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
Lxp Industrial Trust
(NY:
LXP
)
8.680
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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
8.868
8.933
8.750
8.868
747,971
+0.01(+0.10%)
May 30, 2006
9.051
9.055
8.846
8.859
455,526
-0.20(-2.21%)
May 26, 2006
9.156
9.265
9.047
9.060
330,979
-0.04(-0.43%)
May 25, 2006
8.942
9.099
8.929
9.099
609,203
+0.24(+2.66%)
May 24, 2006
8.763
8.916
8.680
8.863
1,750,772
+0.10(+1.09%)
May 23, 2006
8.894
8.938
8.754
8.768
728,704
-0.08(-0.89%)
May 22, 2006
8.820
8.916
8.807
8.846
897,061
+0.00(+0.00%)
May 19, 2006
8.955
9.016
8.794
8.846
749,806
-0.14(-1.50%)
May 18, 2006
9.025
9.147
8.981
8.981
705,538
+0.02(+0.24%)
May 17, 2006
9.068
9.068
8.868
8.959
421,121
-0.13(-1.44%)
May 16, 2006
9.108
9.164
9.068
9.090
446,810
+0.00(+0.00%)
May 15, 2006
8.959
9.129
8.942
9.090
733,521
+0.08(+0.87%)
May 12, 2006
8.938
9.169
8.938
9.012
824,580
-0.14(-1.57%)
May 11, 2006
9.387
9.387
9.129
9.156
761,963
-0.26(-2.73%)
May 10, 2006
9.496
9.522
9.326
9.413
558,513
-0.11(-1.19%)
May 09, 2006
9.539
9.635
9.504
9.526
529,153
-0.03(-0.36%)
May 08, 2006
9.483
9.592
9.483
9.561
645,902
+0.03(+0.37%)
May 05, 2006
9.417
9.548
9.404
9.526
327,079
+0.12(+1.30%)
May 04, 2006
9.356
9.461
9.352
9.404
660,811
+0.03(+0.28%)
May 03, 2006
9.308
9.404
9.230
9.378
943,393
+0.06(+0.66%)
May 02, 2006
9.265
9.374
9.112
9.317
985,139
+0.07(+0.75%)
May 01, 2006
9.443
9.448
9.225
9.247
911,511
-0.15(-1.62%)
Apr 28, 2006
9.177
9.552
9.116
9.400
1,030,095
+0.16(+1.70%)
Apr 27, 2006
8.964
9.352
8.959
9.243
1,075,510
+0.14(+1.53%)
Apr 26, 2006
9.308
9.334
9.025
9.103
1,040,187
-0.29(-3.06%)
Apr 25, 2006
9.430
9.452
9.326
9.391
1,421,398
-0.02(-0.23%)
Apr 24, 2006
9.522
9.539
9.400
9.413
1,330,339
-0.12(-1.28%)
Apr 21, 2006
9.657
9.657
9.404
9.535
1,782,883
+0.06(+0.64%)
Apr 20, 2006
9.548
9.548
9.439
9.474
710,355
-0.01(-0.09%)
Apr 19, 2006
9.286
9.483
9.256
9.483
1,055,784
+0.17(+1.83%)
Apr 18, 2006
8.981
9.356
9.025
9.313
1,332,174
+0.33(+3.69%)
Apr 17, 2006
8.981
9.020
8.942
8.981
753,935
-0.03(-0.29%)
Apr 13, 2006
8.981
9.016
8.938
9.007
994,543
+0.03(+0.29%)
Apr 12, 2006
9.047
9.073
8.942
8.981
690,629
-0.02(-0.24%)
Apr 11, 2006
8.972
9.108
8.946
9.003
976,193
+0.03(+0.39%)
Apr 10, 2006
8.968
9.060
8.938
8.968
1,308,090
-0.01(-0.15%)
Apr 07, 2006
9.003
9.116
8.972
8.981
1,109,227
-0.04(-0.48%)
Apr 06, 2006
8.850
9.068
8.850
9.025
2,165,012
+0.14(+1.52%)
Apr 05, 2006
8.868
8.981
8.842
8.890
628,241
+0.03(+0.30%)
