05(-0.59%)
Mar 06, 2006
8.562
8.959
8.562
8.890
799,512
-0.06(-0.63%)
Mar 03, 2006
8.869
8.954
8.869
8.946
841,488
+0.05(+0.59%)
Mar 02, 2006
8.946
8.963
8.869
8.894
779,265
-0.04(-0.45%)
Mar 01, 2006
8.971
8.995
8.906
8.934
1,241,985
+0.00(+0.00%)
Feb 28, 2006
8.829
8.995
8.837
8.934
1,109,885
+0.11(+1.19%)
Feb 27, 2006
8.869
8.910
8.792
8.829
1,071,366
-0.00(-0.05%)
Feb 24, 2006
8.797
8.898
8.675
8.833
999,514
+0.02(+0.23%)
Feb 23, 2006
8.736
8.886
8.667
8.813
2,019,276
+0.09(+0.97%)
Feb 22, 2006
8.643
8.744
8.614
8.728
1,574,087
+0.11(+1.22%)
Feb 21, 2006
8.829
8.829
8.489
8.622
3,234,347
-0.33(-3.67%)
Feb 17, 2006
9.052
9.052
8.890
8.950
586,671
-0.07(-0.76%)
Feb 16, 2006
9.125
9.145
8.959
9.019
804,698
-0.07(-0.80%)
Feb 15, 2006
9.084
9.206
8.995
9.092
1,127,416
+0.01(+0.13%)
Feb 14, 2006
8.740
9.129
8.667
9.080
2,894,098
+0.35(+3.99%)
Feb 13, 2006
8.760
8.857
8.679
8.732
1,389,147
-0.06(-0.65%)
Feb 10, 2006
8.784
8.946
8.663
8.788
2,187,425
+0.00(+0.05%)
Feb 09, 2006
9.133
9.169
8.772
8.784
1,408,406
-0.27(-2.95%)
Feb 08, 2006
9.052
9.218
8.874
9.052
1,954,584
-0.43(-4.57%)
Feb 07, 2006
9.538
9.607
9.351
9.485
1,283,714
-0.06(-0.64%)
Feb 06, 2006
9.683
9.708
9.505
9.546
1,679,767
-0.19(-1.91%)
Feb 03, 2006
9.639
9.748
9.602
9.732
724,450
+0.04(+0.38%)
Feb 02, 2006
9.716
9.732
9.619
9.696
681,981
-0.04(-0.46%)
Feb 01, 2006
9.720
9.752
9.683
9.740
1,000,502
+0.00(+0.00%)
Jan 31, 2006
9.590
9.805
9.590
9.740
1,343,221
+0.15(+1.56%)
Jan 30, 2006
9.412
9.598
9.412
9.590
1,107,663
+0.19(+2.07%)
Jan 27, 2006
9.068
9.396
9.064
9.396
1,079,268
+0.33(+3.66%)
Jan 26, 2006
8.833
9.072
8.833
9.064
688,894
+0.20(+2.29%)
Jan 25, 2006
8.829
8.865
8.736
8.861
1,800,261
+0.01(+0.14%)
Jan 24, 2006
8.873
8.959
8.768
8.849
1,356,307
+0.02(+0.23%)
Jan 23, 2006
8.971
8.991
8.788
8.829
887,908
-0.12(-1.36%)
Jan 20, 2006
9.031
9.084
8.914
8.950
800,994
-0.04(-0.45%)
Jan 19, 2006
9.141
9.141
8.963
8.991
913,834
-0.16(-1.77%)
Jan 18, 2006
9.100
9.173
9.044
9.153
910,624
+0.00(+0.00%)
Jan 17, 2006
9.295
9.295
9.153
9.153
333,583
-0.20(-2.16%)
Jan 13, 2006
9.355
9.420
9.315
9.355
279,261
+0.00(+0.00%)
Jan 12, 2006
9.436
9.457
9.287
9.355
488,892
-0.08(-0.86%)
Jan 11, 2006
9.449
9.538
9.428
9.436
842,476
-0.01(-0.13%)
Jan 10, 2006
9.234
9.465
9.193
9.449
724,450
+0.21(+2.32%)
Jan 09, 2006
9.072
9.295
9.072
9.234
693,092
+0.15(+1.65%)
Jan 06, 2006
9.153
9.169
8.987
9.084
634,820
-0.07(-0.75%)
Jan 05, 2006
9.092
9.173
9.040
9.153
398,521
+0.04(+0.49%)
Jan 04, 2006
9.056
9.169
8.922
9.108
718,524
+0.06(+0.63%)
Jan 03, 2006
