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
Extra Space Storage Inc
(NY:
EXR
)
144.77
+3.09 (+2.18%)
Official Closing Price
Updated: 7:00 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
8.998
9.167
8.914
9.167
384,763
+0.23(+2.57%)
May 30, 2006
9.022
9.058
8.883
8.938
403,156
-0.11(-1.27%)
May 26, 2006
9.113
9.197
8.968
9.052
448,061
-0.03(-0.33%)
May 25, 2006
9.022
9.113
8.853
9.082
416,081
+0.16(+1.83%)
May 24, 2006
8.901
9.113
8.799
8.920
392,882
-0.04(-0.40%)
May 23, 2006
9.022
9.119
8.907
8.956
208,123
+0.02(+0.20%)
May 22, 2006
8.992
9.082
8.835
8.938
267,610
-0.05(-0.54%)
May 19, 2006
8.998
9.173
8.871
8.986
457,175
-0.01(-0.07%)
May 18, 2006
9.203
9.239
8.938
8.992
527,930
-0.06(-0.67%)
May 17, 2006
9.209
9.209
8.938
9.052
418,400
-0.16(-1.70%)
May 16, 2006
9.149
9.245
9.143
9.209
198,512
+0.02(+0.26%)
May 15, 2006
8.920
9.239
8.862
9.185
333,892
+0.21(+2.28%)
May 12, 2006
9.113
9.113
8.720
8.980
306,054
-0.13(-1.46%)
May 11, 2006
9.336
9.354
8.956
9.113
347,148
-0.19(-2.01%)
May 10, 2006
9.197
9.360
9.052
9.300
222,870
+0.10(+1.05%)
May 09, 2006
9.360
9.372
8.950
9.203
372,335
-0.15(-1.61%)
May 08, 2006
9.445
9.445
9.197
9.354
733,403
-0.23(-2.39%)
May 05, 2006
9.402
9.698
9.300
9.583
183,267
+0.27(+2.85%)
May 04, 2006
9.420
9.469
9.239
9.318
95,776
-0.06(-0.64%)
May 03, 2006
9.342
9.481
9.270
9.378
212,265
-0.02(-0.26%)
May 02, 2006
9.306
9.402
9.179
9.402
174,651
+0.13(+1.43%)
May 01, 2006
9.565
9.638
9.258
9.270
375,980
-0.22(-2.29%)
Apr 28, 2006
9.559
9.789
9.390
9.487
138,693
-0.11(-1.13%)
Apr 27, 2006
9.656
9.801
9.463
9.595
244,246
-0.14(-1.43%)
Apr 26, 2006
9.601
9.746
9.577
9.734
261,645
+0.19(+2.02%)
Apr 25, 2006
9.620
9.620
9.457
9.541
165,537
-0.05(-0.57%)
Apr 24, 2006
9.529
9.620
9.354
9.595
244,578
+0.08(+0.89%)
Apr 21, 2006
9.746
9.746
9.354
9.511
515,337
-0.14(-1.50%)
Apr 20, 2006
9.601
9.656
9.595
9.656
203,318
+0.01(+0.06%)
Apr 19, 2006
9.547
9.674
9.505
9.650
804,821
+0.08(+0.82%)
Apr 18, 2006
9.439
9.614
9.426
9.571
894,632
+0.14(+1.47%)
Apr 17, 2006
9.499
9.511
9.354
9.433
251,869
-0.08(-0.89%)
Apr 13, 2006
9.553
9.620
9.475
9.517
182,936
-0.04(-0.38%)
Apr 12, 2006
9.674
9.777
9.505
9.553
208,454
-0.16(-1.62%)
Apr 11, 2006
9.843
9.879
9.636
9.710
227,676
-0.13(-1.35%)
Apr 10, 2006
9.939
9.939
9.680
9.843
155,761
-0.10(-1.03%)
Apr 07, 2006
10.16
10.17
9.885
9.945
186,250
-0.16(-1.61%)
Apr 06, 2006
10.19
10.22
10.07
10.11
490,813
-0.10(-0.95%)
Apr 05, 2006
10.20
10.26
10.10
10.21
234,635
+0.07(+0.65%)
Apr 04, 2006
10.22
