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
Vaneck Hip Sustainable Muni ETF
(NY:
SMI
)
45.69
+0.13 (+0.29%)
Streaming Delayed Price
Updated: 8:00 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 (%)
May 31, 2006
7.180
7.290
7.110
7.280
101,400
+0.07(+0.97%)
May 30, 2006
6.980
7.240
6.950
7.210
138,600
+0.26(+3.74%)
May 26, 2006
7.000
7.090
6.880
6.950
67,400
-0.02(-0.29%)
May 25, 2006
6.930
7.000
6.860
6.970
112,400
+0.00(+0.00%)
May 24, 2006
7.150
7.150
6.820
6.970
177,700
-0.16(-2.24%)
May 23, 2006
7.220
7.280
7.050
7.130
55,800
+0.01(+0.14%)
May 22, 2006
7.150
7.300
7.010
7.120
129,900
-0.25(-3.39%)
May 19, 2006
7.240
7.450
7.100
7.370
590,600
+0.23(+3.22%)
May 18, 2006
7.260
7.300
7.130
7.140
99,000
-0.13(-1.79%)
May 17, 2006
7.370
7.430
7.140
7.270
80,100
-0.10(-1.36%)
May 16, 2006
7.300
7.440
7.270
7.370
69,000
+0.07(+0.96%)
May 15, 2006
7.300
7.300
7.200
7.300
104,300
-0.04(-0.54%)
May 12, 2006
7.350
7.460
7.280
7.340
626,000
-0.05(-0.68%)
May 11, 2006
7.430
7.490
7.370
7.390
168,800
+0.00(+0.00%)
May 10, 2006
7.540
7.590
7.390
7.390
1,256,100
-0.33(-4.27%)
May 09, 2006
7.700
7.750
7.630
7.720
561,000
+0.01(+0.13%)
May 08, 2006
7.780
7.990
7.710
7.710
866,900
-0.05(-0.64%)
May 05, 2006
7.750
7.790
7.710
7.760
609,500
+0.06(+0.78%)
May 04, 2006
7.670
7.790
7.620
7.700
194,700
-0.07(-0.90%)
May 03, 2006
7.610
7.800
7.600
7.770
75,600
+0.26(+3.46%)
May 02, 2006
7.500
7.640
7.460
7.510
136,900
+0.11(+1.49%)
May 01, 2006
7.540
7.610
7.400
7.400
98,900
-0.17(-2.25%)
Apr 28, 2006
7.580
7.661
7.530
7.570
59,100
+0.13(+1.75%)
Apr 27, 2006
7.420
7.510
7.390
7.440
58,700
+0.10(+1.36%)
Apr 26, 2006
7.390
7.430
7.280
7.340
141,800
-0.09(-1.21%)
Apr 25, 2006
7.500
7.520
7.400
7.430
184,600
-0.23(-3.00%)
Apr 24, 2006
7.540
7.680
7.540
7.660
164,600
-0.05(-0.65%)
Apr 21, 2006
7.700
7.750
7.570
7.710
86,600
-0.06(-0.77%)
Apr 20, 2006
7.810
7.820
7.710
7.770
45,700
-0.03(-0.38%)
Apr 19, 2006
7.710
7.810
7.690
7.800
53,700
+0.26(+3.45%)
Apr 18, 2006
7.500
7.650
7.420
7.540
79,200
+0.08(+1.07%)
Apr 17, 2006
7.530
7.590
7.420
7.460
40,800
+0.03(+0.40%)
Apr 13, 2006
7.400
7.560
7.370
7.430
69,200
+0.03(+0.41%)
Apr 12, 2006
7.380
7.450
7.380
7.400
37,800
-0.05(-0.67%)
Apr 11, 2006
7.500
7.590
7.400
7.450
116,200
-0.12(-1.57%)
Apr 10, 2006
7.650
7.650
7.550
7.569
124,800
-0.08(-1.06%)
Apr 07, 2006
7.750
7.780
7.620
7.650
39,100
-0.13(-1.67%)
Apr 06, 2006
7.790
7.800
7.750
7.780
86,900
-0.04(-0.51%)
Apr 05, 2006
7.870
7.870
7.760
7.820
181,200