9.153
9.165
8.707
9.052
846,179
-0.04(-0.49%)
Dec 30, 2005
9.040
9.181
8.983
9.096
645,190
+0.06(+0.67%)
Dec 29, 2005
9.181
9.206
9.015
9.035
517,535
-0.12(-1.33%)
Dec 28, 2005
9.116
9.218
9.112
9.157
562,473
+0.01(+0.13%)
Dec 27, 2005
9.108
9.214
9.092
9.145
1,088,898
+0.03(+0.31%)
Dec 23, 2005
9.121
9.169
9.023
9.116
397,040
-0.01(-0.09%)
Dec 22, 2005
9.035
9.129
8.890
9.125
376,546
+0.11(+1.17%)
Dec 21, 2005
8.950
9.121
8.950
9.019
1,053,589
+0.09(+1.00%)
Dec 20, 2005
8.873
9.104
8.873
8.930
1,219,022
+0.06(+0.68%)
Dec 19, 2005
8.918
8.918
8.797
8.869
732,104
-0.04(-0.45%)
Dec 16, 2005
8.898
8.999
8.894
8.910
1,305,936
+0.04(+0.41%)
Dec 15, 2005
9.133
9.145
8.728
8.873
948,156
-0.22(-2.45%)
Dec 14, 2005
9.112
9.161
9.072
9.096
522,473
-0.01(-0.13%)
Dec 13, 2005
9.112
9.161
9.015
9.108
1,012,354
+0.00(+0.00%)
Dec 12, 2005
9.104
9.165
9.056
9.108
1,221,491
-0.01(-0.13%)
Dec 09, 2005
9.116
9.153
8.979
9.121
807,414
+0.04(+0.40%)
Dec 08, 2005
8.890
9.153
8.801
9.084
1,691,125
+0.22(+2.51%)
Dec 07, 2005
8.869
8.898
8.780
8.861
1,145,688
+0.03(+0.32%)
Dec 06, 2005
8.869
8.918
8.772
8.833
1,327,912
-0.02(-0.23%)
Dec 05, 2005
8.906
8.950
8.707
8.853
1,931,621
-0.27(-2.93%)
Dec 02, 2005
9.112
9.210
9.031
9.121
643,462
+0.01(+0.09%)
Dec 01, 2005
8.869
9.169
8.813
9.112
1,485,691
+0.32(+3.59%)
Nov 30, 2005
8.732
8.813
8.647
8.797
983,958
+0.11(+1.26%)
Nov 29, 2005
8.720
8.736
8.606
8.687
1,036,058
-0.03(-0.33%)
Nov 28, 2005
8.825
8.837
8.639
8.716
626,918
-0.10(-1.10%)
Nov 25, 2005
8.428
8.821
8.428
8.813
177,779
+0.00(+0.00%)
Nov 23, 2005
8.797
8.886
8.744
8.813
420,991
+0.02(+0.18%)
Nov 22, 2005
8.707
8.861
8.614
8.797
365,682
+0.04(+0.46%)
Nov 21, 2005
8.703
8.784
8.517
8.756
651,116
+0.02(+0.23%)
Nov 18, 2005
8.788
8.788
8.570
8.736
431,855
+0.07(+0.79%)
Nov 17, 2005
8.541
8.667
8.477
8.667
476,300
+0.13(+1.52%)
Nov 16, 2005
8.549
8.566
8.379
8.537
382,719
-0.01(-0.14%)
Nov 15, 2005
8.780
8.817
8.521
8.549
580,004
-0.22(-2.54%)
Nov 14, 2005
8.890
8.890
8.724
8.772
560,992
-0.15(-1.63%)
Nov 11, 2005
8.865
8.930
8.829
8.918
484,695
+0.07(+0.78%)
Nov 10, 2005
8.626
8.865
8.545
8.849
757,290
+0.22(+2.53%)
Nov 09, 2005
8.635
8.707
8.606
8.630
407,163
-0.00(-0.05%)
Nov 08, 2005
8.667
8.720
8.582
8.635
490,621
-0.08(-0.93%)
Nov 07, 2005
8.590
8.720
8.487
8.716
686,672
+0.13(+1.51%)
Nov 04, 2005
8.630
8.635
8.497
8.586
798,525
-0.03(-0.38%)
Nov 03, 2005
8.626
8.772
8.505
8.618
762,722
+0.04(+0.52%)
Nov 02, 2005
8.485
8.610
8.448
8.574
818,772
+0.05(+0.62%)
Nov 01, 2005
8.444
8.541
8.286
8.521
1,218,528
+0.04(+0.43%)
