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
First Commonwealth Financial Corp
(NY:
FCF
)
13.28
+0.03 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2007
7.366
7.366
7.282
7.347
450,767
+0.01(+0.09%)
May 30, 2007
7.405
7.405
7.275
7.340
313,432
-0.02(-0.26%)
May 29, 2007
7.327
7.418
7.314
7.360
440,129
+0.07(+0.98%)
May 25, 2007
7.288
7.340
7.223
7.288
398,102
+0.04(+0.54%)
May 24, 2007
7.698
7.698
7.243
7.249
544,658
-0.14(-1.85%)
May 23, 2007
7.327
7.392
7.275
7.386
831,458
+0.08(+1.07%)
May 22, 2007
7.236
7.314
7.171
7.308
545,274
+0.09(+1.26%)
May 21, 2007
7.184
7.275
7.145
7.217
288,493
+0.04(+0.54%)
May 18, 2007
7.152
7.197
7.119
7.178
368,545
+0.03(+0.45%)
May 17, 2007
7.191
7.249
7.145
7.145
395,177
-0.07(-0.99%)
May 16, 2007
7.119
7.217
7.113
7.217
469,995
+0.15(+2.11%)
May 15, 2007
7.158
7.230
7.054
7.067
409,802
-0.09(-1.27%)
May 14, 2007
7.243
7.243
7.145
7.158
366,236
-0.08(-1.17%)
May 11, 2007
7.191
7.256
7.178
7.243
201,976
+0.10(+1.36%)
May 10, 2007
7.288
7.288
7.145
7.145
389,327
-0.18(-2.40%)
May 09, 2007
7.217
7.386
7.184
7.321
401,951
+0.06(+0.90%)
May 08, 2007
7.308
7.308
7.210
7.256
316,434
-0.05(-0.71%)
May 07, 2007
7.340
7.360
7.288
7.308
209,981
-0.03(-0.35%)
May 04, 2007
7.295
7.379
7.282
7.334
355,844
+0.04(+0.53%)
May 03, 2007
7.256
7.308
7.236
7.295
288,493
+0.05(+0.63%)
May 02, 2007
7.282
7.321
7.223
7.249
368,097
-0.05(-0.62%)
May 01, 2007
7.223
7.314
7.152
7.295
884,724
+0.06(+0.90%)
Apr 30, 2007
7.295
7.334
7.210
7.230
846,083
-0.06(-0.89%)
Apr 27, 2007
7.308
7.321
7.275
7.295
294,497
-0.03(-0.44%)
Apr 26, 2007
7.327
7.360
7.269
7.327
265,401
-0.02(-0.27%)
Apr 25, 2007
7.405
7.418
7.321
7.347
322,683
-0.01(-0.09%)
Apr 24, 2007
7.438
7.464
7.347
7.353
554,665
-0.08(-1.14%)
Apr 23, 2007
7.470
7.561
7.392
7.438
417,961
-0.06(-0.78%)
Apr 20, 2007
7.795
7.795
7.470
7.496
506,032
-0.01(-0.09%)
Apr 19, 2007
7.542
7.568
7.477
7.503
291,264
-0.07(-0.94%)
Apr 18, 2007
7.568
7.652
7.561
7.574
568,797
-0.02(-0.26%)
Apr 17, 2007
7.750
7.750
7.561
7.594
347,131
-0.19(-2.42%)
Apr 16, 2007
7.529
8.165
7.529
7.782
732,933
+0.27(+3.54%)
Apr 13, 2007
7.418
7.516
7.340
7.516
592,843
+0.13(+1.76%)
Apr 12, 2007
7.353
7.386
7.288
7.386
272,791
+0.04(+0.53%)
Apr 11, 2007
7.457
7.457
7.327
7.347
311,893
-0.09(-1.22%)
Apr 10, 2007
7.470
7.496
7.418
7.438
249,545
-0.05(-0.61%)
Apr 09, 2007
7.535
7.535
7.470
7.483
339,757
-0.06(-0.86%)
Apr 05, 2007
7.600
7.600
7.509
7.548
272,175
-0.03(-0.34%)
Apr 04, 2007
7.652
7.652
7.548
7.574
