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
Sypris Solutions
(NQ:
SYPR
)
1.980
+0.050 (+2.59%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 14, 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
7.880
8.049
7.786
7.993
17,141
+0.13(+1.67%)
May 30, 2006
7.993
8.171
7.843
7.862
18,839
-0.26(-3.23%)
May 26, 2006
8.012
8.518
8.012
8.124
14,590
-0.06(-0.69%)
May 25, 2006
8.087
8.471
8.049
8.181
12,270
+0.23(+2.95%)
May 24, 2006
7.899
8.490
7.843
7.946
30,860
-0.02(-0.24%)
May 23, 2006
8.368
8.621
7.890
7.965
26,890
-0.44(-5.25%)
May 22, 2006
8.321
8.753
8.274
8.406
19,855
+0.25(+3.11%)
May 19, 2006
8.143
8.396
8.087
8.152
31,327
-0.08(-0.91%)
May 18, 2006
8.406
8.424
8.199
8.227
38,103
-0.08(-1.02%)
May 17, 2006
8.340
8.462
8.190
8.312
55,331
-0.13(-1.56%)
May 16, 2006
8.537
8.584
8.378
8.443
35,412
-0.09(-1.10%)
May 15, 2006
8.462
8.678
8.387
8.537
22,484
+0.05(+0.55%)
May 12, 2006
8.462
8.584
8.462
8.490
27,281
-0.06(-0.66%)
May 11, 2006
8.678
8.781
8.490
8.546
38,013
-0.20(-2.25%)
May 10, 2006
8.584
8.818
8.556
8.743
22,383
+0.07(+0.76%)
May 09, 2006
8.809
8.809
8.593
8.678
22,582
-0.12(-1.39%)
May 08, 2006
8.847
8.978
8.565
8.800
17,879
+0.00(+0.00%)
May 05, 2006
8.790
8.922
8.593
8.800
16,937
-0.01(-0.11%)
May 04, 2006
8.781
8.903
8.706
8.809
46,842
+0.01(+0.11%)
May 03, 2006
8.931
8.978
8.687
8.800
37,116
-0.21(-2.29%)
May 02, 2006
8.772
9.053
8.687
9.006
62,532
+0.23(+2.56%)
May 01, 2006
8.931
8.969
8.659
8.781
49,997
-0.13(-1.47%)
Apr 28, 2006
8.987
8.987
8.631
8.912
61,292
-0.17(-1.86%)
Apr 27, 2006
8.593
9.081
8.321
9.081
45,999
+0.39(+4.54%)
Apr 26, 2006
8.012
8.687
7.965
8.687
48,459
+0.64(+7.93%)
Apr 25, 2006
8.256
8.256
7.899
8.049
94,397
-0.14(-1.72%)
Apr 24, 2006
8.659
8.659
8.134
8.190
47,869
-0.31(-3.64%)
Apr 21, 2006
8.753
8.837
8.359
8.499
90,120
-0.08(-0.98%)
Apr 20, 2006
9.090
9.090
8.396
8.584
73,339
-0.46(-5.08%)
Apr 19, 2006
9.025
9.156
8.818
9.044
25,389
-0.03(-0.31%)
Apr 18, 2006
8.987
9.072
8.790
9.072
15,637
+0.08(+0.94%)
Apr 17, 2006
9.184
9.184
8.753
8.987
29,580
+0.09(+1.05%)
Apr 13, 2006
8.734
9.184
8.734
8.893
21,859
+0.14(+1.61%)
Apr 12, 2006
8.940
8.959
8.734
8.753
18,327
-0.19(-2.10%)
Apr 11, 2006
9.203
9.334
8.912
8.940
21,669
-0.30(-3.25%)
Apr 10, 2006
9.194
9.381
8.893
9.241
17,104
+0.10(+1.13%)
Apr 07, 2006
9.475
9.475
9.062
9.137
17,273
-0.34(-3.56%)
Apr 06, 2006
9.297
9.485
8.940
9.475
70,256
+0.10(+1.10%)
Apr 05, 2006
9.381
9.391
9.203
9.372
121,517
+0.06(+0.60%)