+0.04(+0.51%)
Apr 04, 2006
7.740
7.850
7.730
7.780
167,500
+0.10(+1.30%)
Apr 03, 2006
7.530
7.770
7.530
7.680
123,100
+0.18(+2.40%)
Mar 31, 2006
7.470
7.620
7.380
7.500
211,100
-0.12(-1.57%)
Mar 30, 2006
7.870
7.930
7.620
7.620
300,600
-0.24(-3.05%)
Mar 29, 2006
7.780
7.930
7.680
7.860
225,700
+0.25(+3.29%)
Mar 28, 2006
7.500
7.820
7.450
7.610
266,000
+0.16(+2.15%)
Mar 27, 2006
7.400
7.470
7.370
7.450
137,900
+0.06(+0.81%)
Mar 24, 2006
7.380
7.400
7.360
7.390
231,800
+0.01(+0.14%)
Mar 23, 2006
7.310
7.400
7.310
7.380
122,300
+0.05(+0.68%)
Mar 22, 2006
7.350
7.350
7.200
7.330
250,600
-0.02(-0.27%)
Mar 21, 2006
7.320
7.420
7.300
7.350
98,500
-0.01(-0.14%)
Mar 20, 2006
7.450
7.470
7.320
7.360
58,500
-0.04(-0.54%)
Mar 17, 2006
7.460
7.530
7.370
7.400
240,400
+0.15(+2.07%)
Mar 16, 2006
7.290
7.380
7.230
7.250
37,900
-0.14(-1.89%)
Mar 15, 2006
7.420
7.440
7.310
7.390
56,100
+0.01(+0.14%)
Mar 14, 2006
7.280
7.410
7.240
7.380
29,500
+0.14(+1.93%)
Mar 13, 2006
7.240
7.320
7.240
7.240
35,300
+0.01(+0.14%)
Mar 10, 2006
7.300
7.300
7.210
7.230
52,000
-0.06(-0.82%)
Mar 09, 2006
7.360
7.380
7.230
7.290
80,000
-0.02(-0.27%)
Mar 08, 2006
7.260
7.340
7.250
7.310
28,100
+0.05(+0.69%)
Mar 07, 2006
7.300
7.310
7.260
7.260
43,800
-0.28(-3.71%)
Mar 06, 2006
7.530
7.640
7.440
7.540
47,400
-0.10(-1.31%)
Mar 03, 2006
7.680
7.720
7.510
7.640
35,200
-0.15(-1.93%)
Mar 02, 2006
7.790
7.880
7.700
7.790
66,500
+0.09(+1.17%)
Mar 01, 2006
7.570
7.810
7.570
7.700
160,500
+0.24(+3.22%)
Feb 28, 2006
7.540
7.530
7.260
7.460
156,300
-0.08(-1.06%)
Feb 27, 2006
7.460
7.570
7.380
7.540
73,600
-0.07(-0.92%)
Feb 24, 2006
7.600
7.610
7.530
7.610
29,700
+0.04(+0.53%)
Feb 23, 2006
7.560
7.670
7.520
7.570
28,800
-0.04(-0.53%)
Feb 22, 2006
7.550
7.670
7.550
7.610
104,100
+0.04(+0.53%)
Feb 21, 2006
7.620
7.620
7.550
7.570
41,000
-0.04(-0.53%)
Feb 17, 2006
7.580
7.720
7.550
7.610
38,600
-0.07(-0.91%)
Feb 16, 2006
7.720
7.720
7.600
7.680
59,400
-0.01(-0.13%)
Feb 15, 2006
7.640
7.720
7.570
7.690
58,000
-0.07(-0.90%)
Feb 14, 2006
7.650
7.790
7.620
7.760
115,500
+0.25(+3.33%)
Feb 13, 2006
7.560
7.580
7.510
7.510
69,400
-0.20(-2.59%)
Feb 10, 2006
7.800
7.800
7.670
7.710
109,900
-0.25(-3.14%)
Feb 09, 2006
8.030
8.180
7.960
7.960
62,700
-0.15(-1.85%)
Feb 08, 2006
8.050
8.110
8.000
8.110
85,200
+0.12(+1.50%)
Feb 07, 2006
8.150
8.150
7.990
7.990
111,000
-0.29(-3.50%)
Feb 06, 2006
8.260
8.330
8.180
8.280
152,200
+0.23(+2.86%)
Feb 03, 2006
8.110
8.110
7.890
8.050
149,500
-0.15(-1.83%)
Feb 02, 2006
8.200
8.310