276,793
-0.06(-0.85%)
Apr 03, 2007
7.646
7.698
7.600
7.639
233,073
+0.04(+0.51%)
Apr 02, 2007
7.646
7.646
7.509
7.600
320,206
-0.03(-0.43%)
Mar 30, 2007
7.769
7.788
7.607
7.633
387,788
-0.12(-1.59%)
Mar 29, 2007
7.788
7.795
7.633
7.756
285,568
+0.03(+0.34%)
Mar 28, 2007
7.853
7.886
7.698
7.730
335,908
-0.18(-2.30%)
Mar 27, 2007
8.009
8.035
7.912
7.912
196,896
-0.12(-1.46%)
Mar 26, 2007
8.022
8.048
7.944
8.029
376,088
+0.00(+0.00%)
Mar 23, 2007
8.016
8.055
7.996
8.029
321,283
+0.03(+0.32%)
Mar 22, 2007
8.009
8.029
7.951
8.003
542,965
+0.03(+0.33%)
Mar 21, 2007
7.795
8.009
7.769
7.977
401,643
+0.18(+2.33%)
Mar 20, 2007
7.762
7.795
7.750
7.795
208,903
+0.01(+0.17%)
Mar 19, 2007
7.730
7.788
7.730
7.782
442,592
+0.10(+1.27%)
Mar 16, 2007
7.762
7.795
7.639
7.685
799,438
-0.08(-1.00%)
Mar 15, 2007
7.613
7.795
7.607
7.762
405,030
+0.14(+1.79%)
Mar 14, 2007
7.490
7.665
7.438
7.626
476,922
+0.16(+2.18%)
Mar 13, 2007
7.704
7.711
7.444
7.464
840,387
-0.24(-3.12%)
Mar 12, 2007
7.711
7.730
7.665
7.704
219,987
-0.03(-0.42%)
Mar 09, 2007
7.737
7.769
7.672
7.737
219,526
+0.06(+0.85%)
Mar 08, 2007
7.711
7.769
7.633
7.672
314,972
+0.02(+0.25%)
Mar 07, 2007
7.704
7.756
7.639
7.652
310,507
-0.08(-1.09%)
Mar 06, 2007
7.698
7.795
7.646
7.737
600,540
+0.12(+1.53%)
Mar 05, 2007
7.808
7.808
7.620
7.620
634,104
-0.19(-2.41%)
Mar 02, 2007
7.944
7.944
7.788
7.808
497,859
-0.16(-1.96%)
Mar 01, 2007
7.990
8.048
7.847
7.964
607,811
+0.00(+0.00%)
Feb 28, 2007
8.042
8.094
7.964
7.964
591,612
-0.07(-0.89%)
Feb 27, 2007
8.204
8.204
8.022
8.035
955,846
-0.17(-2.06%)
Feb 26, 2007
8.432
8.432
8.133
8.204
1,395,550
-0.23(-2.77%)
Feb 23, 2007
8.503
8.503
8.360
8.438
960,311
-0.06(-0.76%)
Feb 22, 2007
8.432
8.503
8.393
8.503
302,810
+0.04(+0.46%)
Feb 21, 2007
8.393
8.484
8.393
8.464
163,951
+0.01(+0.15%)
Feb 20, 2007
8.406
8.458
8.334
8.451
302,810
+0.01(+0.15%)
Feb 16, 2007
8.451
8.451
8.373
8.438
281,412
+0.01(+0.08%)
Feb 15, 2007
8.445
8.464
8.406
8.432
238,461
-0.05(-0.54%)
Feb 14, 2007
8.510
8.529
8.451
8.477
213,072
-0.05(-0.53%)
Feb 13, 2007
8.490
8.523
8.393
8.523
244,640
+0.06(+0.77%)
Feb 12, 2007
8.159
8.477
8.120
8.458
217,634
-0.01(-0.08%)
Feb 09, 2007
8.529
8.555
8.419
8.464
325,902
-0.07(-0.84%)
Feb 08, 2007
8.548
8.568
8.510
8.536
248,929
-0.01(-0.15%)
Feb 07, 2007
8.484
8.548
8.445
8.548
308,352
+0.07(+0.84%)
Feb 06, 2007
8.503
8.503
8.451
8.477
251,700
+0.01(+0.08%)
Feb 05, 2007
8.477
8.497
8.419
8.471
454,446
-0.05(-0.53%)
Feb 02, 2007
8.529
8.542
8.477
8.516
418,115
