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
Lsb Industries Inc
(NY:
LXU
)
9.700
+0.480 (+5.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
6.531
6.546
6.492
6.546
45,110
+0.08(+1.19%)
Apr 27, 2006
6.346
6.538
6.346
6.469
62,790
+0.05(+0.72%)
Apr 26, 2006
6.515
6.531
6.346
6.423
28,210
+0.02(+0.36%)
Apr 25, 2006
6.462
6.462
6.323
6.400
30,680
-0.02(-0.24%)
Apr 24, 2006
6.308
6.415
6.300
6.415
40,170
+0.07(+1.09%)
Apr 21, 2006
6.269
6.385
6.269
6.346
59,670
+0.12(+1.85%)
Apr 20, 2006
6.262
6.269
6.192
6.231
10,660
+0.00(+0.00%)
Apr 19, 2006
6.315
6.338
6.162
6.231
20,150
-0.05(-0.74%)
Apr 18, 2006
6.246
6.315
6.215
6.277
57,070
+0.06(+0.99%)
Apr 17, 2006
5.931
6.262
5.931
6.215
138,970
+0.25(+4.12%)
Apr 13, 2006
5.692
5.992
5.692
5.969
55,900
+0.32(+5.58%)
Apr 12, 2006
5.692
5.700
5.615
5.654
5,460
-0.07(-1.21%)
Apr 11, 2006
5.654
5.723
5.631
5.723
10,660
+0.08(+1.50%)
Apr 10, 2006
5.677
5.677
5.615
5.638
1,950
-0.02(-0.41%)
Apr 07, 2006
5.638
5.685
5.638
5.662
8,450
+0.03(+0.55%)
Apr 06, 2006
5.577
5.631
5.577
5.631
2,210
+0.12(+2.23%)
Apr 05, 2006
5.546
5.546
5.508
5.508
520
-0.08(-1.38%)
Apr 04, 2006
5.585
5.585
5.538
5.585
3,900
+0.00(+0.00%)
Apr 03, 2006
5.346
5.615
5.346
5.585
18,200
+0.05(+0.83%)
Mar 31, 2006
5.538
5.538
5.538
5.538
13,130
-0.04(-0.69%)
Mar 30, 2006
5.577
5.577
5.539
5.577
16,120
+0.01(+0.14%)
Mar 29, 2006
5.562
5.569
5.562
5.569
3,900
+0.01(+0.14%)
Mar 28, 2006
5.600
5.600
5.515
5.562
16,250
-0.02(-0.28%)
Mar 27, 2006
5.577
5.600
5.546
5.577
31,590
+0.00(+0.00%)
Mar 24, 2006
5.615
5.615
5.577
5.577
28,210
-0.04(-0.69%)
Mar 23, 2006
5.623
5.623
5.600
5.615
18,850
-0.02(-0.33%)
Mar 22, 2006
5.615
5.654
5.608
5.634
16,120
-0.06(-1.03%)
Mar 21, 2006
5.738
5.738
5.692
5.692
10,530
-0.06(-1.07%)
Mar 20, 2006
5.462
5.754
5.462
5.754
11,310
+0.30(+5.50%)
Mar 17, 2006
5.223
5.460
5.223
5.454
25,610
+0.22(+4.27%)
Mar 16, 2006
5.131
5.231
5.131
5.231
22,750
+0.12(+2.26%)
Mar 15, 2006
4.885
5.115
4.885
5.115
21,710
+0.16(+3.26%)
Mar 14, 2006
4.869
4.954
4.846
4.954
24,830
+0.11(+2.22%)
Mar 13, 2006
4.838
4.857
4.838
4.846
7,410
+0.02(+0.48%)
Mar 10, 2006
4.823
4.823
4.823
4.823
260
+0.00(+0.00%)
Mar 09, 2006
4.862
4.862
4.823
4.823
1,950
-0.09(-1.88%)
Mar 08, 2006
4.915
4.915
4.915
4.915
520
-0.01(-0.14%)
Mar 07, 2006
4.922
4.922
4.922
4.922
0
+0.00(+0.00%)
Mar 06, 2006
4.885
4.922
4.885
4.922
1,560
-0.00(-0.01%)
Mar 03, 2006
4.962
4.962