8.100
8.200
196,400
-0.15(-1.80%)
Feb 01, 2006
8.240
8.410
8.150
8.350
81,000
-0.03(-0.36%)
Jan 31, 2006
8.330
8.400
8.250
8.380
143,300
+0.05(+0.60%)
Jan 30, 2006
8.200
8.370
8.100
8.330
211,300
+0.11(+1.34%)
Jan 27, 2006
8.200
8.280
8.100
8.220
293,200
+0.04(+0.49%)
Jan 26, 2006
8.150
8.200
8.060
8.180
353,500
+0.61(+8.06%)
Jan 25, 2006
7.600
7.690
7.560
7.570
33,400
+0.05(+0.66%)
Jan 24, 2006
7.500
7.670
7.450
7.520
39,800
+0.13(+1.76%)
Jan 23, 2006
7.470
7.510
7.380
7.390
23,300
-0.10(-1.34%)
Jan 20, 2006
7.600
7.640
7.470
7.490
112,100
+0.01(+0.13%)
Jan 19, 2006
7.400
7.640
7.400
7.480
68,600
+0.21(+2.89%)
Jan 18, 2006
7.220
7.340
7.210
7.270
69,400
-0.09(-1.22%)
Jan 17, 2006
7.500
7.580
7.360
7.360
42,600
-0.24(-3.16%)
Jan 13, 2006
7.540
7.660
7.430
7.600
44,500
-0.11(-1.43%)
Jan 12, 2006
7.770
7.860
7.630
7.710
150,800
-0.01(-0.13%)
Jan 11, 2006
7.660
7.790
7.620
7.720
71,300
+0.15(+1.98%)
Jan 10, 2006
7.750
7.750
7.550
7.570
154,700
-0.28(-3.57%)
Jan 09, 2006
7.670
7.880
7.670
7.850
279,100
+0.37(+4.95%)
Jan 06, 2006
7.400
7.560
7.370
7.480
185,600
+0.33(+4.62%)
Jan 05, 2006
7.170
7.300
7.130
7.150
81,600
+0.03(+0.42%)
Jan 04, 2006
7.000
7.130
7.000
7.120
226,000
+0.39(+5.79%)
Jan 03, 2006
6.800
6.870
6.720
6.730
94,200
-0.03(-0.44%)
Dec 30, 2005
6.850
6.850
6.740
6.760
138,800
-0.22(-3.15%)
Dec 29, 2005
6.970
6.980
6.900
6.980
98,200
+0.05(+0.72%)
Dec 28, 2005
6.910
6.980
6.850
6.930
111,200
+0.03(+0.43%)
Dec 27, 2005
6.950
7.030
6.900
6.900
56,700
-0.12(-1.71%)
Dec 23, 2005
6.990
7.040
6.971
7.020
37,200
+0.08(+1.15%)
Dec 22, 2005
6.890
6.970
6.880
6.940
32,800
+0.03(+0.43%)
Dec 21, 2005
6.980
7.090
6.900
6.910
169,800
-0.11(-1.57%)
Dec 20, 2005
7.030
7.060
7.000
7.020
72,400
-0.08(-1.13%)
Dec 19, 2005
7.200
7.230
7.100
7.100
87,100
-0.08(-1.11%)
Dec 16, 2005
7.250
7.300
7.160
7.180
43,900
-0.09(-1.24%)
Dec 15, 2005
7.270
7.310
7.240
7.270
34,300
+0.05(+0.69%)
Dec 14, 2005
7.260
7.300
7.220
7.220
24,700
-0.08(-1.10%)
Dec 13, 2005
7.350
7.350
7.260
7.300
44,200
+0.04(+0.55%)
Dec 12, 2005
7.290
7.290
7.220
7.260
105,900
-0.03(-0.41%)
Dec 09, 2005
7.290
7.390
7.260
7.290
33,900
-0.09(-1.22%)
Dec 08, 2005
7.410
7.430
7.281
7.380
41,300
-0.04(-0.54%)
Dec 07, 2005
7.540
7.590
7.420
7.420
42,500
-0.06(-0.80%)
Dec 06, 2005
7.460
7.520
7.380
7.480
87,600
-0.12(-1.58%)
Dec 05, 2005
7.650
7.650
7.520
7.600
61,300
-0.08(-1.04%)
Dec 02, 2005
7.600
7.700
7.590
7.680
59,500
+0.19(+2.54%)
Dec 01, 2005
7.320
7.490
7.320
7.490
128,400
+0.22(+3.03%)