-0.01(-0.15%)
Feb 01, 2007
8.542
8.561
8.484
8.529
357,461
-0.01(-0.15%)
Jan 31, 2007
8.561
8.561
8.458
8.542
502,939
-0.02(-0.23%)
Jan 30, 2007
8.594
8.594
8.484
8.561
627,635
+0.02(+0.23%)
Jan 29, 2007
8.542
8.607
8.510
8.542
520,027
-0.06(-0.68%)
Jan 26, 2007
8.574
8.600
8.484
8.600
252,316
+0.09(+1.07%)
Jan 25, 2007
8.711
8.737
8.445
8.510
393,638
-0.25(-2.82%)
Jan 24, 2007
8.672
8.756
8.672
8.756
150,250
+0.05(+0.60%)
Jan 23, 2007
8.724
8.763
8.665
8.704
193,047
+0.03(+0.30%)
Jan 22, 2007
8.704
8.724
8.561
8.678
350,841
-0.02(-0.22%)
Jan 19, 2007
8.620
8.717
8.607
8.698
214,445
+0.08(+0.90%)
Jan 18, 2007
8.646
8.743
8.607
8.620
339,911
-0.03(-0.38%)
Jan 17, 2007
8.691
8.737
8.639
8.652
310,045
-0.04(-0.45%)
Jan 16, 2007
8.873
8.873
8.672
8.691
590,842
-0.12(-1.33%)
Jan 12, 2007
8.678
8.808
8.652
8.808
398,410
+0.13(+1.50%)
Jan 11, 2007
8.626
8.763
8.600
8.678
290,340
+0.10(+1.14%)
Jan 10, 2007
8.633
8.691
8.581
8.581
167,954
-0.11(-1.27%)
Jan 09, 2007
8.698
8.704
8.542
8.691
248,621
+0.03(+0.38%)
Jan 08, 2007
8.717
8.724
8.581
8.659
306,197
+0.01(+0.08%)
Jan 05, 2007
8.685
8.789
8.626
8.652
272,637
-0.17(-1.91%)
Jan 04, 2007
8.737
8.847
8.665
8.821
381,322
+0.07(+0.82%)
Jan 03, 2007
8.769
8.867
8.665
8.750
307,582
+0.03(+0.30%)
Dec 29, 2006
8.932
8.932
8.724
8.724
232,457
-0.22(-2.47%)
Dec 28, 2006
8.990
9.003
8.932
8.945
119,153
-0.05(-0.51%)
Dec 27, 2006
8.893
8.990
8.795
8.990
204,901
+0.01(+0.07%)
Dec 26, 2006
8.808
8.997
8.808
8.984
143,938
+0.16(+1.77%)
Dec 22, 2006
8.847
8.854
8.704
8.828
116,690
-0.02(-0.22%)
Dec 21, 2006
8.932
8.964
8.795
8.847
234,304
-0.03(-0.37%)
Dec 20, 2006
8.834
8.893
8.808
8.880
130,699
+0.05(+0.59%)
Dec 19, 2006
8.730
8.828
8.678
8.828
188,429
+0.10(+1.12%)
Dec 18, 2006
8.912
8.912
8.717
8.730
154,561
-0.15(-1.68%)
Dec 15, 2006
8.886
8.925
8.821
8.880
442,900
+0.00(+0.00%)
Dec 14, 2006
8.860
8.912
8.821
8.880
187,659
+0.02(+0.22%)
Dec 13, 2006
8.860
8.867
8.802
8.860
118,999
+0.00(+0.00%)
Dec 12, 2006
8.828
8.867
8.756
8.860
103,297
+0.03(+0.37%)
Dec 11, 2006
8.847
8.867
8.802
8.828
120,231
-0.03(-0.37%)
Dec 08, 2006
8.815
8.867
8.769
8.860
119,307
+0.01(+0.15%)
Dec 07, 2006
8.854
8.971
8.834
8.847
135,933
-0.06(-0.66%)
Dec 06, 2006
9.010
9.010
8.899
8.906
131,161
-0.10(-1.15%)
Dec 05, 2006
9.010
9.075
8.958
9.010
195,202
+0.05(+0.51%)
Dec 04, 2006
8.815
8.977
8.769
8.964
212,752
+0.18(+2.00%)
Dec 01, 2006
8.763
8.899
8.678
8.789
275,870
-0.14(-1.53%)
Nov 30, 2006
8.925
8.925
8.802
8.925
248,005
-0.04(-0.43%)
Nov 29, 2006
