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
Mdc Partners Cl A
(NQ:
MDCA
)
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, 2007
6.332
6.332
6.218
6.248
37,533
-0.15(-2.38%)
May 30, 2007
6.325
6.591
6.256
6.401
40,068
+0.05(+0.84%)
May 29, 2007
6.302
6.401
6.302
6.347
37,021
-0.05(-0.72%)
May 25, 2007
6.492
6.492
6.363
6.393
84,908
-0.02(-0.24%)
May 24, 2007
6.477
6.477
6.378
6.408
9,711
-0.08(-1.18%)
May 23, 2007
6.408
6.485
6.408
6.485
7,165
+0.02(+0.35%)
May 22, 2007
6.546
6.599
6.454
6.462
68,549
-0.09(-1.40%)
May 21, 2007
6.622
6.934
6.416
6.553
112,189
-0.03(-0.46%)
May 18, 2007
6.454
6.591
6.439
6.584
21,787
+0.23(+3.60%)
May 17, 2007
6.500
6.515
6.355
6.355
238,978
-0.12(-1.88%)
May 16, 2007
6.538
6.553
6.439
6.477
116,162
+0.04(+0.59%)
May 15, 2007
6.523
6.584
6.408
6.439
26,903
-0.12(-1.86%)
May 14, 2007
6.675
6.690
6.561
6.561
43,386
-0.14(-2.05%)
May 11, 2007
6.561
6.736
6.553
6.698
16,496
+0.00(+0.00%)
May 10, 2007
6.721
6.728
6.629
6.698
73,491
+0.02(+0.23%)
May 09, 2007
6.812
6.843
6.667
6.683
14,445
-0.20(-2.88%)
May 08, 2007
6.835
6.942
6.835
6.881
18,963
+0.06(+0.89%)
May 07, 2007
6.683
6.820
6.645
6.820
15,485
+0.23(+3.47%)
May 04, 2007
6.599
6.629
6.553
6.591
1,968
+0.02(+0.23%)
May 03, 2007
6.520
6.637
6.520
6.576
11,351
+0.05(+0.82%)
May 02, 2007
6.523
6.591
6.416
6.523
12,992
+0.14(+2.15%)
May 01, 2007
6.599
6.622
6.363
6.386
88,006
-0.20(-3.01%)
Apr 30, 2007
6.561
6.675
6.507
6.584
9,186
+0.03(+0.47%)
Apr 27, 2007
6.789
6.850
6.507
6.553
164,437
-0.15(-2.27%)
Apr 26, 2007
6.706
6.934
6.576
6.706
71,915
-0.02(-0.23%)
Apr 25, 2007
6.782
6.812
6.614
6.721
21,935
-0.08(-1.23%)
Apr 24, 2007
6.858
6.927
6.782
6.805
37,073
+0.07(+1.02%)
Apr 23, 2007
6.286
6.736
6.248
6.736
175,933
+0.50(+7.94%)
Apr 20, 2007
6.142
6.294
6.020
6.241
9,421
+0.05(+0.86%)
Apr 19, 2007
6.126
6.264
6.027
6.187
998,756
-0.07(-1.10%)
Apr 18, 2007
6.264
6.477
6.241
6.256
25,172
-0.17(-2.66%)
Apr 17, 2007
6.401
6.439
6.340
6.427
24,508
+0.03(+0.52%)
Apr 16, 2007
6.264
6.393
6.264
6.393
19,862
+0.05(+0.72%)
Apr 13, 2007
6.226
6.347
6.226
6.347
4,855
+0.07(+1.09%)
Apr 12, 2007
6.271
6.286
6.119
6.279
54,593
+0.02(+0.37%)
Apr 11, 2007
6.286
6.286
6.104
6.256
23,097
+0.14(+2.24%)
Apr 10, 2007
6.195
6.195
6.104
6.119
4,895
-0.13(-2.07%)
Apr 09, 2007
6.149
6.248
6.134
6.248
17,132
+0.01(+0.12%)
Apr 05, 2007
6.248
6.248
6.180
6.241
20,391
+0.03(+0.49%)
Apr 04, 2007
6.210
6.248
6.096
6.210
176,013