Nov 30, 2005
7.260
7.290
7.230
7.270
52,800
+0.03(+0.41%)
Nov 29, 2005
7.270
7.300
7.180
7.240
26,400
+0.00(+0.00%)
Nov 28, 2005
7.400
7.430
7.240
7.240
38,900
-0.21(-2.82%)
Nov 25, 2005
7.400
7.450
7.400
7.450
15,500
+0.05(+0.68%)
Nov 23, 2005
7.300
7.430
7.300
7.400
77,600
+0.21(+2.92%)
Nov 22, 2005
7.250
7.250
7.100
7.190
58,200
-0.13(-1.78%)
Nov 21, 2005
7.360
7.390
7.300
7.320
33,200
-0.15(-2.01%)
Nov 18, 2005
7.400
7.490
7.360
7.470
104,600
+0.13(+1.77%)
Nov 17, 2005
7.320
7.350
7.260
7.340
20,600
+0.10(+1.38%)
Nov 16, 2005
7.380
7.380
7.220
7.240
36,500
-0.04(-0.55%)
Nov 15, 2005
7.360
7.340
7.210
7.280
61,600
-0.12(-1.62%)
Nov 14, 2005
7.430
7.490
7.300
7.400
81,900
-0.14(-1.86%)
Nov 11, 2005
7.530
7.540
7.420
7.540
66,500
+0.06(+0.80%)
Nov 10, 2005
7.300
7.480
7.300
7.480
182,300
+0.23(+3.17%)
Nov 09, 2005
7.200
7.250
7.180
7.250
62,800
+0.22(+3.13%)
Nov 08, 2005
7.000
7.050
7.000
7.030
31,900
+0.08(+1.15%)
Nov 07, 2005
6.990
6.990
6.850
6.950
60,200
-0.21(-2.93%)
Nov 04, 2005
7.180
7.250
7.130
7.160
28,000
-0.02(-0.28%)
Nov 03, 2005
7.160
7.210
7.130
7.180
61,500
+0.10(+1.41%)
Nov 02, 2005
6.950
7.080
6.920
7.080
76,000
+0.11(+1.58%)
Nov 01, 2005
6.960
7.102
6.900
6.970
84,300
+0.22(+3.26%)
Oct 31, 2005
6.730
6.770
6.710
6.750
141,600
+0.06(+0.90%)
Oct 28, 2005
6.550
6.730
6.510
6.690
238,600
+0.01(+0.15%)
Oct 27, 2005
6.850
6.850
6.600
6.680
255,200
-0.47(-6.57%)
Oct 26, 2005
7.200
7.230
7.000
7.150
172,500
-0.10(-1.38%)
Oct 25, 2005
7.340
7.340
7.180
7.250
128,300
-0.11(-1.49%)
Oct 24, 2005
7.410
7.410
7.310
7.360
72,700
-0.10(-1.34%)
Oct 21, 2005
7.230
7.500
7.230
7.460
167,200
+0.16(+2.19%)
Oct 20, 2005
7.650
7.650
7.220
7.300
262,900
-0.51(-6.53%)
Oct 19, 2005
7.800
7.840
7.710
7.810
58,600
-0.02(-0.26%)
Oct 18, 2005
7.860
7.910
7.810
7.830
38,900
-0.02(-0.25%)
Oct 17, 2005
7.900
7.970
7.760
7.850
55,900
-0.05(-0.63%)
Oct 14, 2005
7.770
7.900
7.720
7.900
66,200
+0.01(+0.13%)
Oct 13, 2005
7.660
7.900
7.660
7.890
35,200
+0.17(+2.20%)
Oct 12, 2005
7.830
7.840
7.620
7.720
159,600
-0.17(-2.15%)
Oct 11, 2005
8.050
8.060
7.840
7.890
84,700
-0.17(-2.11%)
Oct 10, 2005
8.130
8.130
8.050
8.060
106,500
-0.16(-1.95%)
Oct 07, 2005
8.150
8.250
8.000
8.220
109,800
+0.07(+0.86%)
Oct 06, 2005
8.370
8.370
8.150
8.150
46,600
-0.20(-2.40%)
Oct 05, 2005
8.470
8.470
8.200
8.350
79,700
-0.11(-1.30%)
Oct 04, 2005
8.500
8.590
8.440
8.460
53,400
+0.04(+0.48%)
Oct 03, 2005
8.580
8.580
8.400
8.420
96,900
-0.18(-2.09%)
Sep 30, 2005
8.650
8.700
8.530
8.600
282,200