Apr 04, 2006
8.872
8.990
8.833
8.863
611,038
-0.04(-0.44%)
Apr 03, 2006
9.025
9.156
8.837
8.903
986,056
-0.19(-2.06%)
Mar 31, 2006
9.086
9.108
9.016
9.090
765,862
+0.00(+0.00%)
Mar 30, 2006
9.068
9.103
9.003
9.090
578,009
+0.02(+0.24%)
Mar 29, 2006
9.156
9.156
9.012
9.068
1,031,700
+0.04(+0.48%)
Mar 28, 2006
9.129
9.129
8.946
9.025
1,320,017
-0.12(-1.29%)
Mar 27, 2006
9.247
9.256
9.055
9.142
1,968,213
-0.10(-1.08%)
Mar 24, 2006
9.330
9.343
9.217
9.243
697,739
-0.07(-0.80%)
Mar 23, 2006
9.156
9.326
9.156
9.317
632,140
+0.12(+1.28%)
Mar 22, 2006
9.108
9.230
9.073
9.199
516,997
+0.07(+0.81%)
Mar 21, 2006
9.334
9.400
9.116
9.125
590,854
-0.18(-1.92%)
Mar 20, 2006
9.443
9.448
9.204
9.304
458,278
-0.14(-1.48%)
Mar 17, 2006
9.221
9.443
9.142
9.443
1,284,235
+0.22(+2.41%)
Mar 16, 2006
9.169
9.265
9.164
9.221
833,296
+0.06(+0.62%)
Mar 15, 2006
9.134
9.164
9.073
9.164
530,759
+0.03(+0.33%)
Mar 14, 2006
9.108
9.169
9.029
9.134
432,818
+0.03(+0.29%)
Mar 13, 2006
9.234
9.243
9.038
9.108
462,407
-0.05(-0.57%)
Mar 10, 2006
9.112
9.177
9.047
9.160
426,855
+0.08(+0.91%)
Mar 09, 2006
8.972
9.103
8.972
9.077
381,440
+0.09(+1.02%)
Mar 08, 2006
8.898
8.990
8.811
8.986
650,489
+0.04(+0.44%)
Mar 07, 2006
8.959
8.990
8.872
8.946
636,039
-0.03(-0.29%)
Mar 06, 2006
8.563
9.055
8.563
8.972
897,978
-0.00(-0.05%)
Mar 03, 2006
9.134
9.134
8.968
8.977
580,761
-0.16(-1.72%)
Mar 02, 2006
9.408
9.408
9.134
9.134
1,293,869
-0.27(-2.92%)
Mar 01, 2006
9.295
9.408
9.286
9.408
399,560
+0.11(+1.22%)
Feb 28, 2006
9.304
9.343
9.273
9.295
388,550
-0.01(-0.09%)
Feb 27, 2006
9.347
9.413
9.273
9.304
1,141,568
-0.03(-0.37%)
Feb 24, 2006
9.356
9.408
9.265
9.339
323,410
-0.05(-0.51%)
Feb 23, 2006
9.496
9.509
9.347
9.387
807,836
-0.13(-1.33%)
Feb 22, 2006
9.400
9.513
9.343
9.513
723,429
+0.11(+1.21%)
Feb 21, 2006
9.352
9.400
9.286
9.400
663,563
+0.00(+0.00%)
Feb 17, 2006
9.561
9.561
9.347
9.400
731,227
-0.15(-1.60%)
Feb 16, 2006
9.374
9.592
9.374
9.552
548,650
+0.08(+0.83%)
Feb 15, 2006
9.352
9.491
9.308
9.474
260,792
+0.10(+1.12%)
Feb 14, 2006
9.299
9.526
9.195
9.369
509,886
+0.10(+1.13%)
Feb 13, 2006
9.286
9.343
9.230
9.265
304,143
+0.01(+0.14%)
Feb 10, 2006
9.217
9.308
9.217
9.251
627,323
+0.00(+0.05%)
Feb 09, 2006
9.286
9.330
9.243
9.247
442,223
-0.02(-0.19%)
Feb 08, 2006
9.221
9.317
9.195
9.265
450,939
+0.00(+0.00%)
Feb 07, 2006
9.343
9.456
9.251
9.265
364,008
-0.16(-1.67%)
Feb 06, 2006
9.304
9.422
9.251
9.422
275,471
+0.09(+0.93%)
Feb 03, 2006
9.439
9.478
9.286
9.334
368,595
-0.17(-1.79%)
Feb 02, 2006
9.657
9.679
9.417