Apr 04, 2006
9.475
9.635
9.194
9.316
105,899
-0.12(-1.29%)
Apr 03, 2006
8.865
9.972
8.621
9.438
105,820
+0.59(+6.68%)
Mar 31, 2006
8.593
8.865
8.556
8.847
111,647
+0.17(+1.95%)
Mar 30, 2006
8.593
8.734
8.546
8.678
17,910
+0.04(+0.43%)
Mar 29, 2006
8.631
8.725
8.349
8.640
42,950
+0.16(+1.88%)
Mar 28, 2006
8.687
8.818
8.415
8.481
48,116
-0.25(-2.90%)
Mar 27, 2006
8.631
8.903
8.631
8.734
52,893
+0.02(+0.22%)
Mar 24, 2006
8.781
8.922
8.621
8.715
46,294
-0.13(-1.48%)
Mar 23, 2006
8.856
8.912
8.603
8.847
79,306
+0.08(+0.96%)
Mar 22, 2006
8.725
8.912
8.528
8.762
83,143
-0.06(-0.64%)
Mar 21, 2006
9.044
9.156
8.781
8.818
75,097
-0.32(-3.49%)
Mar 20, 2006
9.259
9.259
8.734
9.137
70,586
-0.05(-0.51%)
Mar 17, 2006
9.522
9.522
9.156
9.184
91,693
-0.30(-3.17%)
Mar 16, 2006
9.428
9.578
9.419
9.485
34,505
+0.01(+0.10%)
Mar 15, 2006
9.438
9.560
9.278
9.475
32,826
-0.05(-0.49%)
Mar 14, 2006
9.325
9.719
9.325
9.522
33,303
+0.10(+1.10%)
Mar 13, 2006
9.625
9.700
9.381
9.419
25,110
-0.13(-1.38%)
Mar 10, 2006
9.344
9.613
9.344
9.550
35,245
+0.16(+1.70%)
Mar 09, 2006
9.841
9.916
9.381
9.391
51,437
-0.53(-5.30%)
Mar 08, 2006
9.438
10.01
9.438
9.916
34,675
+0.38(+3.93%)
Mar 07, 2006
9.550
9.719
9.363
9.541
35,812
-0.15(-1.55%)
Mar 06, 2006
9.419
9.775
9.344
9.691
23,838
+0.17(+1.77%)
Mar 03, 2006
9.588
9.860
9.325
9.522
57,186
-0.20(-2.03%)
Mar 02, 2006
10.10
10.10
9.578
9.719
79,323
-0.43(-4.25%)
Mar 01, 2006
9.747
10.23
9.550
10.15
24,739
+0.42(+4.34%)
Feb 28, 2006
9.794
9.972
9.287
9.728
37,412
-0.07(-0.67%)
Feb 27, 2006
9.503
9.982
9.428
9.794
44,645
+0.24(+2.55%)
Feb 24, 2006
9.710
10.41
9.194
9.550
101,006
-0.13(-1.36%)
Feb 23, 2006
9.175
10.26
9.175
9.682
88,178
+0.41(+4.45%)
Feb 22, 2006
9.803
10.01
9.006
9.269
65,384
-0.64(-6.44%)
Feb 21, 2006
9.963
10.16
9.785
9.907
151,898
-0.11(-1.12%)
Feb 17, 2006
10.40
10.40
9.944
10.02
39,355
-0.30(-2.91%)
Feb 16, 2006
10.22
10.43
10.22
10.32
76,961
+0.00(+0.00%)
Feb 15, 2006
10.32
10.50
10.06
10.32
21,880
+0.02(+0.18%)
Feb 14, 2006
9.222
10.56
9.053
10.30
52,384
+1.02(+11.02%)
Feb 13, 2006
9.475
9.475
9.025
9.278
8,260
-0.20(-2.08%)
Feb 10, 2006
9.241
9.475
9.231
9.475
11,243
+0.14(+1.51%)
Feb 09, 2006
9.156
9.419
9.062
9.334
7,863
+0.08(+0.91%)
Feb 08, 2006
9.306
9.306
9.119
9.250
8,052
+0.08(+0.92%)
Feb 07, 2006
9.269
9.411
9.072
9.166
8,754
-0.15(-1.56%)
Feb 06, 2006
8.772
9.372
8.696
9.311
21,778
+0.63(+7.30%)
Feb 03, 2006
9.203
9.222
8.443
8.678
89,266
-0.62(-6.66%)
Feb 02, 2006
9.287
9.409
9.006