Oct 31, 2005
8.436
8.647
8.436
8.485
1,109,885
+0.05(+0.58%)
Oct 28, 2005
8.359
8.545
8.359
8.436
1,038,033
+0.13(+1.56%)
Oct 27, 2005
8.740
8.752
8.234
8.306
1,401,987
-0.39(-4.52%)
Oct 26, 2005
8.651
8.784
8.566
8.699
613,338
+0.01(+0.14%)
Oct 25, 2005
8.805
8.805
8.566
8.687
894,575
-0.12(-1.33%)
Oct 24, 2005
8.801
8.865
8.679
8.805
649,881
+0.05(+0.60%)
Oct 21, 2005
8.707
8.821
8.667
8.752
1,136,305
+0.13(+1.46%)
Oct 20, 2005
8.606
8.788
8.566
8.626
798,278
+0.01(+0.14%)
Oct 19, 2005
8.448
8.647
8.274
8.614
852,105
+0.17(+2.01%)
Oct 18, 2005
8.570
8.594
8.444
8.444
1,074,576
-0.15(-1.70%)
Oct 17, 2005
8.626
8.748
8.477
8.590
680,993
-0.04(-0.47%)
Oct 14, 2005
8.614
8.659
8.436
8.630
769,882
+0.10(+1.14%)
Oct 13, 2005
8.570
8.695
8.525
8.533
1,073,836
-0.09(-1.03%)
Oct 12, 2005
8.489
8.707
8.489
8.622
1,274,084
+0.13(+1.57%)
Oct 11, 2005
8.788
8.841
8.489
8.489
1,494,580
-0.26(-2.96%)
Oct 10, 2005
9.157
9.112
8.720
8.748
1,342,974
-0.40(-4.42%)
Oct 07, 2005
9.153
9.295
9.116
9.153
1,276,800
+0.06(+0.71%)
Oct 06, 2005
8.930
9.206
8.922
9.088
1,543,716
+0.18(+2.00%)
Oct 05, 2005
8.869
9.189
8.784
8.910
2,911,135
+0.55(+6.54%)
Oct 04, 2005
8.408
8.602
8.302
8.363
947,662
-0.00(-0.05%)
Oct 03, 2005
8.525
8.586
8.278
8.367
1,439,271
-0.16(-1.85%)
Sep 30, 2005
8.570
8.647
8.456
8.525
589,634
-0.06(-0.75%)
Sep 29, 2005
8.424
8.707
8.302
8.590
743,956
+0.20(+2.41%)
Sep 28, 2005
8.464
8.671
8.298
8.387
1,551,370
-0.07(-0.86%)
Sep 27, 2005
8.383
8.537
8.294
8.460
570,128
+0.11(+1.26%)
Sep 26, 2005
8.347
8.586
8.306
8.355
1,003,958
+0.11(+1.33%)
Sep 23, 2005
8.246
8.266
7.999
8.246
595,066
+0.19(+2.31%)
Sep 22, 2005
8.015
8.104
7.837
8.059
881,241
-0.02(-0.30%)
Sep 21, 2005
8.088
8.140
7.958
8.084
631,610
-0.08(-0.94%)
Sep 20, 2005
8.282
8.452
8.144
8.161
1,458,777
-0.06(-0.74%)
Sep 19, 2005
8.420
8.420
8.181
8.221
523,214
-0.19(-2.22%)
Sep 16, 2005
8.501
8.505
8.371
8.408
1,090,379
-0.03(-0.38%)
Sep 15, 2005
8.509
8.525
8.408
8.440
324,940
-0.04(-0.48%)
Sep 14, 2005
8.574
8.643
8.432
8.481
983,464
-0.11(-1.27%)
Sep 13, 2005
8.586
8.651
8.554
8.590
942,970
-0.07(-0.84%)
Sep 12, 2005
8.529
8.691
8.513
8.663
568,893
+0.09(+1.09%)
Sep 09, 2005
8.586
8.606
8.485
8.570
454,324
+0.03(+0.38%)
Sep 08, 2005
8.598
8.598
8.485
8.537
261,977
-0.06(-0.75%)
Sep 07, 2005
8.614
8.614
8.473
8.602
538,523
-0.03(-0.33%)
Sep 06, 2005
8.517
8.639
8.440
8.630
588,399
+0.12(+1.38%)
Sep 02, 2005
8.537
8.578
8.436
8.513
615,066
-0.02(-0.28%)
Sep 01, 2005
8.586
8.691
8.428
8.537
1,470,382
+0.00(+0.05%)
Aug 31, 2005
8.477
8.545