+0.05(+0.87%)
Apr 03, 2007
6.096
6.157
6.020
6.157
51,188
+0.08(+1.25%)
Apr 02, 2007
5.814
6.363
5.784
6.081
149,018
+0.19(+3.23%)
Mar 30, 2007
5.913
6.005
5.860
5.890
37,732
-0.05(-0.77%)
Mar 29, 2007
6.012
6.065
5.936
5.936
7,737
-0.11(-1.89%)
Mar 28, 2007
5.875
7.216
5.791
6.050
63,030
+0.14(+2.32%)
Mar 27, 2007
5.875
5.928
5.829
5.913
11,761
+0.05(+0.78%)
Mar 26, 2007
5.951
5.989
5.814
5.867
46,262
-0.07(-1.16%)
Mar 23, 2007
5.951
5.951
5.905
5.936
47,244
-0.05(-0.89%)
Mar 22, 2007
6.065
6.142
5.982
5.989
56,562
+0.15(+2.61%)
Mar 21, 2007
5.944
6.058
5.814
5.837
77,546
-0.11(-1.79%)
Mar 20, 2007
5.814
5.959
5.715
5.944
24,623
+0.16(+2.77%)
Mar 19, 2007
6.043
6.054
5.684
5.784
38,607
-0.28(-4.65%)
Mar 16, 2007
6.035
6.100
6.012
6.065
76,509
+0.18(+2.98%)
Mar 15, 2007
5.883
5.905
5.852
5.890
68,295
+0.04(+0.65%)
Mar 14, 2007
6.096
6.104
5.791
5.852
179,277
-0.24(-4.00%)
Mar 13, 2007
5.982
6.119
5.921
6.096
20,210
+0.11(+1.91%)
Mar 12, 2007
5.814
5.997
5.745
5.982
34,514
+0.18(+3.02%)
Mar 09, 2007
5.593
5.806
5.524
5.806
14,875
+0.29(+5.25%)
Mar 08, 2007
5.585
5.608
5.471
5.517
37,195
-0.09(-1.63%)
Mar 07, 2007
5.380
5.624
5.349
5.608
4,632
+0.17(+3.08%)
Mar 06, 2007
5.570
5.616
5.395
5.441
55,249
-0.12(-2.19%)
Mar 05, 2007
5.517
5.593
5.517
5.563
3,796
+0.00(+0.00%)
Mar 02, 2007
5.684
5.700
5.563
5.563
4,461
-0.16(-2.80%)
Mar 01, 2007
5.723
5.768
5.639
5.723
15,879
-0.13(-2.21%)
Feb 28, 2007
5.944
5.944
5.753
5.852
2,755
-0.12(-2.04%)
Feb 27, 2007
5.806
5.974
5.806
5.974
10,236
+0.14(+2.48%)
Feb 26, 2007
5.890
5.890
5.753
5.829
31,626
-0.10(-1.67%)
Feb 23, 2007
5.700
5.966
5.700
5.928
21,246
+0.10(+1.70%)
Feb 22, 2007
5.814
5.837
5.631
5.829
5,905
-0.02(-0.39%)
Feb 21, 2007
5.822
5.883
5.791
5.852
31,308
+0.07(+1.19%)
Feb 20, 2007
5.837
5.837
5.784
5.784
3,543
-0.02(-0.39%)
Feb 16, 2007
5.791
5.837
5.715
5.806
21,588
+0.03(+0.53%)
Feb 15, 2007
5.761
5.822
5.761
5.776
34,645
-0.03(-0.52%)
Feb 14, 2007
5.776
5.852
5.776
5.806
35,040
+0.03(+0.53%)
Feb 13, 2007
5.784
5.829
5.776
5.776
78,491
-0.02(-0.26%)
Feb 12, 2007
5.806
5.852
5.768
5.791
15,879
+0.00(+0.00%)
Feb 09, 2007
5.723
5.791
5.677
5.791
69,160
+0.05(+0.80%)
Feb 08, 2007
5.707
5.791
5.616
5.745
114,272
+0.02(+0.27%)
Feb 07, 2007
5.806
5.829
5.723
5.730
46,870
-0.05(-0.79%)
Feb 06, 2007
5.593
5.799
5.593
5.776
48,287
+0.16(+2.85%)
Feb 05, 2007
5.433
5.624
5.418
5.616
7,591
+0.01(+0.14%)
Feb 02, 2007
5.471
5.624
5.471
5.608
14,693
+0.12(+2.22%)