9.297
16,033
-0.08(-0.90%)
Feb 01, 2006
9.278
9.381
9.269
9.381
8,435
+0.01(+0.10%)
Jan 31, 2006
9.485
9.653
9.372
9.372
19,343
-0.24(-2.54%)
Jan 30, 2006
10.41
10.55
8.987
9.616
144,529
-0.95(-8.97%)
Jan 27, 2006
9.541
10.56
9.663
10.56
26,679
+1.02(+10.72%)
Jan 26, 2006
9.531
9.541
9.287
9.541
18,873
+0.12(+1.29%)
Jan 25, 2006
9.278
9.522
9.241
9.419
19,542
+0.05(+0.50%)
Jan 24, 2006
9.485
9.485
9.363
9.372
18,682
-0.01(-0.10%)
Jan 23, 2006
9.231
9.531
9.231
9.381
19,801
+0.00(+0.00%)
Jan 20, 2006
9.766
9.766
9.015
9.381
56,779
-0.23(-2.44%)
Jan 19, 2006
9.832
9.832
9.456
9.616
36,698
-0.31(-3.12%)
Jan 18, 2006
10.27
10.35
9.850
9.925
91,068
-0.46(-4.43%)
Jan 17, 2006
10.37
10.54
10.19
10.39
24,135
-0.14(-1.34%)
Jan 13, 2006
10.32
10.53
10.32
10.53
12,047
+0.13(+1.26%)
Jan 12, 2006
10.54
10.54
10.33
10.39
17,268
-0.08(-0.81%)
Jan 11, 2006
9.897
10.55
9.738
10.48
26,936
+0.48(+4.78%)
Jan 10, 2006
9.841
10.00
9.728
10.00
29,326
+0.16(+1.62%)
Jan 09, 2006
9.381
9.841
9.381
9.841
35,883
+0.40(+4.27%)
Jan 06, 2006
9.428
9.438
9.025
9.438
21,983
+0.14(+1.51%)
Jan 05, 2006
9.606
9.606
9.297
9.297
19,891
-0.26(-2.75%)
Jan 04, 2006
9.391
9.560
9.241
9.560
11,679
+0.07(+0.69%)
Jan 03, 2006
9.419
9.531
9.044
9.494
12,573
+0.13(+1.40%)
Dec 30, 2005
8.931
9.391
8.818
9.363
49,482
+0.24(+2.67%)
Dec 29, 2005
8.809
9.513
8.565
9.119
44,985
+0.18(+1.99%)
Dec 28, 2005
8.950
9.015
8.865
8.940
12,471
+0.07(+0.74%)
Dec 27, 2005
8.762
8.931
8.753
8.875
11,405
-0.04(-0.42%)
Dec 23, 2005
8.837
8.950
8.772
8.912
17,988
+0.16(+1.82%)
Dec 22, 2005
8.621
8.912
8.302
8.753
61,988
+0.03(+0.32%)
Dec 21, 2005
8.847
8.950
8.556
8.725
47,703
-0.18(-2.00%)
Dec 20, 2005
8.396
8.903
7.749
8.903
78,639
-0.51(-5.38%)
Dec 19, 2005
9.550
9.625
9.381
9.409
19,888
-0.14(-1.47%)
Dec 16, 2005
10.02
10.11
9.466
9.550
73,545
-0.39(-3.96%)
Dec 15, 2005
10.20
10.20
9.775
9.944
31,092
-0.34(-3.28%)
Dec 14, 2005
10.19
10.32
10.09
10.28
9,001
+0.14(+1.39%)
Dec 13, 2005
10.30
10.31
10.13
10.14
5,837
-0.06(-0.55%)
Dec 12, 2005
10.15
10.23
10.00
10.20
13,459
-0.08(-0.73%)
Dec 09, 2005
10.08
10.27
9.991
10.27
10,913
-0.02(-0.18%)
Dec 08, 2005
9.954
10.32
9.954
10.29
15,262
+0.15(+1.48%)
Dec 07, 2005
9.841
10.14
9.841
10.14
31,769
+0.17(+1.69%)
Dec 06, 2005
9.991
10.08
9.747
9.972
12,006
+0.09(+0.95%)
Dec 05, 2005
10.08
10.22
9.672
9.879
17,210
-0.46(-4.45%)
Dec 02, 2005
10.46
10.46
10.31
10.34
5,259
-0.12(-1.17%)
Dec 01, 2005
10.41
10.51
10.14
10.46
27,330
+0.09(+0.90%)
Nov 30, 2005