9.504
353,457
-0.17(-1.71%)
Feb 01, 2006
9.657
9.796
9.631
9.670
455,755
-0.01(-0.09%)
Jan 31, 2006
9.631
9.740
9.535
9.679
469,747
+0.07(+0.68%)
Jan 30, 2006
9.626
9.714
9.570
9.613
355,292
-0.05(-0.50%)
Jan 27, 2006
9.692
9.735
9.631
9.661
540,851
-0.12(-1.20%)
Jan 26, 2006
9.714
9.783
9.618
9.779
694,987
+0.08(+0.85%)
Jan 25, 2006
9.801
9.805
9.639
9.696
464,930
-0.10(-1.07%)
Jan 24, 2006
9.727
9.831
9.727
9.801
308,042
+0.07(+0.72%)
Jan 23, 2006
9.762
9.762
9.639
9.731
419,515
+0.02(+0.18%)
Jan 20, 2006
9.984
9.984
9.644
9.714
324,327
-0.18(-1.85%)
Jan 19, 2006
9.744
9.905
9.740
9.897
380,752
+0.13(+1.29%)
Jan 18, 2006
9.600
9.770
9.574
9.770
361,026
+0.14(+1.40%)
Jan 17, 2006
9.613
9.661
9.570
9.635
160,328
-0.07(-0.76%)
Jan 13, 2006
9.670
9.744
9.609
9.709
273,407
+0.00(+0.00%)
Jan 12, 2006
9.814
9.866
9.705
9.709
395,202
-0.16(-1.59%)
Jan 11, 2006
9.923
9.936
9.801
9.866
431,672
-0.07(-0.66%)
Jan 10, 2006
9.801
9.975
9.783
9.932
606,909
+0.10(+1.02%)
Jan 09, 2006
9.635
9.840
9.609
9.831
485,803
+0.23(+2.36%)
Jan 06, 2006
9.583
9.609
9.465
9.605
364,237
-0.01(-0.09%)
Jan 05, 2006
9.504
9.648
9.491
9.613
375,935
+0.10(+1.10%)
Jan 04, 2006
9.570
9.600
9.483
9.509
420,891
-0.07(-0.68%)
Jan 03, 2006
9.347
9.574
9.190
9.574
566,770
+0.29(+3.10%)
Dec 30, 2005
9.347
9.360
9.256
9.286
471,811
-0.03(-0.37%)
Dec 29, 2005
9.456
9.469
9.321
9.321
477,316
-0.13(-1.34%)
Dec 28, 2005
9.313
9.448
9.313
9.448
500,712
+0.15(+1.64%)
Dec 27, 2005
9.439
9.456
9.291
9.295
438,553
-0.11(-1.16%)
Dec 23, 2005
9.417
9.469
9.395
9.404
171,109
+0.02(+0.23%)
Dec 22, 2005
9.256
9.395
9.256
9.382
404,606
+0.12(+1.27%)
Dec 21, 2005
9.251
9.356
9.199
9.265
692,235
-0.01(-0.09%)
Dec 20, 2005
9.129
9.352
9.129
9.273
733,062
+0.05(+0.57%)
Dec 19, 2005
9.033
9.269
9.033
9.221
923,209
-0.08(-0.84%)
Dec 16, 2005
9.330
9.400
9.251
9.299
1,462,914
-0.01(-0.09%)
Dec 15, 2005
9.461
9.504
9.282
9.308
786,734
-0.17(-1.84%)
Dec 14, 2005
9.426
9.526
9.365
9.483
301,849
+0.08(+0.83%)
Dec 13, 2005
9.286
9.483
9.286
9.404
897,749
+0.09(+0.98%)
Dec 12, 2005
9.491
9.491
9.243
9.313
663,105
-0.12(-1.29%)
Dec 09, 2005
9.317
9.439
9.299
9.435
667,004
+0.10(+1.12%)
Dec 08, 2005
9.256
9.334
9.199
9.330
537,869
+0.08(+0.90%)
Dec 07, 2005
9.217
9.299
9.190
9.247
446,581
+0.00(+0.05%)
Dec 06, 2005
9.413
9.413
9.238
9.243
506,446
-0.07(-0.70%)
Dec 05, 2005
9.313
9.343
9.199
9.308
585,349
-0.05(-0.51%)
Dec 02, 2005
9.439
9.439
9.321
9.356
289,692
-0.14(-1.42%)
Dec 01, 2005
9.304
9.491
9.304
9.491
708,061
+0.21(+2.25%)
Nov 30, 2005
