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
Bgc Partners Cl A
(NY:
BGC
)
N/A
UNCHANGED
Last Price
Updated:
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
16.73
17.14
16.44
17.04
1,131,829
+0.36(+2.19%)
May 30, 2006
16.91
17.01
16.47
16.68
1,224,761
-0.31(-1.84%)
May 26, 2006
17.17
17.29
16.79
16.99
977,764
-0.22(-1.29%)
May 25, 2006
16.75
17.40
16.73
17.21
1,181,418
+0.86(+5.27%)
May 24, 2006
16.38
16.76
15.88
16.35
1,035,302
-0.31(-1.84%)
May 23, 2006
16.38
17.53
16.38
16.66
1,057,257
+0.41(+2.50%)
May 22, 2006
16.66
16.70
15.74
16.25
1,117,823
-0.44(-2.63%)
May 19, 2006
16.27
16.78
15.49
16.69
1,495,983
+0.33(+2.03%)
May 18, 2006
17.08
17.78
16.19
16.36
1,297,819
-0.73(-4.27%)
May 17, 2006
17.59
17.59
16.75
17.09
1,492,955
-0.51(-2.88%)
May 16, 2006
17.59
17.81
17.34
17.59
1,512,450
+0.02(+0.09%)
May 15, 2006
18.18
18.35
17.07
17.58
1,552,007
-0.66(-3.59%)
May 12, 2006
19.37
19.37
17.66
18.23
2,312,869
-1.13(-5.84%)
May 11, 2006
19.55
19.63
19.19
19.36
1,278,892
-0.05(-0.24%)
May 10, 2006
19.59
19.91
19.33
19.41
1,094,543
-0.18(-0.92%)
May 09, 2006
19.34
19.67
19.13
19.59
962,055
+0.23(+1.17%)
May 08, 2006
19.21
19.45
18.95
19.36
2,646,929
+0.19(+0.99%)
May 05, 2006
19.71
20.16
19.13
19.17
1,462,104
-0.52(-2.66%)
May 04, 2006
19.02
19.70
18.98
19.70
1,201,480
+0.73(+3.84%)
May 03, 2006
18.76
19.04
18.28
18.97
2,714,877
-0.18(-0.94%)
May 02, 2006
18.49
19.19
17.54
19.15
5,749,620
+2.25(+13.32%)
May 01, 2006
16.74
17.01
16.44
16.90
2,376,653
+0.22(+1.30%)
Apr 28, 2006
15.64
16.73
15.59
16.68
1,459,076
+0.83(+5.23%)
Apr 27, 2006
16.27
16.27
15.69
15.85
1,263,182
-0.69(-4.18%)
Apr 26, 2006
15.71
16.56
15.71
16.54
1,931,303
+0.94(+6.03%)
Apr 25, 2006
15.72
15.72
14.95
15.60
1,299,143
-0.12(-0.77%)
Apr 24, 2006
16.38
16.43
15.61
15.72
1,061,800
-0.66(-4.00%)
Apr 21, 2006
16.44
16.56
16.24
16.38
1,987,515
+0.18(+1.14%)
Apr 20, 2006
16.50
16.55
16.05
16.19
1,332,265
-0.25(-1.54%)
Apr 19, 2006
15.80
16.54
15.77
16.45
1,822,283
+0.64(+4.04%)
Apr 18, 2006
15.53
15.84
15.42
15.81
901,678
+0.32(+2.05%)
Apr 17, 2006
15.53
15.73
15.36
15.49
898,650
-0.14(-0.88%)
Apr 13, 2006
15.66
15.67
15.37
15.63
872,152
-0.03(-0.20%)
Apr 12, 2006
15.74
15.97
15.46
15.66
1,200,534
-0.11(-0.67%)
Apr 11, 2006
16.72
16.72
15.19
15.77
2,419,428
-1.02(-6.07%)
Apr 10, 2006
16.64
16.79
16.51
16.79
998,962
+0.25(+1.50%)
Apr 07, 2006
16.91
17.07
16.45
16.54
1,352,328
-0.23(-1.36%)
Apr 06, 2006
16.70
16.76
16.52
16.76
796,634
+0.12(+0.73%)
Apr 05, 2006
16.36
16.85
16.36
16.64
2,050,353
+0.43(+2.64%)