Feb 01, 2007
5.479
5.524
5.471
5.486
50,656
+0.01(+0.14%)
Jan 31, 2007
5.471
5.502
5.448
5.479
7,979
+0.01(+0.14%)
Jan 30, 2007
5.616
5.639
5.471
5.471
111,735
-0.17(-2.97%)
Jan 29, 2007
5.684
5.684
5.615
5.639
8,044
+0.03(+0.54%)
Jan 26, 2007
5.654
5.768
5.608
5.608
73,307
-0.02(-0.41%)
Jan 25, 2007
5.814
5.822
5.631
5.631
42,580
-0.16(-2.76%)
Jan 24, 2007
5.814
5.814
5.753
5.791
577,039
+0.00(+0.00%)
Jan 23, 2007
5.799
5.799
5.753
5.791
94,226
-0.05(-0.91%)
Jan 22, 2007
5.822
5.844
5.799
5.844
1,968
+0.02(+0.39%)
Jan 19, 2007
5.829
5.829
5.715
5.822
6,430
-0.02(-0.26%)
Jan 18, 2007
5.867
5.905
5.753
5.837
251,708
-0.01(-0.13%)
Jan 17, 2007
5.715
5.844
5.684
5.844
78,478
-0.02(-0.39%)
Jan 16, 2007
5.867
5.867
5.844
5.867
71,522
+0.00(+0.00%)
Jan 12, 2007
5.852
5.867
5.791
5.867
9,055
+0.06(+1.05%)
Jan 11, 2007
5.692
5.806
5.692
5.806
6,636
+0.09(+1.60%)
Jan 10, 2007
5.646
5.723
5.646
5.715
6,168
+0.07(+1.21%)
Jan 09, 2007
5.776
5.776
5.563
5.646
26,640
-0.14(-2.50%)
Jan 08, 2007
5.677
5.829
5.669
5.791
7,874
+0.12(+2.15%)
Jan 05, 2007
5.532
5.669
5.463
5.669
10,236
+0.10(+1.78%)
Jan 04, 2007
5.616
5.616
5.532
5.570
3,280
-0.06(-1.08%)
Jan 03, 2007
5.662
5.684
5.631
5.631
8,267
-0.01(-0.14%)
Dec 29, 2006
5.570
5.639
5.433
5.639
33,184
+0.24(+4.52%)
Dec 28, 2006
5.486
5.486
5.395
5.395
43,765
-0.13(-2.34%)
Dec 27, 2006
5.532
5.578
5.517
5.524
16,404
-0.03(-0.55%)
Dec 26, 2006
5.425
5.570
5.410
5.555
7,742
+0.19(+3.55%)
Dec 22, 2006
5.456
5.456
5.334
5.364
74,794
-0.08(-1.54%)
Dec 21, 2006
5.471
5.509
5.418
5.448
22,703
-0.06(-1.11%)
Dec 20, 2006
5.524
5.532
5.509
5.509
4,461
-0.02(-0.41%)
Dec 19, 2006
5.486
5.532
5.334
5.532
98,294
-0.03(-0.55%)
Dec 18, 2006
5.563
5.570
5.479
5.563
51,465
-0.02(-0.27%)
Dec 15, 2006
5.585
5.601
5.555
5.578
10,105
-0.05(-0.95%)
Dec 14, 2006
5.418
5.631
5.334
5.631
17,416
-0.02(-0.40%)
Dec 13, 2006
5.578
5.654
5.448
5.654
9,448
+0.00(+0.00%)
Dec 12, 2006
5.425
5.669
5.425
5.654
21,128
+0.02(+0.27%)
Dec 11, 2006
5.585
5.646
5.585
5.639
7,471
+0.00(+0.00%)
Dec 08, 2006
5.334
5.715
5.296
5.639
511,156
+0.34(+6.47%)
Dec 07, 2006
5.246
5.334
5.189
5.296
33,071
+0.00(+0.00%)
Dec 06, 2006
5.253
5.326
5.197
5.296
156,825
-0.00(-0.01%)
Dec 05, 2006
5.349
5.357
5.288
5.296
4,855
-0.04(-0.71%)
Dec 04, 2006
5.372
5.372
5.197
5.334
5,774
-0.05(-0.85%)
Dec 01, 2006
5.395
5.425
5.212
5.380
20,829
-0.06(-1.12%)
Nov 30, 2006
5.319
5.441
5.311
5.441
9,317
+0.18(+3.48%)
Nov 29, 2006
5.403
5.547