4.923
4.923
4,680
-0.04(-0.78%)
Mar 02, 2006
4.931
4.962
4.846
4.962
6,760
+0.00(+0.00%)
Mar 01, 2006
4.970
4.970
4.962
4.962
1,950
-0.04(-0.77%)
Feb 28, 2006
5.062
5.023
4.977
5.000
3,250
-0.06(-1.22%)
Feb 27, 2006
5.115
5.115
5.038
5.062
5,850
-0.02(-0.30%)
Feb 24, 2006
5.077
5.085
5.077
5.077
8,710
+0.04(+0.76%)
Feb 23, 2006
5.000
5.038
4.769
5.038
18,720
+0.02(+0.31%)
Feb 22, 2006
5.000
5.023
5.000
5.023
3,250
-0.05(-1.06%)
Feb 21, 2006
5.115
5.115
5.038
5.077
2,470
-0.04(-0.75%)
Feb 17, 2006
5.038
5.115
5.038
5.115
5,590
+0.10(+1.99%)
Feb 16, 2006
5.015
5.039
5.015
5.015
7,280
-0.04(-0.76%)
Feb 15, 2006
5.038
5.054
5.038
5.054
1,430
-0.04(-0.76%)
Feb 14, 2006
5.138
5.138
5.092
5.092
2,080
-0.02(-0.45%)
Feb 13, 2006
5.092
5.115
5.092
5.115
260
-0.02(-0.30%)
Feb 10, 2006
5.153
5.153
5.131
5.131
910
-0.02(-0.30%)
Feb 09, 2006
5.108
5.146
5.062
5.146
66,300
+0.07(+1.36%)
Feb 08, 2006
5.138
5.138
5.077
5.077
780
-0.04(-0.75%)
Feb 07, 2006
5.169
5.169
5.038
5.115
22,360
-0.04(-0.75%)
Feb 06, 2006
5.131
5.154
5.077
5.154
4,940
-0.02(-0.45%)
Feb 03, 2006
5.177
5.177
5.169
5.177
4,550
+0.02(+0.45%)
Feb 02, 2006
5.000
5.154
5.000
5.154
24,180
+0.15(+3.08%)
Feb 01, 2006
4.800
5.000
4.800
5.000
62,530
+0.20(+4.17%)
Jan 31, 2006
4.792
4.800
4.792
4.800
1,560
+0.03(+0.65%)
Jan 30, 2006
4.800
4.800
4.615
4.769
20,410
+0.00(+0.00%)
Jan 27, 2006
4.808
4.808
4.769
4.769
33,670
-0.07(-1.43%)
Jan 26, 2006
4.800
4.838
4.769
4.838
34,060
+0.04(+0.80%)
Jan 25, 2006
4.808
4.808
4.769
4.800
6,240
-0.03(-0.64%)
Jan 24, 2006
4.808
4.831
4.808
4.831
6,240
+0.02(+0.48%)
Jan 23, 2006
4.792
4.808
4.777
4.808
26,390
-0.03(-0.64%)
Jan 20, 2006
4.800
4.838
4.769
4.838
35,100
+0.04(+0.80%)
Jan 19, 2006
4.792
4.800
4.692
4.800
14,820
+0.00(+0.00%)
Jan 18, 2006
4.792
4.800
4.754
4.800
1,560
+0.03(+0.64%)
Jan 17, 2006
4.692
4.769
4.623
4.769
12,480
+0.08(+1.64%)
Jan 13, 2006
4.685
4.692
4.654
4.692
1,950
+0.02(+0.49%)
Jan 12, 2006
4.615
4.685
4.615
4.669
10,270
+0.02(+0.50%)
Jan 11, 2006
4.685
4.692
4.615
4.646
3,900
-0.04(-0.82%)
Jan 10, 2006
4.731
4.731
4.615
4.685
17,160
-0.12(-2.40%)
Jan 09, 2006
4.769
4.808
4.731
4.800
11,180
+0.00(+0.00%)
Jan 06, 2006
4.731
4.800
4.692
4.800
11,570
+0.03(+0.65%)
Jan 05, 2006
4.685
4.769
4.654
4.769
15,470
+0.12(+2.48%)
Jan 04, 2006
4.731
4.739
4.654
4.654
30,940
-0.04(-0.82%)
Jan 03, 2006
4.769
4.769
4.514
4.692
17,550
-0.04(-0.81%)
Dec 30, 2005
4.808
4.854
4.731