8.294
8.533
1,520,506
+0.06(+0.77%)
Aug 30, 2005
8.886
8.886
8.424
8.468
1,339,270
-0.45(-5.08%)
Aug 29, 2005
8.902
8.938
8.740
8.922
419,015
+0.02(+0.27%)
Aug 26, 2005
9.072
9.072
8.873
8.898
690,376
-0.17(-1.92%)
Aug 25, 2005
9.116
9.129
9.040
9.072
573,585
-0.04(-0.44%)
Aug 24, 2005
8.991
9.185
8.963
9.112
622,474
+0.13(+1.44%)
Aug 23, 2005
8.979
9.031
8.902
8.983
499,263
+0.00(+0.05%)
Aug 22, 2005
9.031
9.048
8.865
8.979
655,807
-0.05(-0.58%)
Aug 19, 2005
9.076
9.076
9.031
9.031
482,720
-0.08(-0.89%)
Aug 18, 2005
9.031
9.133
8.930
9.112
658,524
+0.08(+0.90%)
Aug 17, 2005
9.019
9.040
8.971
9.031
588,646
+0.01(+0.09%)
Aug 16, 2005
9.161
9.161
8.975
9.023
554,819
-0.17(-1.85%)
Aug 15, 2005
9.189
9.307
9.133
9.193
811,364
+0.00(+0.04%)
Aug 12, 2005
9.133
9.218
9.092
9.189
1,047,416
+0.03(+0.35%)
Aug 11, 2005
9.076
9.189
9.076
9.157
828,401
+0.04(+0.49%)
Aug 10, 2005
9.023
9.210
9.023
9.112
726,178
+0.09(+0.94%)
Aug 09, 2005
8.971
9.116
8.954
9.027
651,610
+0.11(+1.27%)
Aug 08, 2005
8.975
9.007
8.897
8.914
722,969
-0.07(-0.77%)
Aug 05, 2005
8.971
9.011
8.910
8.983
525,189
+0.04(+0.45%)
Aug 04, 2005
9.100
9.112
8.934
8.942
713,092
-0.14(-1.56%)
Aug 03, 2005
9.116
9.218
9.031
9.084
674,573
-0.06(-0.62%)
Aug 02, 2005
8.999
9.145
8.975
9.141
544,695
+0.12(+1.30%)
Aug 01, 2005
9.295
9.295
8.910
9.023
909,637
+0.11(+1.27%)
Jul 29, 2005
8.930
9.007
8.853
8.910
578,523
-0.07(-0.77%)
Jul 28, 2005
8.914
9.031
8.869
8.979
821,735
+0.03(+0.36%)
Jul 27, 2005
8.910
8.963
8.817
8.946
1,162,231
-0.00(-0.05%)
Jul 26, 2005
9.193
9.200
8.898
8.950
1,477,049
-0.20(-2.21%)
Jul 25, 2005
9.173
9.303
9.100
9.153
640,252
-0.04(-0.40%)
Jul 22, 2005
9.133
9.193
9.100
9.189
786,673
+0.00(+0.00%)
Jul 21, 2005
9.323
9.327
9.133
9.189
1,068,650
-0.19(-2.07%)
Jul 20, 2005
9.133
9.384
9.116
9.384
1,182,972
+0.17(+1.89%)
Jul 19, 2005
8.995
9.214
8.995
9.210
961,983
+0.21(+2.39%)
Jul 18, 2005
8.910
9.056
8.821
8.995
1,135,318
+0.09(+0.95%)
Jul 15, 2005
8.987
9.048
8.841
8.910
1,534,580
-0.08(-0.90%)
Jul 14, 2005
9.315
9.384
8.991
8.991
1,510,629
-0.22(-2.42%)
Jul 13, 2005
9.679
9.679
8.918
9.214
4,715,841
-0.61(-6.19%)
Jul 12, 2005
9.769
9.821
9.473
9.821
1,763,471
+0.06(+0.62%)
Jul 11, 2005
9.878
10.08
9.740
9.760
2,105,449
-0.11(-1.15%)
Jul 08, 2005
9.910
9.910
9.671
9.874
865,439
-0.04(-0.37%)
Jul 07, 2005
9.801
9.922
9.732
9.910
395,311
+0.05(+0.49%)
Jul 06, 2005
10.02
10.05
9.850
9.862
704,944
-0.16(-1.62%)
Jul 05, 2005
9.878
10.11
9.841
10.02
719,265
+0.15(+1.48%)
Jul 01, 2005
9.724
9.878
9.692
9.878
469,386
+0.15(+1.58%)
Jun 30, 2005