10.29
10.08
10.14
388,408
-0.66(-6.14%)
Apr 03, 2006
10.38
10.80
10.10
10.80
284,512
+0.43(+4.13%)
Mar 31, 2006
10.28
10.37
10.01
10.37
480,705
+0.13(+1.30%)
Mar 30, 2006
10.39
10.39
10.07
10.24
129,911
-0.14(-1.34%)
Mar 29, 2006
10.10
10.38
10.08
10.38
249,549
+0.27(+2.69%)
Mar 28, 2006
10.09
10.13
9.988
10.11
437,622
+0.04(+0.42%)
Mar 27, 2006
10.13
10.20
9.976
10.07
495,121
-0.06(-0.60%)
Mar 24, 2006
10.36
10.36
9.964
10.13
545,495
-0.22(-2.10%)
Mar 23, 2006
10.27
10.35
10.16
10.34
934,401
+0.08(+0.76%)
Mar 22, 2006
9.958
10.28
9.885
10.27
434,639
+0.21(+2.04%)
Mar 21, 2006
10.05
10.17
9.897
10.06
332,235
+0.01(+0.12%)
Mar 20, 2006
10.17
10.17
9.909
10.05
437,125
-0.14(-1.42%)
Mar 17, 2006
10.10
10.26
9.982
10.19
1,503,426
+0.14(+1.44%)
Mar 16, 2006
9.764
10.10
9.764
10.05
637,295
+0.34(+3.48%)
Mar 15, 2006
9.469
9.795
9.396
9.710
538,204
+0.21(+2.22%)
Mar 14, 2006
9.420
9.517
9.203
9.499
313,842
+0.03(+0.32%)
Mar 13, 2006
9.626
9.686
9.378
9.469
381,117
-0.08(-0.88%)
Mar 10, 2006
9.439
9.553
9.354
9.553
493,464
+0.16(+1.74%)
Mar 09, 2006
9.227
9.414
9.143
9.390
268,439
+0.13(+1.37%)
Mar 08, 2006
9.185
9.276
9.028
9.264
236,624
+0.08(+0.85%)
Mar 07, 2006
9.161
9.276
9.113
9.185
543,838
+0.04(+0.40%)
Mar 06, 2006
9.076
9.167
8.944
9.149
265,622
+0.07(+0.80%)
Mar 03, 2006
9.173
9.179
8.992
9.076
298,431
-0.14(-1.57%)
Mar 02, 2006
9.282
9.318
9.076
9.221
196,689
-0.08(-0.91%)
Mar 01, 2006
9.089
9.559
9.089
9.306
621,221
+0.25(+2.80%)
Feb 28, 2006
9.167
9.203
8.944
9.052
423,206
-0.11(-1.25%)
Feb 27, 2006
8.938
9.197
8.823
9.167
525,445
+0.27(+2.98%)
Feb 24, 2006
8.914
8.926
8.823
8.901
166,697
+0.01(+0.14%)
Feb 23, 2006
9.028
9.052
8.877
8.889
244,909
-0.14(-1.54%)
Feb 22, 2006
8.962
9.082
8.914
9.028
287,329
+0.02(+0.27%)
Feb 21, 2006
9.173
9.173
8.932
9.004
292,466
-0.11(-1.19%)
Feb 17, 2006
9.064
9.155
9.028
9.113
687,503
+0.08(+0.94%)
Feb 16, 2006
9.107
9.113
8.992
9.028
235,630
-0.07(-0.73%)
Feb 15, 2006
9.046
9.155
9.022
9.095
329,252
+0.04(+0.47%)
Feb 14, 2006
9.082
9.082
8.980
9.052
304,397
+0.03(+0.33%)
Feb 13, 2006
9.113
9.125
8.883
9.022
402,824
+0.14(+1.56%)
Feb 10, 2006
8.865
8.980
8.672
8.883
228,173
-0.02(-0.27%)
Feb 09, 2006
9.076
9.155
8.829
8.907
246,732
-0.17(-1.86%)
Feb 08, 2006
8.974
9.119
8.775
9.076
508,709
+0.10(+1.08%)
Feb 07, 2006
8.841
8.980
8.787
8.980
341,017
+0.11(+1.29%)
Feb 06, 2006
8.726
8.883
8.690
8.865
216,739
+0.12(+1.38%)
Feb 03, 2006
8.962
8.962
8.600
8.745
236,790
-0.24(-2.62%)
Feb 02, 2006
9.143
9.143
8.889
8.980
353,610