10.13
10.39
10.13
10.37
43,832
+0.20(+1.94%)
Nov 29, 2005
9.850
10.22
9.822
10.17
27,678
+0.37(+3.73%)
Nov 28, 2005
9.353
9.860
9.353
9.803
51,864
+0.36(+3.77%)
Nov 25, 2005
9.757
10.43
9.447
9.447
40,749
-0.32(-3.27%)
Nov 23, 2005
10.03
10.10
9.550
9.766
100,622
-0.68(-6.55%)
Nov 22, 2005
10.30
10.46
10.30
10.45
10,320
+0.08(+0.72%)
Nov 21, 2005
9.917
10.41
9.917
10.38
16,081
+0.33(+3.27%)
Nov 18, 2005
10.01
10.11
10.00
10.05
20,878
+0.20(+2.00%)
Nov 17, 2005
9.475
9.869
9.475
9.850
26,060
+0.38(+3.96%)
Nov 16, 2005
9.550
9.560
9.297
9.475
7,122
-0.16(-1.66%)
Nov 15, 2005
9.381
9.860
9.287
9.635
18,062
+0.14(+1.48%)
Nov 14, 2005
9.466
9.588
9.119
9.494
30,218
+0.03(+0.30%)
Nov 11, 2005
9.475
9.541
9.466
9.466
15,366
-0.09(-0.98%)
Nov 10, 2005
9.513
9.700
9.456
9.560
30,108
+0.05(+0.49%)
Nov 09, 2005
9.560
9.588
9.466
9.513
19,204
-0.04(-0.39%)
Nov 08, 2005
9.409
9.560
9.241
9.550
9,760
+0.07(+0.69%)
Nov 07, 2005
9.522
9.616
9.447
9.485
7,334
-0.08(-0.88%)
Nov 04, 2005
9.194
9.616
9.194
9.569
7,782
+0.12(+1.29%)
Nov 03, 2005
9.700
9.700
9.306
9.447
12,669
-0.16(-1.66%)
Nov 02, 2005
9.522
9.710
9.504
9.606
22,641
+0.02(+0.20%)
Nov 01, 2005
9.503
9.935
9.503
9.588
27,499
-0.03(-0.29%)
Oct 31, 2005
9.663
10.03
9.503
9.616
30,253
+0.05(+0.49%)
Oct 28, 2005
9.381
10.25
9.381
9.569
14,061
+0.15(+1.59%)
Oct 27, 2005
9.597
10.24
9.363
9.419
38,545
-0.08(-0.79%)
Oct 26, 2005
9.316
9.522
9.287
9.494
32,246
+0.08(+0.90%)
Oct 25, 2005
9.184
9.494
9.184
9.409
50,115
+0.07(+0.70%)
Oct 24, 2005
8.912
9.381
8.818
9.344
61,326
+0.56(+6.41%)
Oct 21, 2005
8.256
8.818
8.256
8.781
10,730
+0.44(+5.29%)
Oct 20, 2005
8.256
8.453
8.256
8.340
18,935
+0.01(+0.11%)
Oct 19, 2005
8.378
8.396
8.256
8.331
8,901
-0.15(-1.77%)
Oct 18, 2005
8.650
8.650
8.443
8.481
8,895
-0.07(-0.77%)
Oct 17, 2005
8.528
8.621
8.453
8.546
17,995
-0.12(-1.41%)
Oct 14, 2005
8.678
8.678
8.518
8.668
23,916
+0.07(+0.76%)
Oct 13, 2005
8.499
8.603
8.471
8.603
18,543
+0.03(+0.33%)
Oct 12, 2005
8.471
8.631
8.462
8.575
39,902
+0.00(+0.00%)
Oct 11, 2005
8.725
8.725
8.546
8.575
21,505
-0.08(-0.98%)
Oct 10, 2005
8.865
8.893
8.659
8.659
27,428
-0.22(-2.43%)
Oct 07, 2005
8.903
8.969
8.837
8.875
11,967
+0.01(+0.11%)
Oct 06, 2005
9.203
9.203
8.800
8.865
22,270
-0.40(-4.35%)
Oct 05, 2005
9.663
9.691
9.231
9.269
19,799
-0.53(-5.45%)
Oct 04, 2005
9.963
9.963
9.719
9.803
10,052
-0.20(-1.97%)
Oct 03, 2005
10.14
10.21
10.00
10.00
84,020
-0.07(-0.74%)
Sep 30, 2005
10.25
10.26
10.04
10.08
76,457