5.235
5.258
40,021
-0.12(-2.27%)
Nov 28, 2006
5.334
5.380
5.220
5.380
41,338
+0.02(+0.28%)
Nov 27, 2006
5.357
5.410
5.220
5.364
137,860
+0.03(+0.57%)
Nov 24, 2006
5.250
5.342
5.250
5.334
5,774
+0.09(+1.74%)
Nov 22, 2006
5.349
5.349
5.235
5.243
222,978
-0.08(-1.57%)
Nov 21, 2006
5.334
5.380
5.273
5.326
43,089
+0.03(+0.58%)
Nov 20, 2006
5.319
5.418
5.296
5.296
144,140
-0.12(-2.25%)
Nov 17, 2006
5.410
5.433
5.326
5.418
133,153
-0.03(-0.56%)
Nov 16, 2006
5.357
5.448
5.357
5.448
34,991
+0.05(+0.99%)
Nov 15, 2006
5.288
5.418
5.288
5.395
41,890
+0.00(+0.00%)
Nov 14, 2006
5.296
5.441
5.243
5.395
56,940
+0.05(+0.85%)
Nov 13, 2006
5.334
5.372
5.319
5.349
37,758
+0.01(+0.14%)
Nov 10, 2006
5.303
5.357
5.174
5.342
17,454
+0.00(+0.00%)
Nov 09, 2006
5.342
5.349
5.311
5.342
12,493
+0.02(+0.43%)
Nov 08, 2006
5.364
5.403
5.303
5.319
205,336
-0.14(-2.65%)
Nov 07, 2006
5.723
5.723
5.273
5.463
99,296
-0.40(-6.76%)
Nov 06, 2006
5.898
5.898
5.745
5.860
6,692
-0.14(-2.41%)
Nov 03, 2006
6.065
6.065
5.806
6.005
139,371
-0.05(-0.76%)
Nov 02, 2006
6.096
6.104
5.867
6.050
83,260
+0.00(+0.00%)
Nov 01, 2006
5.997
6.058
5.974
6.050
2,230
+0.11(+1.79%)
Oct 31, 2006
5.913
5.966
5.913
5.944
1,574
+0.03(+0.52%)
Oct 30, 2006
5.997
6.065
5.334
5.913
29,500
-0.20(-3.24%)
Oct 27, 2006
6.096
6.126
6.027
6.111
125,854
+0.01(+0.12%)
Oct 26, 2006
6.020
6.142
6.012
6.104
9,580
-0.01(-0.12%)
Oct 25, 2006
6.096
6.119
5.898
6.111
19,160
+0.02(+0.25%)
Oct 24, 2006
5.905
6.126
5.867
6.096
49,010
+0.22(+3.76%)
Oct 23, 2006
5.799
5.875
5.730
5.875
46,719
+0.11(+1.98%)
Oct 20, 2006
5.692
5.768
5.585
5.761
20,131
+0.03(+0.53%)
Oct 19, 2006
5.692
5.730
5.692
5.730
3,149
+0.04(+0.67%)
Oct 18, 2006
5.631
5.723
5.616
5.692
44,160
+0.03(+0.54%)
Oct 17, 2006
5.700
5.860
5.624
5.662
17,834
-0.11(-1.98%)
Oct 16, 2006
5.806
5.860
5.768
5.776
51,462
-0.03(-0.52%)
Oct 13, 2006
5.761
5.806
5.761
5.806
9,842
+0.11(+2.01%)
Oct 12, 2006
5.669
5.700
5.624
5.692
26,690
+0.01(+0.13%)
Oct 11, 2006
5.608
5.723
5.601
5.684
20,511
+0.05(+0.81%)
Oct 10, 2006
5.601
5.723
5.547
5.639
54,210
+0.04(+0.68%)
Oct 09, 2006
5.593
5.639
5.425
5.601
21,131
+0.00(+0.00%)
Oct 06, 2006
5.692
5.707
5.555
5.601
7,349
-0.08(-1.47%)
Oct 05, 2006
5.829
5.829
5.684
5.684
3,021
-0.14(-2.48%)
Oct 04, 2006
5.532
5.883
5.441
5.829
17,388
+0.24(+4.22%)
Oct 03, 2006
5.524
5.593
5.486
5.593
127,297
+0.02(+0.27%)
Oct 02, 2006
5.509
5.578
5.509
5.578
787
+0.06(+1.10%)
Sep 29, 2006
5.486
5.601
5.441
5.517