-0.19(-2.11%)
Feb 01, 2006
9.264
9.282
9.125
9.173
347,314
-0.09(-0.98%)
Jan 31, 2006
9.324
9.324
9.119
9.264
242,423
-0.06(-0.65%)
Jan 30, 2006
9.414
9.414
9.288
9.324
119,969
-0.10(-1.03%)
Jan 27, 2006
9.294
9.535
9.294
9.420
217,071
+0.13(+1.36%)
Jan 26, 2006
9.052
9.294
9.034
9.294
376,643
+0.26(+2.87%)
Jan 25, 2006
9.040
9.064
8.974
9.034
158,412
-0.01(-0.07%)
Jan 24, 2006
9.052
9.185
9.004
9.040
224,859
-0.01(-0.07%)
Jan 23, 2006
8.986
9.052
8.914
9.046
95,113
+0.11(+1.28%)
Jan 20, 2006
9.070
9.070
8.847
8.932
263,634
-0.13(-1.40%)
Jan 19, 2006
8.986
9.058
8.932
9.058
175,976
+0.09(+1.01%)
Jan 18, 2006
8.992
9.034
8.932
8.968
154,269
-0.01(-0.13%)
Jan 17, 2006
8.992
9.010
8.853
8.980
211,106
-0.08(-0.87%)
Jan 13, 2006
9.221
9.233
9.046
9.058
360,736
-0.18(-1.90%)
Jan 12, 2006
9.233
9.360
9.197
9.233
501,584
-0.06(-0.65%)
Jan 11, 2006
9.251
9.294
9.173
9.294
323,784
+0.04(+0.46%)
Jan 10, 2006
9.155
9.251
9.076
9.251
400,670
+0.05(+0.59%)
Jan 09, 2006
9.209
9.245
9.058
9.197
326,601
-0.03(-0.33%)
Jan 06, 2006
9.185
9.233
9.125
9.227
734,562
+0.06(+0.66%)
Jan 05, 2006
9.282
9.282
9.064
9.167
403,156
-0.10(-1.04%)
Jan 04, 2006
9.251
9.264
9.118
9.264
715,672
+0.05(+0.52%)
Jan 03, 2006
9.378
9.384
9.010
9.215
745,830
-0.08(-0.84%)
Dec 30, 2005
9.052
9.378
8.992
9.294
1,322,478
+0.19(+2.05%)
Dec 29, 2005
9.052
9.227
8.998
9.107
335,880
-0.01(-0.07%)
Dec 28, 2005
9.161
9.167
8.950
9.113
181,445
-0.08(-0.85%)
Dec 27, 2005
9.173
9.294
9.052
9.191
403,653
+0.05(+0.53%)
Dec 23, 2005
9.197
9.197
9.076
9.143
189,564
-0.03(-0.33%)
Dec 22, 2005
9.161
9.173
8.920
9.173
345,160
+0.00(+0.00%)
Dec 21, 2005
8.920
9.173
8.847
9.173
474,574
+0.26(+2.91%)
Dec 20, 2005
8.926
8.998
8.865
8.914
330,743
-0.02(-0.20%)
Dec 19, 2005
8.962
8.962
8.871
8.932
353,445
-0.04(-0.47%)
Dec 16, 2005
8.932
8.974
8.871
8.974
600,177
+0.04(+0.47%)
Dec 15, 2005
8.992
9.070
8.877
8.932
346,651
-0.06(-0.67%)
Dec 14, 2005
9.022
9.131
8.847
8.992
423,040
-0.03(-0.33%)
Dec 13, 2005
9.064
9.076
8.811
9.022
588,246
-0.21(-2.22%)
Dec 12, 2005
9.149
9.227
9.070
9.227
672,424
+0.08(+0.92%)
Dec 09, 2005
9.076
9.167
8.992
9.143
587,418
+0.07(+0.80%)
Dec 08, 2005
8.962
9.137
8.805
9.070
869,776
+0.08(+0.94%)
Dec 07, 2005
8.992
9.113
8.914
8.986
1,097,784
-0.08(-0.87%)
Dec 06, 2005
8.938
9.119
8.835
9.064
4,762,479
+0.27(+3.09%)
Dec 05, 2005
8.920
8.992
8.726
8.793
977,152
-0.13(-1.42%)
Dec 02, 2005
9.082
9.082
8.751
8.920
464,632
-0.16(-1.79%)
Dec 01, 2005
9.251
9.294
9.016
9.082
389,402
-0.11(-1.25%)
Nov 30, 2005