4.731
8,320
-0.12(-2.38%)
Dec 29, 2005
5.154
5.154
4.731
4.846
23,140
-0.29(-5.67%)
Dec 28, 2005
5.100
5.154
5.100
5.138
10,790
+0.11(+2.28%)
Dec 27, 2005
4.985
5.069
4.838
5.023
32,500
+0.14(+2.83%)
Dec 23, 2005
4.808
4.885
4.792
4.885
13,650
+0.09(+1.93%)
Dec 22, 2005
4.615
4.808
4.615
4.792
61,360
+0.27(+5.95%)
Dec 21, 2005
4.462
4.585
4.462
4.523
18,980
+0.08(+1.73%)
Dec 20, 2005
4.077
4.446
4.077
4.446
64,220
+0.52(+13.33%)
Dec 19, 2005
3.769
3.923
3.731
3.923
42,250
+0.12(+3.03%)
Dec 16, 2005
3.923
3.977
3.808
3.808
13,260
-0.08(-1.98%)
Dec 15, 2005
3.885
3.985
3.723
3.885
338,910
+0.04(+1.00%)
Dec 14, 2005
4.038
4.038
3.838
3.846
12,480
-0.15(-3.85%)
Dec 13, 2005
3.954
4.000
3.954
4.000
3,250
+0.00(+0.00%)
Dec 12, 2005
4.038
4.038
4.000
4.000
520
-0.04(-0.95%)
Dec 09, 2005
4.046
4.062
3.923
4.038
11,700
-0.08(-1.87%)
Dec 08, 2005
4.154
4.154
4.115
4.115
8,580
-0.08(-1.84%)
Dec 07, 2005
4.231
4.346
4.154
4.192
31,850
-0.08(-1.80%)
Dec 06, 2005
4.315
4.315
4.231
4.269
14,950
-0.08(-1.77%)
Dec 05, 2005
4.346
4.346
4.346
4.346
7,020
+0.04(+0.89%)
Dec 02, 2005
4.385
4.385
4.154
4.308
24,960
-0.08(-1.75%)
Dec 01, 2005
4.000
4.385
4.000
4.385
25,610
+0.46(+11.76%)
Nov 30, 2005
3.808
3.923
3.769
3.923
10,140
+0.08(+2.00%)
Nov 29, 2005
3.885
3.931
3.846
3.846
18,590
-0.08(-1.96%)
Nov 28, 2005
3.908
3.923
3.908
3.923
2,860
-0.02(-0.58%)
Nov 25, 2005
3.985
3.985
3.946
3.946
1,690
+0.00(+0.00%)
Nov 23, 2005
4.000
4.000
3.915
3.946
45,110
+0.02(+0.39%)
Nov 22, 2005
3.969
3.969
3.931
3.931
4,160
+0.04(+0.99%)
Nov 21, 2005
3.908
3.908
3.892
3.892
1,300
+0.00(+0.00%)
Nov 18, 2005
3.954
3.954
3.885
3.892
17,290
-0.03(-0.78%)
Nov 17, 2005
3.962
3.962
3.808
3.923
7,150
+0.00(+0.00%)
Nov 16, 2005
3.923
3.923
3.846
3.923
3,900
-0.08(-1.92%)
Nov 15, 2005
4.192
4.162
4.000
4.000
10,530
-0.19(-4.59%)
Nov 14, 2005
4.200
4.200
4.192
4.192
2,470
+0.00(+0.00%)
Nov 11, 2005
4.285
4.285
4.192
4.192
5,330
-0.14(-3.20%)
Nov 10, 2005
4.423
4.423
4.285
4.331
10,790
-0.13(-2.93%)
Nov 09, 2005
4.462
4.462
4.462
4.462
0
+0.00(+0.00%)
Nov 08, 2005
4.469
4.500
4.462
4.462
1,950
-0.08(-1.69%)
Nov 07, 2005
4.538
4.538
4.538
4.538
0
+0.00(+0.00%)
Nov 04, 2005
4.562
4.562
4.538
4.538
910
+0.02(+0.34%)
Nov 03, 2005
4.562
4.562
4.523
4.523
390
+0.00(+0.00%)
Nov 02, 2005
4.538
4.538
4.523
4.523
2,080
-0.05(-1.18%)
Nov 01, 2005
4.577
4.577
4.577
4.577
390
-0.03(-0.67%)
Oct 31, 2005
4.600
4.608
4.538