9.369
9.395
9.230
9.282
509,428
-0.06(-0.65%)
Nov 29, 2005
9.321
9.378
9.308
9.343
225,928
+0.02(+0.23%)
Nov 28, 2005
9.400
9.443
9.321
9.321
857,609
-0.05(-0.51%)
Nov 25, 2005
9.387
9.400
9.321
9.369
116,978
-0.01(-0.09%)
Nov 23, 2005
9.243
9.378
9.243
9.378
425,249
+0.10(+1.13%)
Nov 22, 2005
9.182
9.286
9.169
9.273
463,324
+0.08(+0.85%)
Nov 21, 2005
9.125
9.217
9.042
9.195
411,717
+0.09(+0.96%)
Nov 18, 2005
9.112
9.121
9.012
9.108
281,206
+0.04(+0.43%)
Nov 17, 2005
8.911
9.112
8.907
9.068
610,809
+0.19(+2.11%)
Nov 16, 2005
8.964
8.999
8.833
8.881
572,045
-0.07(-0.83%)
Nov 15, 2005
9.047
9.134
8.938
8.955
605,304
-0.10(-1.11%)
Nov 14, 2005
9.225
9.230
8.938
9.055
1,188,130
-0.16(-1.70%)
Nov 11, 2005
9.265
9.308
9.177
9.212
630,305
-0.10(-1.12%)
Nov 10, 2005
9.173
9.317
9.081
9.317
623,195
+0.13(+1.42%)
Nov 09, 2005
9.038
9.199
9.025
9.186
765,403
+0.06(+0.67%)
Nov 08, 2005
9.221
9.190
9.077
9.125
649,113
-0.10(-1.04%)
Nov 07, 2005
9.086
9.221
9.016
9.221
1,154,413
+0.15(+1.68%)
Nov 04, 2005
9.007
9.068
8.872
9.068
759,440
+0.06(+0.68%)
Nov 03, 2005
9.208
9.243
8.959
9.007
956,926
-0.19(-2.09%)
Nov 02, 2005
9.099
9.199
9.073
9.199
800,726
+0.07(+0.76%)
Nov 01, 2005
9.199
9.308
9.108
9.129
571,587
-0.37(-3.86%)
Oct 31, 2005
9.391
9.570
9.391
9.496
527,318
+0.10(+1.11%)
Oct 28, 2005
9.177
9.391
9.177
9.391
651,866
+0.28(+3.06%)
Oct 27, 2005
9.374
9.374
9.112
9.112
290,151
-0.35(-3.69%)
Oct 26, 2005
9.417
9.565
9.330
9.461
399,101
-0.02(-0.23%)
Oct 25, 2005
9.644
9.653
9.422
9.483
587,642
-0.19(-1.98%)
Oct 24, 2005
9.539
9.692
9.526
9.674
450,939
+0.14(+1.42%)
Oct 21, 2005
9.465
9.561
9.404
9.539
314,923
+0.11(+1.20%)
Oct 20, 2005
9.496
9.552
9.317
9.426
438,553
-0.16(-1.64%)
Oct 19, 2005
9.308
9.583
9.195
9.583
833,526
+0.20(+2.19%)
Oct 18, 2005
9.469
9.587
9.374
9.378
534,199
-0.18(-1.87%)
Oct 17, 2005
9.714
9.744
9.526
9.557
854,169
-0.16(-1.62%)
Oct 14, 2005
9.587
9.748
9.517
9.714
515,850
+0.24(+2.48%)
Oct 13, 2005
9.448
9.570
9.308
9.478
489,014
-0.02(-0.23%)
Oct 12, 2005
9.496
9.565
9.378
9.500
491,078
-0.09(-0.91%)
Oct 11, 2005
9.766
9.823
9.565
9.587
476,399
-0.14(-1.39%)
Oct 10, 2005
10.28
10.28
9.722
9.722
385,110
-0.14(-1.41%)
Oct 07, 2005
9.932
9.971
9.748
9.862
350,934
-0.07(-0.70%)
Oct 06, 2005
9.866
9.958
9.783
9.932
369,283
+0.07(+0.66%)
Oct 05, 2005
9.962
10.05
9.853
9.866
607,368
-0.15(-1.52%)
Oct 04, 2005
10.30
10.30
10.02
10.02
260,333
-0.28(-2.71%)
Oct 03, 2005
10.25
10.37
10.18
10.30
681,225
+0.03(+0.30%)
Sep 30, 2005
10.24
10.31
10.22
10.27
422,497