Apr 04, 2006
15.69
16.35
15.56
16.21
1,059,718
+0.46(+2.95%)
Apr 03, 2006
16.27
16.46
15.65
15.75
1,409,109
-0.27(-1.71%)
Mar 31, 2006
15.92
16.27
15.90
16.02
2,033,508
+0.24(+1.54%)
Mar 30, 2006
15.95
16.37
15.69
15.78
1,005,965
-0.10(-0.63%)
Mar 29, 2006
15.43
15.96
15.36
15.88
886,158
+0.52(+3.41%)
Mar 28, 2006
15.52
15.52
15.20
15.36
896,189
-0.22(-1.39%)
Mar 27, 2006
15.72
15.74
15.35
15.58
644,461
-0.17(-1.07%)
Mar 24, 2006
15.33
15.77
15.30
15.74
785,656
+0.41(+2.69%)
Mar 23, 2006
15.43
15.46
15.08
15.33
682,883
-0.09(-0.58%)
Mar 22, 2006
15.25
15.64
15.22
15.42
1,319,017
+0.20(+1.32%)
Mar 21, 2006
15.15
15.46
14.90
15.22
1,555,035
+0.08(+0.52%)
Mar 20, 2006
14.87
15.27
14.74
15.14
955,430
+0.24(+1.63%)
Mar 17, 2006
14.83
14.95
14.36
14.90
1,769,667
+0.04(+0.25%)
Mar 16, 2006
14.67
15.07
14.64
14.86
1,007,669
+0.21(+1.44%)
Mar 15, 2006
14.53
14.71
14.53
14.65
759,726
+0.10(+0.69%)
Mar 14, 2006
14.48
14.57
14.15
14.55
599,226
-0.02(-0.11%)
Mar 13, 2006
14.51
14.68
14.38
14.57
819,914
+0.18(+1.29%)
Mar 10, 2006
14.28
14.64
14.15
14.38
412,796
+0.16(+1.15%)
Mar 09, 2006
14.52
14.79
14.14
14.22
438,158
-0.21(-1.43%)
Mar 08, 2006
13.95
14.46
13.83
14.42
1,016,186
+0.13(+0.92%)
Mar 07, 2006
14.53
14.69
14.03
14.29
613,800
-0.29(-1.99%)
Mar 06, 2006
14.96
15.05
14.41
14.58
335,006
-0.20(-1.32%)
Mar 03, 2006
14.93
14.96
14.74
14.78
1,305,011
-0.20(-1.34%)
Mar 02, 2006
14.80
15.05
14.78
14.98
834,109
+0.19(+1.29%)
Mar 01, 2006
14.42
15.04
14.33
14.79
814,046
+0.52(+3.67%)
Feb 28, 2006
15.02
15.13
14.23
14.27
980,225
-0.76(-5.03%)
Feb 27, 2006
15.06
15.33
14.92
15.02
1,109,306
+0.21(+1.43%)
Feb 24, 2006
14.29
14.90
14.19
14.81
719,033
+0.56(+3.93%)
Feb 23, 2006
14.35
14.35
14.16
14.25
974,357
-0.12(-0.81%)
Feb 22, 2006
14.30
14.64
14.24
14.37
1,181,607
+0.06(+0.44%)
Feb 21, 2006
15.00
15.25
14.21
14.30
1,298,386
-0.49(-3.29%)
Feb 17, 2006
14.93
15.05
14.68
14.79
824,078
-0.14(-0.92%)
Feb 16, 2006
15.03
15.07
14.86
14.93
2,369,650
+0.13(+0.89%)
Feb 15, 2006
14.48
15.02
14.40
14.79
1,779,130
+0.53(+3.74%)
Feb 14, 2006
13.94
14.27
13.91
14.26
1,815,470
+0.36(+2.62%)
Feb 13, 2006
13.75
14.00
13.66
13.90
1,489,737
+0.16(+1.15%)
Feb 10, 2006
13.59
13.95
13.55
13.74
1,119,905
+0.22(+1.60%)
Feb 09, 2006
13.24
13.82
13.21
13.52
1,850,674
+0.04(+0.27%)
Feb 08, 2006
14.21
14.30
13.48
13.48
2,941,622
+1.35(+11.10%)
Feb 07, 2006
13.26
13.40
12.07
12.14
1,175,551
-1.12(-8.45%)
Feb 06, 2006
13.02
13.26
12.81
13.26
608,500
+0.32(+2.45%)
Feb 03, 2006
12.96
13.19
12.81
12.94
768,243
+0.03(+0.25%)
Feb 02, 2006