4.608
910
-0.03(-0.66%)
Oct 28, 2005
4.654
4.654
4.638
4.638
390
+0.05(+1.00%)
Oct 27, 2005
4.608
4.608
4.592
4.592
390
+0.02(+0.51%)
Oct 26, 2005
4.569
4.569
4.569
4.569
130
+0.05(+1.19%)
Oct 25, 2005
4.531
4.531
4.515
4.515
390
+0.02(+0.34%)
Oct 24, 2005
4.462
4.500
4.462
4.500
650
+0.01(+0.17%)
Oct 21, 2005
4.462
4.492
4.462
4.492
650
+0.06(+1.39%)
Oct 20, 2005
4.431
4.431
4.431
4.431
130
+0.03(+0.70%)
Oct 19, 2005
4.415
4.415
4.400
4.400
390
+0.06(+1.42%)
Oct 18, 2005
4.385
4.408
4.338
4.338
2,210
-0.08(-1.91%)
Oct 17, 2005
4.492
4.492
4.346
4.423
7,930
-0.08(-1.71%)
Oct 14, 2005
4.538
4.538
4.469
4.500
14,040
+0.00(+0.00%)
Oct 13, 2005
4.462
4.500
4.346
4.500
28,600
+0.00(+0.00%)
Oct 12, 2005
4.538
4.538
4.500
4.500
650
-0.02(-0.51%)
Oct 11, 2005
4.615
4.615
4.523
4.523
2,600
-0.05(-1.18%)
Oct 10, 2005
4.577
4.577
4.577
4.577
260
+0.04(+0.85%)
Oct 07, 2005
4.615
4.615
4.415
4.538
28,470
+0.00(+0.00%)
Oct 06, 2005
4.615
4.615
4.538
4.538
1,950
-0.08(-1.67%)
Oct 05, 2005
4.623
4.623
4.615
4.615
3,380
-0.08(-1.64%)
Oct 04, 2005
4.692
4.692
4.669
4.692
1,820
+0.00(+0.00%)
Oct 03, 2005
4.692
4.692
4.692
4.692
390
+0.00(+0.00%)
Sep 30, 2005
4.692
4.692
4.692
4.692
2,600
-0.08(-1.77%)
Sep 29, 2005
4.654
4.777
4.654
4.777
2,210
+0.08(+1.80%)
Sep 28, 2005
4.769
4.769
4.654
4.692
8,450
-0.08(-1.61%)
Sep 27, 2005
4.731
4.800
4.731
4.769
11,050
-0.04(-0.80%)
Sep 26, 2005
4.923
4.923
4.808
4.808
2,470
-0.19(-3.85%)
Sep 23, 2005
5.000
5.000
4.992
5.000
4,550
+0.03(+0.62%)
Sep 22, 2005
5.000
5.000
4.962
4.969
4,030
-0.05(-1.07%)
Sep 21, 2005
5.038
5.062
5.000
5.023
4,160
+0.02(+0.46%)
Sep 20, 2005
5.038
5.115
5.000
5.000
5,590
-0.08(-1.52%)
Sep 19, 2005
5.077
5.077
5.077
5.077
390
-0.03(-0.60%)
Sep 16, 2005
4.862
5.108
4.862
5.108
2,730
+0.26(+5.40%)
Sep 15, 2005
4.885
4.900
4.846
4.846
1,170
+0.00(+0.00%)
Sep 14, 2005
5.138
5.138
4.808
4.846
14,950
-0.31(-5.97%)
Sep 13, 2005
5.246
5.292
5.085
5.154
28,990
-0.13(-2.47%)
Sep 12, 2005
5.262
5.285
5.262
5.285
28,210
+0.12(+2.23%)
Sep 09, 2005
5.077
5.169
5.077
5.169
2,730
+0.06(+1.20%)
Sep 08, 2005
5.092
5.108
5.092
5.108
2,470
+0.03(+0.61%)
Sep 07, 2005
5.077
5.077
5.077
5.077
130
-0.02(-0.30%)
Sep 06, 2005
5.092
5.092
5.092
5.092
260
-0.04(-0.75%)
Sep 02, 2005
5.131
5.131
5.131
5.131
130
+0.04(+0.76%)
Sep 01, 2005
5.115
5.115
5.092
5.092
390
-0.02(-0.45%)
Aug 31, 2005
5.000
5.346
5.000
5.115
7,930
+0.16(+3.26%)
Aug 30, 2005
4.769