+0.03(+0.30%)
Sep 29, 2005
10.07
10.24
9.958
10.24
361,255
+0.17(+1.69%)
Sep 28, 2005
10.11
10.18
10.01
10.07
666,775
-0.04(-0.43%)
Sep 27, 2005
9.949
10.12
9.949
10.11
437,176
+0.08(+0.83%)
Sep 26, 2005
9.975
10.05
9.940
10.03
325,474
+0.12(+1.19%)
Sep 23, 2005
9.910
9.993
9.801
9.910
346,346
-0.02(-0.18%)
Sep 22, 2005
9.879
10.00
9.770
9.927
409,193
-0.02(-0.22%)
Sep 21, 2005
9.997
10.06
9.940
9.949
382,587
-0.12(-1.17%)
Sep 20, 2005
10.12
10.22
10.04
10.07
300,931
-0.03(-0.34%)
Sep 19, 2005
10.19
10.23
10.05
10.10
242,213
-0.14(-1.32%)
Sep 16, 2005
10.31
10.31
10.15
10.24
931,466
-0.00(-0.04%)
Sep 15, 2005
10.24
10.30
10.20
10.24
285,105
+0.00(+0.00%)
Sep 14, 2005
10.34
10.38
10.21
10.24
336,942
-0.10(-0.93%)
Sep 13, 2005
10.35
10.40
10.28
10.34
433,277
-0.10(-0.92%)
Sep 12, 2005
10.46
10.46
10.40
10.43
389,697
-0.03(-0.29%)
Sep 09, 2005
10.38
10.46
10.38
10.46
567,917
+0.09(+0.84%)
Sep 08, 2005
10.33
10.45
10.31
10.38
634,204
-0.01(-0.08%)
Sep 07, 2005
10.37
10.42
10.19
10.38
899,813
+0.00(+0.00%)
Sep 06, 2005
10.04
10.39
10.04
10.38
993,396
+0.38(+3.84%)
Sep 02, 2005
10.09
10.16
9.936
10.00
393,138
-0.04(-0.43%)
Sep 01, 2005
9.988
10.25
9.975
10.04
414,010
+0.02(+0.17%)
Aug 31, 2005
9.727
10.03
9.727
10.03
713,566
+0.26(+2.63%)
Aug 30, 2005
9.762
9.818
9.701
9.770
279,371
-0.05(-0.53%)
Aug 29, 2005
9.727
9.836
9.622
9.823
314,005
+0.05(+0.49%)
Aug 26, 2005
9.958
10.00
9.735
9.775
380,293
-0.20(-2.01%)
Aug 25, 2005
9.971
10.04
9.936
9.975
244,965
+0.00(+0.00%)
Aug 24, 2005
9.875
10.10
9.849
9.975
552,549
+0.07(+0.75%)
Aug 23, 2005
9.810
9.984
9.810
9.901
1,027,572
+0.07(+0.71%)
Aug 22, 2005
9.666
9.836
9.666
9.831
522,502
+0.13(+1.35%)
Aug 19, 2005
9.639
9.740
9.592
9.701
279,600
-0.01(-0.09%)
Aug 18, 2005
9.783
9.836
9.674
9.709
372,265
-0.14(-1.46%)
Aug 17, 2005
9.871
10.00
9.783
9.853
473,875
-0.03(-0.26%)
Aug 16, 2005
9.740
9.919
9.731
9.879
470,894
+0.13(+1.34%)
Aug 15, 2005
9.814
9.879
9.714
9.748
467,912
-0.07(-0.67%)
Aug 12, 2005
9.884
9.884
9.635
9.814
492,225
-0.06(-0.57%)
Aug 11, 2005
9.701
9.879
9.670
9.871
539,475
+0.12(+1.21%)
Aug 10, 2005
9.618
9.862
9.618
9.753
886,281
+0.18(+1.91%)
Aug 09, 2005
9.526
9.674
9.504
9.570
667,692
+0.13(+1.39%)
Aug 08, 2005
9.910
9.914
9.374
9.439
855,775
-0.46(-4.67%)
Aug 05, 2005
10.20
10.20
9.757
9.901
694,987
-0.30(-2.95%)
Aug 04, 2005
10.44
10.44
10.16
10.20
772,514
-0.26(-2.50%)
Aug 03, 2005
10.60
10.61
10.33
10.46
467,224
-0.14(-1.32%)
Aug 02, 2005
10.38
10.60
10.36
10.60
542,686
+0.18(+1.71%)
Aug 01, 2005
10.47