8.828
8.971
8.808
8.964
253,855
+0.20(+2.30%)
Nov 28, 2006
8.717
8.795
8.698
8.763
216,909
+0.05(+0.60%)
Nov 27, 2006
8.958
8.964
8.711
8.711
298,961
-0.29(-3.18%)
Nov 24, 2006
8.945
9.003
8.912
8.997
71,584
+0.00(+0.00%)
Nov 22, 2006
9.159
9.166
8.977
8.997
106,838
-0.14(-1.56%)
Nov 21, 2006
9.062
9.140
9.003
9.140
157,178
+0.08(+0.86%)
Nov 20, 2006
9.029
9.062
8.984
9.062
129,006
+0.03(+0.36%)
Nov 17, 2006
9.127
9.127
8.990
9.029
205,671
-0.10(-1.07%)
Nov 16, 2006
9.127
9.133
9.062
9.127
153,021
+0.03(+0.36%)
Nov 15, 2006
8.997
9.120
8.932
9.094
327,749
+0.12(+1.38%)
Nov 14, 2006
8.841
8.971
8.756
8.971
243,233
+0.15(+1.69%)
Nov 13, 2006
8.769
8.854
8.717
8.821
162,412
+0.04(+0.44%)
Nov 10, 2006
8.639
8.782
8.633
8.782
192,277
+0.16(+1.81%)
Nov 09, 2006
8.828
8.828
8.607
8.626
189,044
-0.17(-1.92%)
Nov 08, 2006
8.743
8.834
8.743
8.795
197,050
-0.01(-0.07%)
Nov 07, 2006
8.652
8.860
8.633
8.802
484,620
+0.13(+1.50%)
Nov 06, 2006
8.633
8.691
8.581
8.672
218,602
+0.08(+0.91%)
Nov 03, 2006
8.594
8.652
8.510
8.594
241,540
+0.05(+0.53%)
Nov 02, 2006
8.464
8.600
8.464
8.548
246,312
+0.03(+0.30%)
Nov 01, 2006
8.704
8.763
8.510
8.523
272,175
-0.16(-1.87%)
Oct 31, 2006
8.789
8.802
8.659
8.685
248,159
-0.08(-0.89%)
Oct 30, 2006
8.613
8.789
8.613
8.763
280,642
+0.10(+1.12%)
Oct 27, 2006
8.737
8.802
8.646
8.665
245,388
-0.11(-1.26%)
Oct 26, 2006
8.704
8.776
8.626
8.776
340,835
+0.12(+1.43%)
Oct 25, 2006
8.633
8.685
8.510
8.652
229,378
+0.03(+0.38%)
Oct 24, 2006
8.568
8.639
8.555
8.620
187,043
+0.00(+0.00%)
Oct 23, 2006
8.464
8.652
8.464
8.620
206,748
+0.09(+1.07%)
Oct 20, 2006
8.594
8.626
8.445
8.529
218,756
-0.02(-0.23%)
Oct 19, 2006
8.568
8.639
8.523
8.548
222,604
-0.02(-0.23%)
Oct 18, 2006
8.620
8.652
8.529
8.568
261,861
+0.01(+0.08%)
Oct 17, 2006
8.574
8.613
8.506
8.561
238,461
-0.06(-0.75%)
Oct 16, 2006
8.620
8.639
8.561
8.626
185,042
+0.05(+0.61%)
Oct 13, 2006
8.555
8.672
8.393
8.574
665,813
+0.03(+0.38%)
Oct 12, 2006
8.438
8.548
8.438
8.542
240,616
+0.16(+1.86%)
Oct 11, 2006
8.419
8.471
8.341
8.386
252,778
-0.03(-0.39%)
Oct 10, 2006
8.464
8.510
8.360
8.419
178,114
-0.03(-0.38%)
Oct 09, 2006
8.373
8.464
8.302
8.451
248,775
+0.09(+1.09%)
Oct 06, 2006
8.438
8.438
8.302
8.360
216,293
-0.07(-0.85%)
Oct 05, 2006
8.399
8.451
8.354
8.432
255,703
+0.01(+0.15%)
Oct 04, 2006
8.269
8.419
8.250
8.419
244,157
+0.12(+1.41%)
Oct 03, 2006
8.250
8.367
8.191
8.302
202,284
+0.05(+0.55%)
Oct 02, 2006
8.425
8.425
8.224
8.256
340,373
-0.21(-2.46%)
Sep 29, 2006
8.536
8.594