13.21
13.21
12.73
12.91
498,345
-0.29(-2.16%)
Feb 01, 2006
13.00
13.29
12.91
13.19
596,765
+0.25(+1.92%)
Jan 31, 2006
12.89
13.02
12.68
12.94
774,489
+0.01(+0.04%)
Jan 30, 2006
12.92
13.10
12.89
12.94
474,687
+0.05(+0.41%)
Jan 27, 2006
12.94
13.25
12.84
12.89
1,314,853
-0.05(-0.37%)
Jan 26, 2006
12.60
13.13
12.57
12.93
1,573,394
+0.41(+3.29%)
Jan 25, 2006
12.68
13.12
12.41
12.52
1,726,135
+0.32(+2.64%)
Jan 24, 2006
11.85
12.32
11.81
12.20
1,122,366
+0.34(+2.85%)
Jan 23, 2006
11.64
11.92
11.54
11.86
613,610
+0.29(+2.51%)
Jan 20, 2006
11.62
11.62
11.42
11.57
482,257
-0.05(-0.41%)
Jan 19, 2006
11.62
11.73
11.53
11.62
586,166
+0.08(+0.69%)
Jan 18, 2006
11.57
11.62
11.45
11.54
401,250
+0.00(+0.00%)
Jan 17, 2006
11.56
11.58
11.34
11.54
582,381
-0.02(-0.18%)
Jan 13, 2006
11.65
11.81
11.48
11.56
510,648
-0.06(-0.50%)
Jan 12, 2006
11.49
11.77
11.45
11.62
788,117
+0.19(+1.66%)
Jan 11, 2006
11.79
11.84
11.16
11.43
876,884
-0.35(-3.00%)
Jan 10, 2006
11.63
11.82
11.50
11.78
831,459
+0.15(+1.32%)
Jan 09, 2006
11.31
11.66
11.31
11.63
674,366
+0.36(+3.24%)
Jan 06, 2006
10.88
11.44
10.79
11.26
663,388
+0.49(+4.51%)
Jan 05, 2006
10.87
10.88
10.73
10.78
587,302
-0.09(-0.83%)
Jan 04, 2006
10.50
10.94
10.46
10.87
1,161,923
+0.35(+3.37%)
Jan 03, 2006
10.51
10.70
10.35
10.51
805,529
+0.11(+1.01%)
Dec 30, 2005
10.47
10.51
10.16
10.41
393,869
-0.06(-0.56%)
Dec 29, 2005
10.62
10.65
10.41
10.47
379,484
-0.16(-1.54%)
Dec 28, 2005
10.60
10.73
10.52
10.63
248,321
+0.09(+0.85%)
Dec 27, 2005
10.95
11.01
10.51
10.54
745,152
-0.38(-3.44%)
Dec 23, 2005
10.59
10.94
10.56
10.92
245,292
+0.33(+3.15%)
Dec 22, 2005
10.67
10.67
10.49
10.58
1,890,799
-0.06(-0.60%)
Dec 21, 2005
10.37
10.67
10.37
10.65
891,268
+0.33(+3.23%)
Dec 20, 2005
10.40
10.45
10.30
10.31
1,057,636
-0.06(-0.56%)
Dec 19, 2005
10.39
10.42
10.35
10.37
2,735,886
-0.10(-0.91%)
Dec 16, 2005
10.36
10.52
10.33
10.47
1,238,767
+0.11(+1.02%)
Dec 15, 2005
10.47
10.50
10.29
10.36
683,261
-0.11(-1.01%)
Dec 14, 2005
10.79
10.86
10.44
10.47
1,269,996
-0.30(-2.75%)
Dec 13, 2005
10.05
10.98
10.05
10.76
1,421,979
+0.71(+7.10%)
Dec 12, 2005
10.21
10.26
10.01
10.05
514,055
-0.15(-1.50%)
Dec 09, 2005
10.08
10.30
10.05
10.20
377,024
+0.12(+1.15%)
Dec 08, 2005
10.22
10.41
10.00
10.09
710,138
-0.12(-1.14%)
Dec 07, 2005
9.933
10.20
9.907
10.20
600,740
+0.31(+3.10%)
Dec 06, 2005
10.04
10.08
9.859
9.896
637,458
-0.14(-1.42%)
Dec 05, 2005
10.00
10.06
9.875
10.04
769,190
+0.05(+0.53%)
Dec 02, 2005
10.05
10.10
9.880
9.986
752,155
-0.06(-0.63%)
Dec 01, 2005
9.568
10.08
9.479
10.05
986,471