4.954
4.769
4.954
15,470
+0.15(+3.21%)
Aug 29, 2005
4.769
4.800
4.654
4.800
12,610
-0.05(-0.95%)
Aug 26, 2005
4.692
4.846
4.692
4.846
4,680
+0.08(+1.61%)
Aug 25, 2005
4.792
4.792
4.685
4.769
15,860
-0.09(-1.90%)
Aug 24, 2005
5.000
5.000
4.862
4.862
10,660
-0.14(-2.77%)
Aug 23, 2005
5.115
5.115
5.000
5.000
6,110
-0.08(-1.52%)
Aug 22, 2005
5.085
5.085
4.962
5.077
7,410
-0.08(-1.49%)
Aug 19, 2005
5.215
5.215
5.154
5.154
3,900
-0.08(-1.47%)
Aug 18, 2005
5.231
5.231
5.146
5.231
4,810
-0.02(-0.29%)
Aug 17, 2005
5.277
5.277
5.108
5.246
14,560
+0.01(+0.15%)
Aug 16, 2005
5.308
5.308
5.223
5.238
5,720
-0.07(-1.30%)
Aug 15, 2005
5.315
5.354
5.308
5.308
23,400
+0.01(+0.15%)
Aug 12, 2005
5.315
5.315
5.292
5.300
20,410
-0.02(-0.43%)
Aug 11, 2005
5.308
5.323
5.308
5.323
5,330
+0.02(+0.29%)
Aug 10, 2005
5.500
5.500
5.308
5.308
30,420
-0.08(-1.43%)
Aug 09, 2005
5.346
5.385
5.315
5.385
7,670
+0.00(+0.00%)
Aug 08, 2005
5.385
5.385
5.308
5.385
6,110
-0.07(-1.27%)
Aug 05, 2005
5.585
5.585
5.377
5.454
114,010
-0.05(-0.98%)
Aug 04, 2005
5.400
5.508
5.362
5.508
12,610
+0.00(+0.00%)
Aug 03, 2005
5.431
5.508
5.423
5.508
4,030
+0.05(+0.84%)
Aug 02, 2005
5.423
5.538
5.423
5.462
1,560
-0.02(-0.42%)
Aug 01, 2005
5.569
5.569
5.385
5.485
3,250
-0.05(-0.97%)
Jul 29, 2005
5.600
5.600
5.538
5.538
520
-0.08(-1.37%)
Jul 28, 2005
5.423
5.615
5.423
5.615
7,670
+0.19(+3.55%)
Jul 27, 2005
5.431
5.431
5.385
5.423
2,730
-0.03(-0.56%)
Jul 26, 2005
5.462
5.469
5.454
5.454
2,340
-0.01(-0.14%)
Jul 25, 2005
5.354
5.462
5.315
5.462
3,900
+0.03(+0.57%)
Jul 22, 2005
5.569
5.569
5.431
5.431
1,820
-0.06(-1.12%)
Jul 21, 2005
5.500
5.500
5.423
5.492
2,860
-0.06(-1.11%)
Jul 20, 2005
5.554
5.554
5.554
5.554
0
+0.00(+0.00%)
Jul 19, 2005
5.577
5.577
5.554
5.554
6,760
-0.06(-1.10%)
Jul 18, 2005
5.623
5.654
5.577
5.615
45,890
+0.00(+0.00%)
Jul 15, 2005
5.600
5.615
5.600
5.615
48,750
+0.04(+0.69%)
Jul 14, 2005
5.654
5.654
5.569
5.577
41,470
+0.02(+0.28%)
Jul 13, 2005
5.562
5.562
5.562
5.562
1,300
-0.03(-0.55%)
Jul 12, 2005
5.577
5.592
5.577
5.592
390
-0.02(-0.41%)
Jul 11, 2005
5.615
5.615
5.615
5.615
6,630
+0.02(+0.27%)
Jul 08, 2005
5.608
5.608
5.600
5.600
1,950
-0.02(-0.27%)
Jul 07, 2005
5.600
5.615
5.600
5.615
6,500
+0.03(+0.55%)
Jul 06, 2005
5.577
5.585
5.577
5.585
1,950
-0.02(-0.27%)
Jul 05, 2005
5.600
5.600
5.600
5.600
0
+0.00(+0.00%)
Jul 01, 2005
5.600
5.600
5.600
5.600
650
-0.02(-0.41%)
Jun 30, 2005
5.600
5.646
5.577