9.022
9.197
8.956
9.197
788,582
+0.07(+0.79%)
Nov 29, 2005
8.787
9.137
8.745
9.125
306,219
+0.38(+4.35%)
Nov 28, 2005
8.986
8.986
8.606
8.745
402,990
-0.35(-3.85%)
Nov 25, 2005
9.076
9.095
8.992
9.095
24,855
+0.02(+0.20%)
Nov 23, 2005
8.998
9.076
8.914
9.076
183,765
+0.08(+0.94%)
Nov 22, 2005
8.763
9.125
8.732
8.992
235,133
+0.23(+2.62%)
Nov 21, 2005
8.708
8.763
8.563
8.763
108,701
+0.06(+0.69%)
Nov 18, 2005
8.648
8.751
8.636
8.702
135,876
+0.17(+1.98%)
Nov 17, 2005
8.370
8.582
8.346
8.533
202,820
+0.20(+2.39%)
Nov 16, 2005
8.467
8.467
8.201
8.334
193,707
-0.12(-1.43%)
Nov 15, 2005
8.473
8.533
8.389
8.455
93,456
-0.02(-0.28%)
Nov 14, 2005
8.600
8.751
8.425
8.479
104,724
-0.04(-0.43%)
Nov 11, 2005
8.467
8.533
8.322
8.515
96,439
+0.04(+0.43%)
Nov 10, 2005
8.280
8.539
8.177
8.479
154,269
+0.20(+2.41%)
Nov 09, 2005
7.960
8.395
7.876
8.280
226,019
+0.35(+4.41%)
Nov 08, 2005
8.141
8.141
7.845
7.930
303,899
-0.21(-2.59%)
Nov 07, 2005
8.449
8.473
8.117
8.141
179,125
-0.25(-2.95%)
Nov 04, 2005
8.461
8.461
8.280
8.388
166,531
-0.07(-0.86%)
Nov 03, 2005
8.660
8.702
8.388
8.461
139,190
-0.14(-1.61%)
Nov 02, 2005
8.654
8.745
8.497
8.600
170,840
-0.04(-0.49%)
Nov 01, 2005
8.775
8.829
8.600
8.642
135,711
-0.17(-1.92%)
Oct 31, 2005
8.781
8.877
8.666
8.811
228,836
+0.04(+0.41%)
Oct 28, 2005
8.473
8.841
8.473
8.775
247,229
+0.36(+4.30%)
Oct 27, 2005
8.358
8.479
8.298
8.413
93,456
+0.02(+0.29%)
Oct 26, 2005
8.467
8.600
8.226
8.388
192,215
-0.08(-0.93%)
Oct 25, 2005
8.720
8.720
8.298
8.467
187,410
-0.19(-2.23%)
Oct 24, 2005
8.419
8.684
8.419
8.660
87,657
+0.27(+3.24%)
Oct 21, 2005
8.346
8.570
8.328
8.388
128,917
+0.04(+0.51%)
Oct 20, 2005
8.612
8.624
8.298
8.346
103,398
-0.27(-3.08%)
Oct 19, 2005
8.672
8.781
8.425
8.612
264,628
-0.05(-0.63%)
Oct 18, 2005
8.817
8.956
8.666
8.666
496,612
-0.14(-1.64%)
Oct 17, 2005
9.354
9.360
8.630
8.811
329,418
+0.18(+2.03%)
Oct 14, 2005
8.388
8.654
8.268
8.636
126,597
+0.30(+3.55%)
Oct 13, 2005
8.388
8.388
8.213
8.340
354,273
-0.05(-0.65%)
Oct 12, 2005
8.612
8.612
8.008
8.395
609,291
-0.25(-2.93%)
Oct 11, 2005
9.010
9.010
8.630
8.648
177,136
-0.36(-4.02%)
Oct 10, 2005
9.595
9.595
8.962
9.010
142,504
-0.01(-0.13%)
Oct 07, 2005
9.095
9.125
9.016
9.022
148,967
-0.02(-0.20%)
Oct 06, 2005
9.022
9.052
8.871
9.040
195,861
+0.01(+0.13%)
Oct 05, 2005
9.149
9.185
8.962
9.028
152,115
-0.11(-1.25%)
Oct 04, 2005
9.191
9.354
9.113
9.143
151,618
-0.03(-0.33%)
Oct 03, 2005
9.294
9.336
9.161
9.173
209,449
-0.11(-1.17%)
Sep 30, 2005
9.143
9.414
9.052
9.282
839,618