10.55
10.39
10.42
862,426
-0.03(-0.29%)
Jul 29, 2005
10.44
10.55
10.41
10.45
4,169,924
-0.01(-0.08%)
Jul 28, 2005
10.39
10.55
10.35
10.46
854,857
+0.09(+0.84%)
Jul 27, 2005
10.39
10.42
10.21
10.38
681,913
-0.07(-0.71%)
Jul 26, 2005
10.40
10.51
10.39
10.45
752,788
+0.06(+0.59%)
Jul 25, 2005
10.50
10.50
10.32
10.39
674,114
-0.12(-1.12%)
Jul 22, 2005
10.53
10.53
10.40
10.51
753,705
+0.00(+0.04%)
Jul 21, 2005
10.61
10.71
10.45
10.50
731,457
-0.14(-1.27%)
Jul 20, 2005
10.48
10.66
10.48
10.64
582,826
+0.11(+1.04%)
Jul 19, 2005
10.50
10.62
10.49
10.53
385,568
+0.06(+0.54%)
Jul 18, 2005
10.51
10.56
10.35
10.47
377,999
-0.10(-0.95%)
Jul 15, 2005
10.46
10.61
10.35
10.57
552,090
+0.02(+0.21%)
Jul 14, 2005
10.85
10.85
10.55
10.55
765,403
-0.21(-1.98%)
Jul 13, 2005
10.87
10.87
10.62
10.76
1,490,438
-0.22(-1.99%)
Jul 12, 2005
10.91
11.01
10.88
10.98
403,459
+0.01(+0.08%)
Jul 11, 2005
10.69
10.97
10.69
10.97
369,283
+0.23(+2.11%)
Jul 08, 2005
10.56
10.79
10.48
10.75
507,822
+0.13(+1.23%)
Jul 07, 2005
10.41
10.63
10.38
10.62
358,503
+0.10(+0.95%)
Jul 06, 2005
10.86
10.86
10.52
10.52
413,093
-0.40(-3.64%)
Jul 05, 2005
10.49
10.91
10.47
10.91
463,095
+0.36(+3.39%)
Jul 01, 2005
10.62
10.65
10.44
10.56
449,562
-0.04(-0.41%)
Jun 30, 2005
10.60
10.65
10.48
10.60
1,020,003
-0.03(-0.33%)
Jun 29, 2005
10.54
10.67
10.53
10.63
365,613
+0.09(+0.87%)
Jun 28, 2005
10.33
10.56
10.33
10.54
591,771
+0.24(+2.37%)
Jun 27, 2005
10.36
10.36
10.18
10.30
697,969
-0.12(-1.13%)
Jun 24, 2005
10.36
10.42
10.25
10.42
515,162
+0.02(+0.17%)
Jun 23, 2005
10.44
10.57
10.36
10.40
294,968
-0.04(-0.42%)
Jun 22, 2005
10.41
10.51
10.38
10.44
287,857
+0.03(+0.34%)
Jun 21, 2005
10.46
10.51
10.38
10.41
318,134
-0.07(-0.62%)
Jun 20, 2005
10.44
10.53
10.40
10.47
288,087
+0.00(+0.00%)
Jun 17, 2005
10.45
10.53
10.38
10.47
970,000
+0.11(+1.09%)
Jun 16, 2005
10.31
10.36
10.23
10.36
489,243
+0.07(+0.64%)
Jun 15, 2005
10.42
10.42
10.27
10.29
525,254
-0.09(-0.88%)
Jun 14, 2005
10.19
10.38
10.17
10.38
918,851
+0.16(+1.58%)
Jun 13, 2005
10.16
10.22
10.09
10.22
291,986
+0.06(+0.56%)
Jun 10, 2005
10.16
10.19
10.14
10.17
297,261
+0.04(+0.43%)
Jun 09, 2005
10.16
10.18
10.06
10.12
277,306
-0.06(-0.60%)
Jun 08, 2005
10.22
10.32
10.17
10.18
323,180
-0.03(-0.26%)
Jun 07, 2005
10.22
10.35
10.20
10.21
403,230
-0.04(-0.38%)
Jun 06, 2005
10.10
10.25
10.10
10.25
347,264
+0.12(+1.21%)
Jun 03, 2005
10.16
10.27
10.08
10.13
496,354
-0.09(-0.85%)
Jun 02, 2005
10.16
10.23
10.12
10.21
522,272
+0.06(+0.56%)
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.