5.623
14,300
+0.08(+1.53%)
Jun 29, 2005
5.500
5.538
5.500
5.538
650
-0.02(-0.41%)
Jun 28, 2005
5.562
5.562
5.562
5.562
650
+0.06(+1.12%)
Jun 27, 2005
5.531
5.531
5.500
5.500
19,370
+0.04(+0.70%)
Jun 24, 2005
5.769
5.769
5.423
5.462
12,610
-0.19(-3.40%)
Jun 23, 2005
5.577
5.685
5.577
5.654
2,210
-0.03(-0.54%)
Jun 22, 2005
5.577
5.685
5.577
5.685
6,760
+0.22(+3.94%)
Jun 21, 2005
5.408
5.469
5.408
5.469
4,420
+0.08(+1.57%)
Jun 20, 2005
5.154
5.385
5.154
5.385
6,240
+0.20(+3.86%)
Jun 17, 2005
5.231
5.231
5.154
5.185
7,540
+0.03(+0.60%)
Jun 16, 2005
4.923
5.169
4.923
5.154
31,980
+0.27(+5.51%)
Jun 15, 2005
4.854
4.885
4.800
4.885
7,150
-0.05(-1.09%)
Jun 14, 2005
4.946
4.946
4.892
4.938
2,860
+0.02(+0.31%)
Jun 13, 2005
4.931
4.938
4.923
4.923
2,080
+0.00(+0.00%)
Jun 10, 2005
4.800
4.923
4.754
4.923
12,350
+0.11(+2.27%)
Jun 09, 2005
4.814
4.814
4.814
4.814
0
+0.00(+0.00%)
Jun 08, 2005
4.846
4.846
4.814
4.814
7,150
-0.03(-0.67%)
Jun 07, 2005
4.885
4.885
4.846
4.846
390
-0.08(-1.72%)
Jun 06, 2005
4.931
4.931
4.931
4.931
650
+0.00(+0.00%)
Jun 03, 2005
4.923
4.931
4.923
4.931
1,300
-0.01(-0.16%)
Jun 02, 2005
4.938
4.938
4.938
4.938
650
+0.01(+0.16%)
Jun 01, 2005
4.931
4.931
4.931
4.931
1,040
+0.05(+0.94%)
May 31, 2005
4.846
4.885
4.777
4.885
7,150
-0.03(-0.63%)
May 27, 2005
4.885
4.954
4.808
4.915
12,220
-0.04(-0.78%)
May 26, 2005
4.931
4.954
4.862
4.954
3,770
-0.02(-0.46%)
May 25, 2005
4.931
4.985
4.931
4.977
5,850
-0.02(-0.31%)
May 24, 2005
4.992
4.992
4.992
4.992
650
+0.04(+0.78%)
May 23, 2005
4.954
5.000
4.954
4.954
10,140
+0.03(+0.63%)
May 20, 2005
4.808
4.923
4.808
4.923
10,660
+0.12(+2.56%)
May 19, 2005
4.923
4.923
4.800
4.800
41,600
-0.05(-0.95%)
May 18, 2005
4.738
4.885
4.731
4.846
13,780
+0.12(+2.44%)
May 17, 2005
4.754
4.800
4.615
4.731
39,390
-0.01(-0.16%)
May 16, 2005
4.692
4.769
4.692
4.738
8,450
-0.07(-1.44%)
May 13, 2005
4.846
4.846
4.808
4.808
910
+0.02(+0.32%)
May 12, 2005
4.815
4.877
4.738
4.792
23,140
-0.09(-1.89%)
May 11, 2005
4.815
4.892
4.808
4.885
20,800
+0.00(+0.00%)
May 10, 2005
4.846
4.885
4.769
4.885
4,810
+0.00(+0.00%)
May 09, 2005
4.885
4.892
4.738
4.885
23,920
-0.08(-1.55%)
May 06, 2005
4.877
5.038
4.877
4.962
5,070
+0.16(+3.37%)
May 05, 2005
4.838
4.838
4.769
4.800
8,710
-0.04(-0.79%)
May 04, 2005
4.923
4.923
4.785
4.838
1,170
-0.06(-1.26%)
May 03, 2005
4.846
4.900
4.846
4.900
780
+0.02(+0.31%)
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.