30,708
-0.11(-2.03%)
Sep 28, 2006
5.715
5.715
5.509
5.631
3,543
+0.01(+0.14%)
Sep 27, 2006
5.448
5.624
5.448
5.624
8,136
+0.18(+3.36%)
Sep 26, 2006
5.433
5.448
5.342
5.441
39,895
+0.10(+1.85%)
Sep 25, 2006
5.479
5.479
5.182
5.342
68,282
-0.17(-3.04%)
Sep 22, 2006
5.555
5.563
5.494
5.509
24,672
-0.12(-2.17%)
Sep 21, 2006
5.662
5.662
5.582
5.631
19,422
-0.03(-0.47%)
Sep 20, 2006
5.867
5.867
5.540
5.658
18,317
-0.10(-1.66%)
Sep 19, 2006
5.768
5.768
5.524
5.753
55,457
-0.11(-1.95%)
Sep 18, 2006
5.860
5.913
5.799
5.867
5,280
-0.04(-0.65%)
Sep 15, 2006
5.860
5.936
5.776
5.905
8,005
+0.04(+0.65%)
Sep 14, 2006
5.738
5.867
5.715
5.867
8,475
+0.08(+1.45%)
Sep 13, 2006
5.677
5.852
5.677
5.784
23,446
+0.08(+1.34%)
Sep 12, 2006
5.570
5.707
5.509
5.707
26,640
+0.09(+1.63%)
Sep 11, 2006
5.540
5.631
5.540
5.616
2,887
+0.03(+0.55%)
Sep 08, 2006
5.723
5.723
5.502
5.585
12,598
-0.27(-4.56%)
Sep 07, 2006
5.822
5.959
5.753
5.852
17,716
+0.06(+1.05%)
Sep 06, 2006
5.776
5.875
5.776
5.791
31,115
+0.02(+0.26%)
Sep 05, 2006
5.921
5.921
5.662
5.776
41,047
+0.11(+2.02%)
Sep 01, 2006
5.753
5.776
5.654
5.662
47,244
-0.02(-0.27%)
Aug 31, 2006
5.677
5.738
5.631
5.677
134,579
+0.00(+0.00%)
Aug 30, 2006
5.669
5.700
5.631
5.677
20,997
+0.01(+0.13%)
Aug 29, 2006
5.601
5.677
5.563
5.669
40,976
+0.09(+1.64%)
Aug 28, 2006
5.578
5.608
5.471
5.578
39,294
-0.09(-1.61%)
Aug 25, 2006
5.451
5.677
5.451
5.669
15,198
-0.02(-0.27%)
Aug 24, 2006
5.822
5.822
5.486
5.684
34,548
-0.18(-2.99%)
Aug 23, 2006
5.867
5.913
5.829
5.860
24,649
+0.01(+0.13%)
Aug 22, 2006
5.982
6.104
5.814
5.852
42,257
-0.14(-2.41%)
Aug 21, 2006
6.058
6.065
5.997
5.997
13,858
-0.08(-1.38%)
Aug 18, 2006
6.096
6.104
6.081
6.081
2,926
-0.05(-0.75%)
Aug 17, 2006
6.187
6.218
6.027
6.126
24,540
-0.08(-1.35%)
Aug 16, 2006
6.256
6.256
6.187
6.210
18,988
+0.06(+0.99%)
Aug 15, 2006
6.309
6.317
6.134
6.149
29,527
-0.14(-2.18%)
Aug 14, 2006
6.317
6.325
6.279
6.286
18,766
-0.02(-0.36%)
Aug 11, 2006
6.332
6.332
6.294
6.309
14,435
-0.05(-0.84%)
Aug 10, 2006
6.248
6.439
6.218
6.363
72,032
+0.11(+1.83%)
Aug 09, 2006
6.195
6.286
6.172
6.248
41,207
+0.08(+1.23%)
Aug 08, 2006
6.325
6.325
6.096
6.172
91,365
-0.13(-2.06%)
Aug 07, 2006
6.515
6.515
6.294
6.302
24,357
-0.26(-3.95%)
Aug 04, 2006
6.553
6.584
6.355
6.561
70,971
-0.24(-3.48%)
Aug 03, 2006
6.728
6.812
6.667
6.797
28,571
+0.11(+1.71%)
Aug 02, 2006
6.523
6.706
6.523
6.683
46,982
+0.08(+1.27%)
Aug 01, 2006
6.439
6.675
6.431
6.599
93,894