8.445
8.464
351,765
-0.09(-1.06%)
Sep 28, 2006
8.568
8.594
8.451
8.555
222,297
+0.02(+0.23%)
Sep 27, 2006
8.451
8.548
8.438
8.536
401,027
+0.02(+0.23%)
Sep 26, 2006
8.516
8.594
8.458
8.516
179,962
+0.02(+0.23%)
Sep 25, 2006
8.399
8.542
8.360
8.497
298,192
+0.12(+1.40%)
Sep 22, 2006
8.432
8.471
8.295
8.380
298,807
-0.08(-1.00%)
Sep 21, 2006
8.613
8.639
8.412
8.464
274,946
-0.11(-1.29%)
Sep 20, 2006
8.432
8.613
8.406
8.574
534,344
+0.20(+2.40%)
Sep 19, 2006
8.399
8.399
8.224
8.373
350,379
-0.01(-0.08%)
Sep 18, 2006
8.295
8.399
8.230
8.380
396,409
+0.10(+1.18%)
Sep 15, 2006
8.393
8.432
8.282
8.282
1,181,992
-0.05(-0.55%)
Sep 14, 2006
8.354
8.412
8.217
8.328
697,680
-0.08(-1.00%)
Sep 13, 2006
8.380
8.412
8.354
8.412
280,796
+0.03(+0.39%)
Sep 12, 2006
8.211
8.380
8.185
8.380
304,042
+0.19(+2.30%)
Sep 11, 2006
8.172
8.250
8.126
8.191
420,116
-0.03(-0.39%)
Sep 08, 2006
8.178
8.243
8.120
8.224
226,915
+0.08(+0.96%)
Sep 07, 2006
8.243
8.282
8.139
8.146
232,149
-0.13(-1.57%)
Sep 06, 2006
8.341
8.347
8.263
8.276
221,373
-0.12(-1.47%)
Sep 05, 2006
8.295
8.425
8.295
8.399
291,880
+0.08(+0.94%)
Sep 01, 2006
8.406
8.406
8.315
8.321
145,170
-0.03(-0.39%)
Aug 31, 2006
8.399
8.425
8.308
8.354
351,611
-0.04(-0.46%)
Aug 30, 2006
8.347
8.412
8.250
8.393
253,701
+0.05(+0.62%)
Aug 29, 2006
8.276
8.341
8.113
8.341
584,530
+0.09(+1.10%)
Aug 28, 2006
8.230
8.302
8.204
8.250
191,046
+0.05(+0.63%)
Aug 25, 2006
8.198
8.282
8.159
8.198
125,927
-0.03(-0.39%)
Aug 24, 2006
8.276
8.276
8.159
8.230
214,907
+0.01(+0.16%)
Aug 23, 2006
8.334
8.347
8.165
8.217
212,598
-0.12(-1.40%)
Aug 22, 2006
8.334
8.347
8.282
8.334
128,544
+0.00(+0.00%)
Aug 21, 2006
8.347
8.367
8.289
8.334
152,559
-0.08(-0.93%)
Aug 18, 2006
8.419
8.419
8.282
8.412
312,201
+0.03(+0.31%)
Aug 17, 2006
8.315
8.438
8.315
8.386
279,564
+0.01(+0.16%)
Aug 16, 2006
8.230
8.380
8.217
8.373
519,103
+0.14(+1.74%)
Aug 15, 2006
8.146
8.230
8.087
8.230
317,127
+0.21(+2.67%)
Aug 14, 2006
8.126
8.152
7.996
8.016
208,903
-0.06(-0.80%)
Aug 11, 2006
8.003
8.102
7.957
8.081
202,438
+0.03(+0.40%)
Aug 10, 2006
8.022
8.133
7.970
8.048
232,303
+0.02(+0.24%)
Aug 09, 2006
8.146
8.191
8.009
8.029
265,863
-0.03(-0.40%)
Aug 08, 2006
8.204
8.269
8.029
8.061
317,281
-0.11(-1.35%)
Aug 07, 2006
8.178
8.211
8.120
8.172
205,055
-0.08(-1.02%)
Aug 04, 2006
8.393
8.425
8.139
8.256
368,237
-0.07(-0.86%)
Aug 03, 2006
8.243
8.334
8.211
8.328
388,865
+0.02(+0.23%)
Aug 02, 2006
8.282
8.367
8.237
8.308
229,378
+0.06(+0.79%)
Aug 01, 2006
8.373
8.373
8.191
8.243