+0.04(+0.47%)
Sep 29, 2005
8.150
8.560
8.150
8.560
401,500
+0.58(+7.27%)
Sep 28, 2005
7.960
8.070
7.950
7.980
136,100
+0.15(+1.92%)
Sep 27, 2005
7.900
7.980
7.830
7.830
267,000
-0.42(-5.09%)
Sep 26, 2005
8.550
8.570
8.250
8.250
421,700
-1.08(-11.58%)
Sep 23, 2005
9.330
9.430
9.290
9.330
183,600
-0.22(-2.30%)
Sep 22, 2005
9.500
9.630
9.500
9.550
93,300
+0.00(+0.00%)
Sep 21, 2005
9.720
9.720
9.520
9.550
122,000
-0.19(-1.95%)
Sep 20, 2005
9.660
9.760
9.620
9.740
51,600
+0.10(+1.04%)
Sep 19, 2005
9.670
9.710
9.550
9.640
75,100
-0.01(-0.10%)
Sep 16, 2005
9.880
9.880
9.570
9.650
271,200
-0.20(-2.03%)
Sep 15, 2005
9.890
9.930
9.820
9.850
44,900
-0.05(-0.51%)
Sep 14, 2005
9.950
9.990
9.890
9.900
88,500
-0.07(-0.70%)
Sep 13, 2005
9.930
9.980
9.900
9.970
118,400
+0.09(+0.91%)
Sep 12, 2005
9.900
9.980
9.880
9.880
107,000
+0.08(+0.82%)
Sep 09, 2005
9.820
9.890
9.800
9.800
95,800
-0.06(-0.61%)
Sep 08, 2005
9.860
9.940
9.850
9.860
99,500
-0.03(-0.30%)
Sep 07, 2005
9.950
10.00
9.880
9.890
61,000
-0.19(-1.88%)
Sep 06, 2005
10.10
10.16
10.04
10.08
193,600
+0.18(+1.82%)
Sep 02, 2005
10.00
10.00
9.700
9.900
132,400
-0.21(-2.08%)
Sep 01, 2005
10.15
10.15
10.04
10.11
96,100
-0.03(-0.30%)
Aug 31, 2005
9.970
10.14
9.930
10.14
40,100
+0.11(+1.10%)
Aug 30, 2005
10.07
10.08
10.00
10.03
9,400
-0.12(-1.18%)
Aug 29, 2005
10.05
10.15
9.930
10.15
97,700
+0.05(+0.50%)
Aug 26, 2005
10.25
10.38
10.10
10.10
39,400
-0.10(-0.98%)
Aug 25, 2005
10.20
10.23
10.15
10.20
47,200
-0.04(-0.39%)
Aug 24, 2005
10.20
10.26
10.20
10.24
33,500
-0.01(-0.10%)
Aug 23, 2005
10.39
10.39
10.19
10.25
65,300
-0.16(-1.54%)
Aug 22, 2005
10.44
10.44
10.36
10.41
11,600
-0.01(-0.10%)
Aug 19, 2005
10.40
10.50
10.40
10.42
13,900
+0.02(+0.19%)
Aug 18, 2005
10.61
10.61
10.38
10.40
43,700
-0.26(-2.44%)
Aug 17, 2005
10.60
10.68
10.60
10.66
33,100
+0.06(+0.57%)
Aug 16, 2005
10.85
10.85
10.56
10.60
62,000
-0.25(-2.30%)
Aug 15, 2005
10.74
10.85
10.69
10.85
40,000
+0.10(+0.93%)
Aug 12, 2005
10.86
10.86
10.68
10.75
41,300
-0.11(-1.01%)
Aug 11, 2005
10.83
10.90
10.72
10.86
76,100
+0.17(+1.59%)
Aug 10, 2005
10.54
10.82
10.54
10.69
92,200
+0.26(+2.49%)
Aug 09, 2005
10.45
10.59
10.38
10.43
75,800
-0.12(-1.14%)
Aug 08, 2005
10.50
10.60
10.50
10.55
27,500
+0.09(+0.86%)
Aug 05, 2005
10.57
10.57
10.45
10.46
62,500
-0.14(-1.32%)
Aug 04, 2005
10.68
10.72
10.58
10.60
193,500
-0.33(-3.02%)
Aug 03, 2005
10.83
10.99
10.83
10.93
24,000
+0.02(+0.18%)
Aug 02, 2005
10.81
10.93
10.81
10.91
81,100
+0.11(+1.02%)
Aug 01, 2005
10.74
10.84