+0.15(+2.36%)
Jul 31, 2006
6.439
6.477
6.264
6.446
28,741
-0.01(-0.12%)
Jul 28, 2006
6.462
6.515
6.431
6.454
21,741
+0.02(+0.24%)
Jul 27, 2006
6.393
6.492
6.386
6.439
49,656
+0.05(+0.84%)
Jul 26, 2006
6.309
6.477
6.309
6.386
32,677
-0.08(-1.18%)
Jul 25, 2006
6.180
6.500
6.134
6.462
32,283
+0.29(+4.69%)
Jul 24, 2006
6.134
6.180
6.050
6.172
25,761
-0.15(-2.41%)
Jul 21, 2006
6.142
6.347
6.142
6.325
1,837
+0.02(+0.36%)
Jul 20, 2006
6.180
6.309
6.172
6.302
15,190
+0.09(+1.47%)
Jul 19, 2006
6.500
6.500
6.172
6.210
31,102
-0.24(-3.78%)
Jul 18, 2006
6.515
6.515
6.370
6.454
15,106
-0.06(-0.94%)
Jul 17, 2006
6.393
6.515
6.393
6.515
10,892
+0.05(+0.83%)
Jul 14, 2006
6.325
6.462
6.043
6.462
68,378
+0.07(+1.07%)
Jul 13, 2006
6.401
6.469
6.248
6.393
38,254
-0.02(-0.36%)
Jul 12, 2006
6.622
6.622
6.317
6.416
208,769
-0.21(-3.11%)
Jul 11, 2006
6.820
6.820
6.386
6.622
43,044
-0.21(-3.01%)
Jul 10, 2006
6.820
6.827
6.690
6.827
26,640
+0.03(+0.45%)
Jul 07, 2006
6.766
6.805
6.751
6.797
20,735
-0.05(-0.67%)
Jul 06, 2006
6.797
6.858
6.782
6.843
35,433
+0.07(+1.01%)
Jul 05, 2006
6.462
6.858
6.462
6.774
98,950
+0.22(+3.37%)
Jul 03, 2006
6.256
6.683
6.233
6.553
29,924
+0.31(+5.01%)
Jun 30, 2006
6.149
6.241
6.088
6.241
21,522
+0.05(+0.86%)
Jun 29, 2006
6.195
6.218
6.058
6.187
425,331
-0.02(-0.25%)
Jun 28, 2006
6.363
6.363
5.951
6.203
168,488
-0.15(-2.40%)
Jun 27, 2006
6.370
6.370
6.203
6.355
9,580
+0.06(+0.97%)
Jun 26, 2006
6.126
6.294
6.096
6.294
11,811
+0.18(+2.99%)
Jun 23, 2006
6.073
6.111
6.073
6.111
62,499
+0.02(+0.25%)
Jun 22, 2006
6.203
6.203
6.096
6.096
186,576
-0.11(-1.84%)
Jun 21, 2006
6.157
6.325
6.050
6.210
218,459
-0.11(-1.81%)
Jun 20, 2006
6.393
6.393
5.905
6.325
129,571
-0.09(-1.43%)
Jun 19, 2006
6.507
6.523
6.332
6.416
48,433
-0.11(-1.75%)
Jun 16, 2006
6.591
6.591
6.530
6.530
15,090
-0.02(-0.35%)
Jun 15, 2006
6.515
6.629
6.515
6.553
11,535
+0.02(+0.23%)
Jun 14, 2006
6.591
6.629
6.507
6.538
19,329
-0.28(-4.13%)
Jun 13, 2006
6.584
6.858
6.500
6.820
39,867
+0.09(+1.36%)
Jun 12, 2006
6.812
6.850
6.500
6.728
42,206
-0.06(-0.90%)
Jun 09, 2006
6.805
6.843
6.553
6.789
17,375
+0.04(+0.56%)
Jun 08, 2006
6.881
6.949
6.706
6.751
28,766
-0.11(-1.56%)
Jun 07, 2006
6.919
7.079
6.706
6.858
13,648
-0.02(-0.22%)
Jun 06, 2006
6.866
6.957
6.858
6.873
68,462
-0.19(-2.70%)
Jun 05, 2006
6.942
7.087
6.873
7.064
90,676
+0.14(+2.09%)
Jun 02, 2006
6.949
6.972
6.858
6.919
29,033
-0.02(-0.22%)
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.