+0.46(+4.79%)
Nov 30, 2005
9.183
9.595
9.088
9.590
991,770
+0.46(+5.03%)
Nov 29, 2005
8.882
9.193
8.929
9.130
693,671
+0.25(+2.80%)
Nov 28, 2005
8.956
8.956
8.834
8.882
491,910
-0.03(-0.36%)
Nov 25, 2005
9.040
9.040
8.892
8.913
111,101
-0.13(-1.40%)
Nov 23, 2005
8.987
9.114
8.929
9.040
454,246
+0.06(+0.65%)
Nov 22, 2005
8.786
8.987
8.728
8.982
827,863
+0.21(+2.41%)
Nov 21, 2005
8.723
8.834
8.612
8.771
356,961
+0.03(+0.30%)
Nov 18, 2005
8.823
8.929
8.734
8.744
404,279
+0.03(+0.30%)
Nov 17, 2005
8.612
8.950
8.612
8.718
609,446
+0.17(+1.98%)
Nov 16, 2005
8.607
8.612
8.300
8.549
320,811
-0.11(-1.22%)
Nov 15, 2005
8.786
8.839
8.522
8.654
338,034
-0.16(-1.86%)
Nov 14, 2005
8.977
8.977
8.728
8.818
144,223
-0.12(-1.36%)
Nov 11, 2005
8.982
8.982
8.855
8.940
257,406
-0.04(-0.47%)
Nov 10, 2005
8.850
9.024
8.686
8.982
419,799
+0.13(+1.49%)
Nov 09, 2005
8.977
8.981
8.755
8.850
370,778
-0.12(-1.35%)
Nov 08, 2005
9.003
9.082
8.908
8.971
435,319
-0.10(-1.11%)
Nov 07, 2005
8.987
9.193
9.014
9.072
378,349
+0.09(+1.00%)
Nov 04, 2005
9.066
9.177
8.882
8.982
583,327
-0.04(-0.47%)
Nov 03, 2005
9.389
9.457
8.992
9.024
811,775
-0.25(-2.68%)
Nov 02, 2005
8.549
9.378
8.353
9.273
1,675,032
+0.72(+8.47%)
Nov 01, 2005
8.559
8.771
8.459
8.549
1,361,413
-0.04(-0.43%)
Oct 31, 2005
8.443
8.702
8.443
8.586
611,718
+0.14(+1.69%)
Oct 28, 2005
8.321
8.522
8.321
8.443
546,420
+0.20(+2.44%)
Oct 27, 2005
8.432
8.432
8.163
8.242
319,864
-0.19(-2.26%)
Oct 26, 2005
8.506
8.617
8.395
8.432
616,071
-0.15(-1.72%)
Oct 25, 2005
8.295
8.580
8.295
8.580
1,219,272
+0.26(+3.11%)
Oct 24, 2005
8.189
8.321
8.115
8.321
248,131
+0.20(+2.47%)
Oct 21, 2005
8.036
8.216
8.031
8.121
209,899
+0.08(+1.05%)
Oct 20, 2005
8.369
8.454
7.936
8.036
356,583
-0.31(-3.73%)
Oct 19, 2005
8.031
8.348
7.925
8.348
499,292
+0.36(+4.50%)
Oct 18, 2005
8.004
8.110
7.857
7.989
293,367
+0.01(+0.07%)
Oct 17, 2005
8.200
8.290
7.920
7.983
380,052
-0.21(-2.52%)
Oct 14, 2005
7.920
8.242
7.978
8.189
472,983
+0.27(+3.47%)
Oct 13, 2005
7.835
7.938
7.746
7.915
501,563
-0.03(-0.33%)
Oct 12, 2005
8.041
8.078
7.772
7.941
469,009
-0.10(-1.25%)
Oct 11, 2005
8.131
8.332
8.026
8.041
751,209
-0.04(-0.46%)
Oct 10, 2005
8.205
8.205
7.962
8.078
393,679
-0.09(-1.10%)
Oct 07, 2005
8.300
8.353
8.100
8.168
455,381
-0.05(-0.58%)
Oct 06, 2005
8.353
8.395
8.078
8.216
625,913
-0.14(-1.64%)
Oct 05, 2005
8.839
8.839
8.353
8.353
474,308
-0.49(-5.50%)
Oct 04, 2005
8.945
9.014
8.823
8.839
811,586
-0.04(-0.42%)
Oct 03, 2005
8.908
9.072
8.855
8.876
1,006,155
+0.00(+0.00%)
Sep 30, 2005
8.834
8.903