9.752
9.870
9.720
9.724
742,475
-0.03(-0.29%)
Jun 29, 2005
9.728
9.752
9.639
9.752
560,992
+0.02(+0.25%)
Jun 28, 2005
9.546
9.728
9.546
9.728
736,055
+0.19(+1.95%)
Jun 27, 2005
9.509
9.635
9.319
9.542
799,019
+0.05(+0.55%)
Jun 24, 2005
9.773
9.773
9.477
9.489
1,328,899
-0.28(-2.90%)
Jun 23, 2005
9.902
9.963
9.756
9.773
860,994
-0.15(-1.51%)
Jun 22, 2005
10.12
10.13
9.890
9.922
1,159,762
-0.11(-1.13%)
Jun 21, 2005
9.882
10.07
9.882
10.04
237,532
+0.10(+1.02%)
Jun 20, 2005
10.13
10.13
9.882
9.935
754,080
-0.19(-1.92%)
Jun 17, 2005
10.41
10.41
10.03
10.13
938,032
-0.10(-0.95%)
Jun 16, 2005
9.886
10.25
9.874
10.23
587,165
+0.30(+3.02%)
Jun 15, 2005
9.947
10.00
9.748
9.926
930,871
-0.02(-0.16%)
Jun 14, 2005
10.04
10.08
9.898
9.943
729,635
-0.10(-0.97%)
Jun 13, 2005
10.15
10.18
9.910
10.04
751,117
-0.11(-1.08%)
Jun 10, 2005
10.10
10.24
10.07
10.15
1,699,767
+0.05(+0.48%)
Jun 09, 2005
9.914
10.11
9.750
10.10
1,240,504
+0.12(+1.18%)
Jun 08, 2005
9.781
9.991
9.708
9.983
2,100,511
+0.26(+2.62%)
Jun 07, 2005
9.627
9.760
9.598
9.728
1,071,860
+0.14(+1.44%)
Jun 06, 2005
9.477
9.598
9.339
9.590
595,560
+0.15(+1.59%)
Jun 03, 2005
9.359
9.461
9.307
9.440
764,697
+0.02(+0.26%)
Jun 02, 2005
9.436
9.457
9.343
9.416
1,338,282
-0.02(-0.26%)
Jun 01, 2005
9.307
9.509
9.295
9.440
848,155
+0.13(+1.44%)
May 31, 2005
9.218
9.335
9.153
9.307
1,300,504
+0.07(+0.79%)
May 27, 2005
9.100
9.303
9.096
9.234
740,993
+0.13(+1.47%)
May 26, 2005
8.930
9.100
8.910
9.100
778,525
+0.27(+3.03%)
May 25, 2005
8.914
8.934
8.797
8.833
539,757
-0.12(-1.31%)
May 24, 2005
8.910
8.963
8.865
8.950
607,659
-0.01(-0.14%)
May 23, 2005
9.052
9.088
8.959
8.963
642,968
-0.11(-1.25%)
May 20, 2005
9.112
9.112
8.926
9.076
443,460
-0.04(-0.44%)
May 19, 2005
9.044
9.157
8.991
9.116
646,425
+0.03(+0.36%)
May 18, 2005
8.853
9.084
8.837
9.084
1,110,873
+0.29(+3.27%)
May 17, 2005
8.485
8.797
8.464
8.797
1,502,234
+0.27(+3.18%)
May 16, 2005
8.335
8.545
8.311
8.525
481,979
+0.14(+1.69%)
May 13, 2005
8.359
8.468
8.290
8.383
643,462
-0.03(-0.34%)
May 12, 2005
8.392
8.606
8.392
8.412
631,116
+0.01(+0.14%)
May 11, 2005
8.400
8.497
8.306
8.400
547,165
-0.04(-0.53%)
May 10, 2005
8.606
8.606
8.392
8.444
593,832
-0.26(-3.02%)
May 09, 2005
8.586
8.707
8.464
8.707
546,177
+0.08(+0.93%)
May 06, 2005
8.687
8.695
8.570
8.627
484,201
-0.03(-0.37%)
May 05, 2005
8.626
8.780
8.626
8.659
773,092
+0.04(+0.47%)
May 04, 2005
8.505
8.647
8.505
8.618
511,609
+0.11(+1.29%)
May 03, 2005
8.493
8.626
8.428
8.509
763,956
+0.02(+0.19%)
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.