225,068
-0.19(-2.31%)
Jul 31, 2006
8.360
8.438
8.165
8.438
577,910
+0.08(+0.93%)
Jul 28, 2006
8.120
8.380
8.068
8.360
335,754
+0.31(+3.79%)
Jul 27, 2006
8.178
8.211
8.003
8.055
279,102
-0.06(-0.72%)
Jul 26, 2006
8.120
8.237
7.996
8.113
332,521
-0.05(-0.56%)
Jul 25, 2006
8.250
8.367
8.087
8.159
477,384
-0.11(-1.34%)
Jul 24, 2006
8.191
8.282
8.107
8.269
412,111
+0.08(+1.03%)
Jul 21, 2006
8.198
8.217
8.009
8.185
310,199
-0.01(-0.16%)
Jul 20, 2006
8.445
8.445
8.191
8.198
318,205
-0.21(-2.47%)
Jul 19, 2006
8.224
8.445
8.224
8.406
309,892
+0.19(+2.29%)
Jul 18, 2006
8.120
8.237
8.022
8.217
328,519
+0.15(+1.85%)
Jul 17, 2006
8.250
8.269
8.042
8.068
341,912
-0.14(-1.66%)
Jul 14, 2006
8.217
8.217
8.042
8.204
666,121
+0.11(+1.36%)
Jul 13, 2006
8.204
8.204
8.068
8.094
503,401
-0.15(-1.81%)
Jul 12, 2006
8.438
8.484
8.230
8.243
239,846
-0.23(-2.68%)
Jul 11, 2006
8.445
8.471
8.295
8.471
276,177
+0.05(+0.54%)
Jul 10, 2006
8.419
8.542
8.406
8.425
231,841
-0.01(-0.08%)
Jul 07, 2006
8.406
8.523
8.373
8.432
383,323
+0.03(+0.39%)
Jul 06, 2006
8.386
8.412
8.269
8.399
326,672
+0.08(+0.94%)
Jul 05, 2006
8.308
8.360
8.250
8.321
370,392
-0.02(-0.23%)
Jul 03, 2006
8.451
8.484
8.308
8.341
221,373
+0.09(+1.10%)
Jun 30, 2006
8.276
8.276
8.152
8.250
387,172
+0.01(+0.08%)
Jun 29, 2006
8.068
8.243
7.977
8.243
424,273
+0.27(+3.42%)
Jun 28, 2006
7.964
8.003
7.886
7.970
283,259
-0.03(-0.32%)
Jun 27, 2006
8.152
8.165
7.964
7.996
455,370
-0.16(-1.91%)
Jun 26, 2006
8.113
8.152
8.055
8.152
238,769
+0.09(+1.13%)
Jun 23, 2006
8.094
8.107
7.957
8.061
247,390
-0.06(-0.80%)
Jun 22, 2006
8.165
8.211
8.022
8.126
325,594
-0.07(-0.87%)
Jun 21, 2006
8.100
8.269
8.100
8.198
204,439
+0.10(+1.28%)
Jun 20, 2006
8.165
8.217
8.094
8.094
239,077
-0.06(-0.80%)
Jun 19, 2006
8.373
8.393
8.146
8.159
427,660
-0.21(-2.56%)
Jun 16, 2006
8.542
8.548
8.315
8.373
1,519,902
-0.15(-1.75%)
Jun 15, 2006
8.334
8.548
8.321
8.523
246,158
+0.23(+2.74%)
Jun 14, 2006
8.328
8.373
8.217
8.295
369,622
-0.04(-0.47%)
Jun 13, 2006
8.321
8.490
8.308
8.334
392,868
+0.01(+0.16%)
Jun 12, 2006
8.438
8.445
8.282
8.321
381,168
-0.13(-1.54%)
Jun 09, 2006
8.594
8.594
8.419
8.451
281,412
-0.10(-1.14%)
Jun 08, 2006
8.380
8.594
8.315
8.548
442,900
+0.16(+1.86%)
Jun 07, 2006
8.419
8.561
8.367
8.393
423,195
+0.00(+0.00%)
Jun 06, 2006
8.321
8.419
8.289
8.393
381,168
+0.08(+0.94%)
Jun 05, 2006
8.600
8.672
8.302
8.315
483,850
-0.33(-3.83%)
Jun 02, 2006
8.737
8.743
8.581
8.646
249,699
-0.01(-0.15%)
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.