-0.26(-2.54%)
Sep 29, 2005
10.42
10.44
10.32
10.34
95,082
-0.20(-1.87%)
Sep 28, 2005
10.55
10.66
10.41
10.54
33,518
-0.02(-0.18%)
Sep 27, 2005
10.59
10.60
10.41
10.55
9,280
-0.13(-1.23%)
Sep 26, 2005
10.65
10.94
10.64
10.69
18,690
+0.01(+0.09%)
Sep 23, 2005
10.68
10.69
10.39
10.68
10,012
+0.10(+0.98%)
Sep 22, 2005
10.57
10.64
10.36
10.57
8,205
+0.12(+1.17%)
Sep 21, 2005
10.41
10.52
10.32
10.45
17,027
-0.08(-0.71%)
Sep 20, 2005
10.54
10.79
10.34
10.53
19,820
-0.02(-0.18%)
Sep 19, 2005
10.69
10.71
10.46
10.54
17,347
-0.26(-2.43%)
Sep 16, 2005
11.41
11.41
10.20
10.81
142,180
-0.49(-4.32%)
Sep 15, 2005
11.35
11.39
11.24
11.30
30,187
-0.14(-1.23%)
Sep 14, 2005
11.86
11.86
11.41
11.44
13,857
-0.38(-3.18%)
Sep 13, 2005
11.66
11.96
11.31
11.81
24,935
+0.03(+0.24%)
Sep 12, 2005
11.74
11.81
11.35
11.78
11,964
+0.18(+1.54%)
Sep 09, 2005
11.40
11.72
11.33
11.60
9,983
+0.27(+2.40%)
Sep 08, 2005
11.35
11.40
11.10
11.33
13,408
-0.15(-1.31%)
Sep 07, 2005
11.58
11.61
11.42
11.48
14,716
-0.08(-0.73%)
Sep 06, 2005
11.21
11.67
11.19
11.57
17,917
+0.45(+4.05%)
Sep 02, 2005
11.24
11.30
11.11
11.12
9,383
-0.16(-1.41%)
Sep 01, 2005
11.34
11.34
11.13
11.28
16,189
+0.02(+0.17%)
Aug 31, 2005
10.64
11.26
10.60
11.26
25,475
+0.56(+5.26%)
Aug 30, 2005
10.32
10.77
10.32
10.69
9,249
+0.29(+2.80%)
Aug 29, 2005
10.32
10.44
10.32
10.40
8,768
+0.08(+0.73%)
Aug 26, 2005
10.51
10.51
10.33
10.33
11,379
-0.23(-2.13%)
Aug 25, 2005
10.85
10.85
10.54
10.55
17,205
-0.28(-2.60%)
Aug 24, 2005
10.72
11.01
10.69
10.84
11,623
+0.11(+1.05%)
Aug 23, 2005
10.66
10.72
10.32
10.72
230,280
+0.08(+0.79%)
Aug 22, 2005
10.82
10.87
10.16
10.64
73,427
-0.26(-2.41%)
Aug 19, 2005
10.78
10.94
10.76
10.90
38,542
+0.08(+0.78%)
Aug 18, 2005
11.09
11.09
10.74
10.82
408,316
-0.28(-2.54%)
Aug 17, 2005
11.13
11.25
10.94
11.10
101,044
-0.12(-1.09%)
Aug 16, 2005
11.68
11.68
11.15
11.22
21,854
-0.57(-4.85%)
Aug 15, 2005
11.26
11.99
11.26
11.79
23,823
+0.53(+4.75%)
Aug 12, 2005
11.26
11.42
11.25
11.26
25,929
-0.13(-1.15%)
Aug 11, 2005
11.26
11.40
11.26
11.39
14,164
+0.09(+0.83%)
Aug 10, 2005
11.28
11.45
11.26
11.29
31,657
-0.08(-0.74%)
Aug 09, 2005
11.42
11.59
11.30
11.38
15,540
+0.07(+0.66%)
Aug 08, 2005
11.76
11.76
11.26
11.30
27,649
-0.30(-2.59%)
Aug 05, 2005
11.66
11.72
11.45
11.60
21,725
-0.20(-1.67%)
Aug 04, 2005
10.98
11.81
10.65
11.80
94,337
-0.66(-5.27%)
Aug 03, 2005
12.63
12.75
12.38
12.46
22,756
-0.25(-1.99%)
Aug 02, 2005
12.36
12.71
12.36
12.71
22,485
+0.23(+1.88%)
Aug 01, 2005
12.99
12.99