+0.14(+1.52%)
Sep 29, 2005
9.010
9.143
8.914
9.143
83,183
+0.19(+2.16%)
Sep 28, 2005
9.113
9.173
8.932
8.950
148,138
-0.13(-1.46%)
Sep 27, 2005
9.185
9.233
9.052
9.082
91,633
-0.16(-1.70%)
Sep 26, 2005
9.245
9.384
9.125
9.239
91,799
+0.05(+0.59%)
Sep 23, 2005
9.185
9.233
8.977
9.185
68,766
+0.11(+1.26%)
Sep 22, 2005
9.028
9.173
8.932
9.070
92,793
+0.05(+0.54%)
Sep 21, 2005
9.052
9.143
8.920
9.022
123,283
-0.10(-1.12%)
Sep 20, 2005
9.052
9.167
9.034
9.125
206,134
+0.08(+0.87%)
Sep 19, 2005
9.342
9.342
9.010
9.046
216,905
-0.30(-3.17%)
Sep 16, 2005
9.251
9.372
9.058
9.342
365,375
+0.14(+1.51%)
Sep 15, 2005
9.173
9.215
9.137
9.203
140,847
+0.04(+0.40%)
Sep 14, 2005
9.294
9.384
9.089
9.167
286,998
-0.11(-1.17%)
Sep 13, 2005
9.372
9.384
9.197
9.276
179,125
-0.23(-2.41%)
Sep 12, 2005
9.626
9.656
9.143
9.505
508,709
-0.11(-1.19%)
Sep 09, 2005
9.402
9.644
9.402
9.620
213,757
+0.24(+2.51%)
Sep 08, 2005
9.378
9.638
9.233
9.384
321,961
-0.02(-0.19%)
Sep 07, 2005
9.384
9.475
9.306
9.402
400,173
-0.11(-1.14%)
Sep 06, 2005
9.040
9.511
9.040
9.511
98,924
+0.49(+5.49%)
Sep 02, 2005
9.040
9.082
8.932
9.016
110,358
-0.03(-0.33%)
Sep 01, 2005
9.010
9.076
8.799
9.046
174,817
+0.04(+0.47%)
Aug 31, 2005
9.052
9.173
8.992
9.004
1,679,734
-0.04(-0.47%)
Aug 30, 2005
9.095
9.125
9.016
9.046
823,545
-0.05(-0.53%)
Aug 29, 2005
8.974
9.095
8.920
9.095
262,805
+0.09(+1.01%)
Aug 26, 2005
9.131
9.131
8.992
9.004
386,917
-0.11(-1.26%)
Aug 25, 2005
9.040
9.233
9.022
9.119
126,100
+0.10(+1.07%)
Aug 24, 2005
8.932
9.113
8.932
9.022
250,874
+0.09(+1.01%)
Aug 23, 2005
8.932
8.998
8.847
8.932
321,961
+0.00(+0.00%)
Aug 22, 2005
8.998
9.016
8.877
8.932
221,213
-0.06(-0.67%)
Aug 19, 2005
9.070
9.082
8.877
8.992
173,491
-0.08(-0.87%)
Aug 18, 2005
8.992
9.113
8.956
9.070
186,747
+0.08(+0.87%)
Aug 17, 2005
9.191
9.191
8.775
8.992
258,994
-0.23(-2.49%)
Aug 16, 2005
9.040
9.282
9.004
9.221
1,871,453
+0.18(+2.00%)
Aug 15, 2005
8.962
9.040
8.811
9.040
180,948
+0.11(+1.22%)
Aug 12, 2005
9.203
9.270
8.901
8.932
204,146
-0.27(-2.95%)
Aug 11, 2005
9.396
9.396
9.058
9.203
164,874
-0.10(-1.04%)
Aug 10, 2005
8.932
9.324
8.932
9.300
169,348
+0.43(+4.83%)
Aug 09, 2005
8.932
8.962
8.763
8.871
100,581
-0.05(-0.54%)
Aug 08, 2005
9.064
9.113
8.781
8.920
273,741
-0.12(-1.34%)
Aug 05, 2005
9.487
9.487
8.859
9.040
238,944
-0.44(-4.65%)
Aug 04, 2005
9.746
9.789
9.445
9.481
98,427
-0.29(-2.96%)
Aug 03, 2005
9.770
9.777
9.686
9.770
83,514
-0.01(-0.06%)
Aug 02, 2005
9.777
9.777
9.656
9.777
318,316
+0.00(+0.00%)
Aug 01, 2005
9.764