8.802
8.876
534,117
+0.08(+0.90%)
Sep 29, 2005
8.760
8.823
8.596
8.797
600,172
+0.07(+0.85%)
Sep 28, 2005
8.771
8.876
8.625
8.723
427,180
-0.04(-0.48%)
Sep 27, 2005
8.855
8.945
8.765
8.765
710,327
-0.09(-1.01%)
Sep 26, 2005
8.649
8.876
8.612
8.855
891,457
+0.31(+3.65%)
Sep 23, 2005
8.543
8.617
8.401
8.543
677,394
-0.02(-0.19%)
Sep 22, 2005
8.681
8.681
8.469
8.559
496,642
-0.12(-1.34%)
Sep 21, 2005
8.691
8.850
8.670
8.675
935,179
-0.11(-1.20%)
Sep 20, 2005
8.533
8.781
8.501
8.781
1,878,686
+0.33(+3.87%)
Sep 19, 2005
8.623
8.644
8.364
8.454
379,484
-0.22(-2.56%)
Sep 16, 2005
8.644
8.728
8.612
8.675
652,032
+0.06(+0.74%)
Sep 15, 2005
8.771
8.829
8.586
8.612
367,939
-0.16(-1.87%)
Sep 14, 2005
8.956
9.014
8.771
8.776
369,832
-0.18(-2.01%)
Sep 13, 2005
9.008
9.035
8.919
8.956
1,031,895
-0.05(-0.59%)
Sep 12, 2005
9.061
9.088
8.961
9.008
1,123,123
+0.13(+1.43%)
Sep 09, 2005
8.771
8.919
8.771
8.882
721,304
+0.16(+1.82%)
Sep 08, 2005
8.823
8.834
8.691
8.723
564,211
-0.10(-1.14%)
Sep 07, 2005
8.908
8.934
8.718
8.823
853,793
-0.08(-0.89%)
Sep 06, 2005
8.823
8.940
8.686
8.903
974,925
+0.22(+2.56%)
Sep 02, 2005
8.670
8.681
8.469
8.681
636,701
+0.01(+0.12%)
Sep 01, 2005
8.401
8.760
8.395
8.670
1,111,199
+0.38(+4.59%)
Aug 31, 2005
7.952
8.300
7.857
8.290
606,797
+0.36(+4.60%)
Aug 30, 2005
7.946
7.967
7.841
7.925
393,112
+0.00(+0.00%)
Aug 29, 2005
7.735
7.931
7.687
7.925
717,708
+0.20(+2.53%)
Aug 26, 2005
7.867
7.867
7.719
7.730
345,227
-0.11(-1.35%)
Aug 25, 2005
7.777
7.872
7.751
7.835
340,684
+0.11(+1.37%)
Aug 24, 2005
7.767
7.872
7.687
7.730
395,951
-0.04(-0.48%)
Aug 23, 2005
7.761
7.872
7.656
7.767
364,343
+0.05(+0.62%)
Aug 22, 2005
7.640
7.740
7.582
7.719
233,936
+0.13(+1.74%)
Aug 19, 2005
7.582
7.629
7.508
7.587
232,233
+0.01(+0.07%)
Aug 18, 2005
7.619
7.624
7.503
7.582
299,045
-0.08(-1.03%)
Aug 17, 2005
7.756
7.756
7.635
7.661
192,297
-0.10(-1.23%)
Aug 16, 2005
7.862
7.862
7.693
7.756
331,599
-0.14(-1.74%)
Aug 15, 2005
7.957
7.978
7.777
7.894
506,484
-0.03(-0.33%)
Aug 12, 2005
8.094
8.105
7.878
7.920
550,205
-0.16(-2.03%)
Aug 11, 2005
8.189
8.216
8.020
8.084
359,232
-0.15(-1.80%)
Aug 10, 2005
8.269
8.295
7.989
8.232
525,600
+0.07(+0.84%)
Aug 09, 2005
8.321
8.427
8.063
8.163
655,628
-0.07(-0.83%)
Aug 08, 2005
8.269
8.533
8.174
8.232
296,017
-0.02(-0.19%)
Aug 05, 2005
8.316
8.369
8.174
8.248
458,220
-0.15(-1.76%)
Aug 04, 2005
8.443
8.506
8.345
8.395
610,771
-0.03(-0.38%)
Aug 03, 2005
8.940
8.940
8.385
8.427
1,981,648
-0.51(-5.73%)
Aug 02, 2005
8.876
8.971
8.845
8.940
595,251
+0.06(+0.71%)
Aug 01, 2005