12.39
12.48
29,162
-0.52(-3.97%)
Jul 29, 2005
13.33
13.43
12.99
12.99
17,245
-0.39(-2.94%)
Jul 28, 2005
12.57
13.44
12.25
13.39
44,282
+0.78(+6.18%)
Jul 27, 2005
12.98
12.98
12.60
12.61
32,468
-0.51(-3.86%)
Jul 26, 2005
12.84
13.14
12.84
13.12
12,376
+0.21(+1.60%)
Jul 25, 2005
12.96
12.99
12.85
12.91
16,595
-0.02(-0.15%)
Jul 22, 2005
12.86
12.93
12.72
12.93
9,139
-0.07(-0.58%)
Jul 21, 2005
13.44
13.44
12.81
13.00
17,600
-0.37(-2.74%)
Jul 20, 2005
12.92
13.51
12.69
13.37
20,934
+0.31(+2.37%)
Jul 19, 2005
13.18
13.18
12.92
13.06
21,644
-0.02(-0.14%)
Jul 18, 2005
13.04
13.13
12.95
13.08
31,387
-0.06(-0.43%)
Jul 15, 2005
13.07
13.23
13.06
13.13
28,558
-0.08(-0.57%)
Jul 14, 2005
13.36
13.37
13.19
13.21
35,535
-0.06(-0.42%)
Jul 13, 2005
13.38
13.41
13.15
13.27
42,743
-0.10(-0.77%)
Jul 12, 2005
13.39
13.48
13.11
13.37
44,029
-0.05(-0.35%)
Jul 11, 2005
12.73
13.48
12.73
13.42
53,939
+0.71(+5.61%)
Jul 08, 2005
12.07
12.74
11.99
12.70
50,112
+0.41(+3.36%)
Jul 07, 2005
12.15
12.33
12.15
12.29
19,965
+0.10(+0.85%)
Jul 06, 2005
11.95
12.33
11.90
12.19
27,230
+0.14(+1.17%)
Jul 05, 2005
11.14
12.05
11.07
12.05
22,917
+0.86(+7.72%)
Jul 01, 2005
11.41
11.43
11.07
11.18
15,776
-0.42(-3.64%)
Jun 30, 2005
11.81
12.06
11.59
11.60
13,572
-0.18(-1.51%)
Jun 29, 2005
11.88
12.05
11.60
11.78
45,788
-0.20(-1.64%)
Jun 28, 2005
11.41
11.98
11.25
11.98
30,463
+0.70(+6.24%)
Jun 27, 2005
11.23
11.40
10.90
11.28
20,479
+0.03(+0.25%)
Jun 24, 2005
11.07
11.40
11.07
11.25
122,694
+0.08(+0.67%)
Jun 23, 2005
11.17
11.35
10.99
11.17
22,633
-0.13(-1.16%)
Jun 22, 2005
10.95
11.34
10.70
11.30
35,301
+0.18(+1.60%)
Jun 21, 2005
11.25
11.27
11.04
11.13
25,819
-0.13(-1.17%)
Jun 20, 2005
11.16
11.30
10.99
11.26
115,881
-0.01(-0.08%)
Jun 17, 2005
11.09
11.51
11.07
11.27
58,823
+0.09(+0.84%)
Jun 16, 2005
10.72
11.17
10.55
11.17
25,993
+0.46(+4.29%)
Jun 15, 2005
10.45
10.71
10.45
10.71
21,197
+0.05(+0.44%)
Jun 14, 2005
10.63
10.67
10.55
10.67
16,423
-0.01(-0.09%)
Jun 13, 2005
10.41
10.84
10.41
10.68
26,237
+0.12(+1.16%)
Jun 10, 2005
10.39
10.61
10.39
10.55
15,616
+0.24(+2.37%)
Jun 09, 2005
10.32
10.32
10.22
10.31
13,020
+0.02(+0.18%)
Jun 08, 2005
10.27
10.49
10.27
10.29
20,292
-0.09(-0.90%)
Jun 07, 2005
10.06
10.55
10.06
10.39
20,751
+0.15(+1.47%)
Jun 06, 2005
10.39
10.60
10.15
10.23
39,957
-0.29(-2.76%)
Jun 03, 2005
10.32
10.55
10.32
10.53
27,624
+0.23(+2.19%)
Jun 02, 2005
10.29
10.41
10.27
10.30
26,509
-0.11(-1.08%)
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.