9.897
9.662
9.777
289,649
+0.04(+0.37%)
Jul 29, 2005
9.813
9.867
9.614
9.740
113,838
-0.06(-0.62%)
Jul 28, 2005
9.764
9.837
9.632
9.801
406,967
+0.05(+0.56%)
Jul 27, 2005
9.764
9.801
9.620
9.746
324,778
+0.00(+0.00%)
Jul 26, 2005
9.656
9.752
9.535
9.746
452,535
+0.11(+1.19%)
Jul 25, 2005
9.722
9.746
9.535
9.632
229,002
-0.08(-0.87%)
Jul 22, 2005
9.680
9.770
9.626
9.716
95,610
+0.05(+0.50%)
Jul 21, 2005
9.988
10.02
9.656
9.668
97,433
-0.33(-3.26%)
Jul 20, 2005
9.668
10.08
9.656
9.994
102,073
+0.28(+2.86%)
Jul 19, 2005
9.571
9.752
9.535
9.716
63,132
+0.18(+1.90%)
Jul 18, 2005
9.487
9.577
9.185
9.535
87,988
+0.05(+0.57%)
Jul 15, 2005
9.445
9.565
9.251
9.481
146,978
+0.03(+0.32%)
Jul 14, 2005
9.686
9.770
9.417
9.451
178,793
-0.18(-1.88%)
Jul 13, 2005
9.656
9.668
9.414
9.632
253,029
+0.03(+0.31%)
Jul 12, 2005
9.505
9.686
9.481
9.601
98,924
+0.05(+0.51%)
Jul 11, 2005
9.113
9.807
9.113
9.553
270,262
+0.44(+4.83%)
Jul 08, 2005
8.992
9.233
8.980
9.113
93,953
+0.15(+1.68%)
Jul 07, 2005
8.751
9.052
8.751
8.962
178,793
+0.18(+2.06%)
Jul 06, 2005
8.992
9.245
8.745
8.781
431,160
-0.21(-2.35%)
Jul 05, 2005
8.751
9.113
8.751
8.992
144,493
+0.20(+2.26%)
Jul 01, 2005
8.690
8.799
8.642
8.793
43,414
+0.14(+1.67%)
Jun 30, 2005
8.883
8.901
8.594
8.648
379,294
-0.18(-2.05%)
Jun 29, 2005
8.865
8.901
8.751
8.829
84,674
-0.03(-0.34%)
Jun 28, 2005
8.805
8.871
8.805
8.859
111,849
+0.11(+1.31%)
Jun 27, 2005
8.509
8.883
8.509
8.745
143,664
+0.02(+0.21%)
Jun 24, 2005
8.479
8.769
8.425
8.726
1,268,624
+0.25(+2.92%)
Jun 23, 2005
8.588
8.751
8.449
8.479
168,851
-0.11(-1.26%)
Jun 22, 2005
8.588
8.630
8.503
8.588
80,034
+0.05(+0.64%)
Jun 21, 2005
8.328
8.624
8.328
8.533
533,233
+0.21(+2.46%)
Jun 20, 2005
8.521
8.618
8.310
8.328
358,416
-0.18(-2.13%)
Jun 17, 2005
8.527
8.624
8.509
8.509
349,302
-0.02(-0.21%)
Jun 16, 2005
8.600
8.600
8.479
8.527
212,265
-0.07(-0.84%)
Jun 15, 2005
8.660
8.690
8.521
8.600
268,439
-0.10(-1.11%)
Jun 14, 2005
8.642
8.714
8.479
8.696
115,163
+0.02(+0.28%)
Jun 13, 2005
8.449
8.678
8.449
8.672
151,949
+0.07(+0.77%)
Jun 10, 2005
8.642
8.714
8.539
8.606
126,597
+0.01(+0.14%)
Jun 09, 2005
8.720
8.720
8.461
8.594
84,508
-0.10(-1.11%)
Jun 08, 2005
8.732
8.751
8.630
8.690
51,699
-0.03(-0.35%)
Jun 07, 2005
8.678
8.757
8.672
8.720
518,485
+0.05(+0.56%)
Jun 06, 2005
8.539
8.720
8.461
8.672
374,820
+0.13(+1.55%)
Jun 03, 2005
8.557
8.570
8.425
8.539
173,491
+0.04(+0.50%)
Jun 02, 2005
8.503
8.570
8.207
8.497
163,217
-0.01(-0.07%)
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.