8.850
8.982
8.813
8.876
399,168
+0.11(+1.20%)
Jul 29, 2005
9.114
9.114
8.718
8.771
741,178
-0.21(-2.35%)
Jul 28, 2005
8.818
9.003
8.760
8.982
467,684
+0.21(+2.41%)
Jul 27, 2005
8.744
8.823
8.638
8.771
405,793
+0.07(+0.79%)
Jul 26, 2005
8.950
8.971
8.649
8.702
295,259
-0.21(-2.37%)
Jul 25, 2005
8.818
8.950
8.776
8.913
535,442
+0.10(+1.08%)
Jul 22, 2005
8.707
8.855
8.649
8.818
725,090
+0.11(+1.27%)
Jul 21, 2005
8.850
8.850
8.654
8.707
594,873
-0.17(-1.96%)
Jul 20, 2005
8.565
8.982
8.522
8.882
862,310
+0.33(+3.83%)
Jul 19, 2005
8.242
8.559
8.242
8.554
648,625
+0.35(+4.25%)
Jul 18, 2005
8.327
8.369
8.195
8.205
388,380
-0.11(-1.33%)
Jul 15, 2005
8.311
8.401
8.226
8.316
439,672
-0.02(-0.25%)
Jul 14, 2005
8.380
8.448
8.279
8.337
352,797
-0.06(-0.75%)
Jul 13, 2005
8.406
8.480
8.358
8.401
279,929
+0.01(+0.06%)
Jul 12, 2005
8.480
8.480
8.343
8.395
398,979
-0.06(-0.69%)
Jul 11, 2005
8.454
8.454
8.395
8.454
639,162
+0.00(+0.00%)
Jul 08, 2005
8.026
8.517
8.026
8.454
436,833
+0.43(+5.33%)
Jul 07, 2005
8.126
8.126
7.931
8.026
493,992
-0.10(-1.17%)
Jul 06, 2005
8.147
8.258
8.121
8.121
394,058
-0.06(-0.77%)
Jul 05, 2005
7.777
8.242
7.777
8.184
519,165
+0.32(+4.10%)
Jul 01, 2005
7.862
7.867
7.693
7.862
310,590
+0.03(+0.34%)
Jun 30, 2005
7.894
7.978
7.798
7.835
318,918
-0.03(-0.40%)
Jun 29, 2005
7.714
7.867
7.703
7.867
377,024
+0.15(+1.99%)
Jun 28, 2005
7.513
7.751
7.513
7.714
582,381
+0.23(+3.03%)
Jun 27, 2005
7.481
7.555
7.244
7.487
526,736
+0.00(+0.00%)
Jun 24, 2005
7.587
7.677
7.402
7.487
444,404
-0.10(-1.25%)
Jun 23, 2005
7.772
7.867
7.582
7.582
2,467,313
-0.18(-2.38%)
Jun 22, 2005
7.640
7.777
7.640
7.767
1,023,567
+0.15(+1.94%)
Jun 21, 2005
7.513
7.714
7.513
7.619
377,781
+0.12(+1.62%)
Jun 20, 2005
7.555
7.577
7.450
7.497
643,515
-0.04(-0.49%)
Jun 17, 2005
7.397
7.635
7.370
7.534
934,800
+0.14(+1.86%)
Jun 16, 2005
7.397
7.397
7.275
7.397
1,106,089
+0.00(+0.00%)
Jun 15, 2005
7.392
7.429
7.365
7.397
1,006,533
+0.05(+0.72%)
Jun 14, 2005
7.154
7.397
7.133
7.344
691,211
+0.16(+2.28%)
Jun 13, 2005
7.175
7.244
7.127
7.180
331,031
-0.01(-0.07%)
Jun 10, 2005
7.191
7.275
7.138
7.186
237,532
+0.04(+0.59%)
Jun 09, 2005
7.260
7.318
7.112
7.143
970,193
-0.11(-1.46%)
Jun 08, 2005
7.191
7.392
7.186
7.249
558,154
+0.03(+0.37%)
Jun 07, 2005
7.386
7.413
7.191
7.223
791,334
-0.13(-1.80%)
Jun 06, 2005
7.360
7.503
7.291
7.355
462,952
+0.01(+0.14%)
Jun 03, 2005
7.392
7.423
7.296
7.344
778,464
-0.01(-0.14%)
Jun 02, 2005
7.450
7.476
7.355
7.355
674,934
-0.29(-3.73%)
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.