10.71
10.80
64,300
+0.10(+0.93%)
Jul 29, 2005
10.63
10.71
10.56
10.70
109,100
+0.01(+0.09%)
Jul 28, 2005
10.65
10.69
10.50
10.69
196,700
-0.17(-1.57%)
Jul 27, 2005
10.84
10.93
10.72
10.86
19,000
-0.01(-0.09%)
Jul 26, 2005
10.92
11.05
10.86
10.87
94,300
+0.02(+0.18%)
Jul 25, 2005
10.79
10.92
10.76
10.85
114,800
+0.10(+0.93%)
Jul 22, 2005
10.60
10.75
10.60
10.75
292,000
-0.51(-4.53%)
Jul 21, 2005
11.25
11.35
11.19
11.26
191,600
+0.06(+0.54%)
Jul 20, 2005
11.07
11.20
11.06
11.20
111,800
+0.05(+0.45%)
Jul 19, 2005
11.04
11.15
10.99
11.15
88,100
+0.19(+1.73%)
Jul 18, 2005
11.00
11.04
10.95
10.96
79,100
-0.33(-2.92%)
Jul 15, 2005
11.25
11.29
11.11
11.29
108,400
-0.04(-0.35%)
Jul 14, 2005
11.09
11.33
11.09
11.33
264,900
+0.42(+3.85%)
Jul 13, 2005
10.90
10.95
10.86
10.91
71,800
+0.01(+0.09%)
Jul 12, 2005
10.74
10.96
10.74
10.90
184,400
+0.21(+1.96%)
Jul 11, 2005
10.62
10.77
10.62
10.69
378,200
+0.33(+3.19%)
Jul 08, 2005
10.29
10.40
10.21
10.36
80,700
+0.06(+0.58%)
Jul 07, 2005
10.09
10.35
10.09
10.30
384,300
-0.20(-1.90%)
Jul 06, 2005
10.41
10.63
10.41
10.50
203,400
-0.01(-0.10%)
Jul 05, 2005
10.48
10.51
10.42
10.51
46,300
+0.21(+2.04%)
Jul 01, 2005
10.31
10.38
10.26
10.30
131,500
+0.00(+0.00%)
Jun 30, 2005
10.35
10.46
10.30
10.30
81,300
+0.03(+0.29%)
Jun 29, 2005
10.32
10.36
10.15
10.27
200,700
-0.15(-1.44%)
Jun 28, 2005
10.47
10.51
10.40
10.42
43,500
-0.04(-0.38%)
Jun 27, 2005
10.45
10.47
10.38
10.46
70,900
-0.09(-0.85%)
Jun 24, 2005
10.78
10.78
10.55
10.55
144,600
-0.26(-2.41%)
Jun 23, 2005
10.85
10.93
10.75
10.81
118,200
-0.12(-1.10%)
Jun 22, 2005
10.87
10.93
10.84
10.93
616,700
+0.17(+1.58%)
Jun 21, 2005
10.75
10.78
10.72
10.76
68,300
-0.11(-1.01%)
Jun 20, 2005
10.74
10.87
10.74
10.87
117,600
+0.03(+0.28%)
Jun 17, 2005
10.85
10.90
10.81
10.84
235,500
+0.22(+2.07%)
Jun 16, 2005
10.58
10.65
10.57
10.62
165,600
+0.04(+0.38%)
Jun 15, 2005
10.61
10.68
10.50
10.58
83,400
-0.04(-0.38%)
Jun 14, 2005
10.70
10.71
10.61
10.62
47,700
-0.18(-1.67%)
Jun 13, 2005
10.76
10.80
10.72
10.80
86,800
+0.06(+0.56%)
Jun 10, 2005
10.72
10.78
10.72
10.74
31,900
+0.05(+0.47%)
Jun 09, 2005
10.60
10.73
10.51
10.69
181,700
-0.21(-1.93%)
Jun 08, 2005
10.80
10.96
10.80
10.90
300,500
+0.25(+2.35%)
Jun 07, 2005
10.66
10.77
10.60
10.65
196,100
-0.02(-0.19%)
Jun 06, 2005
10.67
10.71
10.62
10.67
118,700
+0.05(+0.47%)
Jun 03, 2005
10.36
10.70
10.35
10.62
1,154,200
+0.87(+8.92%)
Jun 02, 2005
9.780
9.780
9.690
9.750
99,400
-0.08(-0.81%)
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.