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
F.N.B. Corp
(NY:
FNB
)
13.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
9.165
9.203
9.132
9.192
465,002
+0.06(+0.66%)
May 30, 2007
9.159
9.159
9.060
9.132
345,388
-0.12(-1.31%)
May 29, 2007
9.264
9.313
9.214
9.253
398,287
+0.03(+0.36%)
May 25, 2007
9.170
9.220
9.088
9.220
459,366
+0.06(+0.66%)
May 24, 2007
9.181
9.253
9.088
9.159
421,555
-0.04(-0.48%)
May 23, 2007
9.335
9.352
9.187
9.203
361,749
-0.10(-1.06%)
May 22, 2007
9.231
9.346
9.154
9.302
279,582
+0.03(+0.36%)
May 21, 2007
9.126
9.335
9.088
9.269
302,669
+0.15(+1.63%)
May 18, 2007
9.088
9.187
9.027
9.121
302,851
+0.04(+0.42%)
May 17, 2007
9.231
9.258
9.049
9.082
470,455
-0.15(-1.61%)
May 16, 2007
9.203
9.264
9.071
9.231
402,468
+0.06(+0.60%)
May 15, 2007
9.297
9.401
9.159
9.176
343,570
-0.13(-1.42%)
May 14, 2007
9.423
9.456
9.302
9.308
397,196
-0.14(-1.46%)
May 11, 2007
9.407
9.456
9.374
9.445
191,963
+0.09(+0.94%)
May 10, 2007
9.374
9.396
9.280
9.357
593,341
-0.07(-0.76%)
May 09, 2007
9.379
9.489
9.368
9.429
212,141
+0.03(+0.35%)
May 08, 2007
9.368
9.401
9.341
9.396
242,680
-0.03(-0.29%)
May 07, 2007
9.412
9.506
9.390
9.423
151,062
-0.03(-0.29%)
May 04, 2007
9.374
9.511
9.352
9.451
279,946
+0.06(+0.64%)
May 03, 2007
9.291
9.418
9.247
9.390
299,760
+0.09(+1.01%)
May 02, 2007
9.231
9.352
9.165
9.297
265,222
+0.03(+0.30%)
May 01, 2007
9.220
9.280
9.088
9.269
323,756
+0.04(+0.42%)
Apr 30, 2007
9.418
9.478
9.214
9.231
499,359
-0.21(-2.21%)
Apr 27, 2007
9.478
9.517
9.352
9.440
295,398
-0.10(-1.04%)
Apr 26, 2007
9.539
9.572
9.418
9.539
294,125
-0.04(-0.40%)
Apr 25, 2007
9.539
9.616
9.467
9.577
284,127
+0.08(+0.81%)
Apr 24, 2007
9.495
9.544
9.407
9.500
316,484
+0.01(+0.06%)
Apr 23, 2007
9.709
9.709
9.467
9.495
301,760
-0.21(-2.21%)
Apr 20, 2007
9.847
9.852
9.577
9.709
514,992
+0.21(+2.26%)
Apr 19, 2007
9.478
9.561
9.396
9.495
283,036
-0.09(-0.98%)
Apr 18, 2007
9.550
9.693
9.550
9.588
398,469
-0.02(-0.23%)
Apr 17, 2007
9.605
9.649
9.550
9.610
389,925
-0.04(-0.40%)
Apr 16, 2007
9.489
9.649
9.484
9.649
328,300
+0.19(+2.04%)
Apr 13, 2007
9.324
9.456
9.280
9.456
265,040
+0.11(+1.18%)
Apr 12, 2007
9.286
9.352
9.209
9.346
286,490
+0.03(+0.30%)
Apr 11, 2007
9.352
9.352
9.242
9.319
495,178
-0.06(-0.59%)
Apr 10, 2007
9.269
9.374
9.269
9.374
347,388
+0.07(+0.77%)
Apr 09, 2007
9.335
9.363
9.242
9.302
319,575
-0.05(-0.53%)
Apr 05, 2007
9.368
9.390
9.341
9.352
411,194
-0.03(-0.35%)
Apr 04, 2007
9.368
9.434
9.302
9.385
408,830
+0.00(+0.00%)
Apr 03, 2007
9.203
9.396
9.203
9.385
297,761
+0.18(+1.97%)
Apr 02, 2007
9.280
9.280
9.071
9.203
393,197
-0.07(-0.71%)
Mar 30, 2007
9.319
9.379
9.181
9.269
482,816
-0.06(-0.65%)
Mar 29, 2007
9.352
9.407
9.231
9.330
172,694
+0.05(+0.53%)
Mar 28, 2007
9.313
9.357
9.253
9.280
255,587
-0.10(-1.11%)
Mar 27, 2007
9.456
9.473
9.346
9.385
224,320
-0.13(-1.33%)
Mar 26, 2007
9.533
9.539
9.418
9.511
211,232
-0.06(-0.63%)
Mar 23, 2007
9.522
9.599
9.522
9.572
201,779
+0.00(+0.00%)
Mar 22, 2007
9.654
9.654
9.467
9.572
399,014
-0.11(-1.14%)
Mar 21, 2007
9.434
9.698
9.401
9.682
372,474
+0.24(+2.56%)
Mar 20, 2007
9.330
9.440
9.313
9.440
181,056
+0.09(+0.94%)
Mar 19, 2007
9.269
9.445
9.269
9.352
318,666
+0.10(+1.13%)
Mar 16, 2007
9.341
9.379
9.236
9.247
674,416
-0.09(-1.00%)
Mar 15, 2007
9.242
9.346
9.231
9.341
289,581
+0.13(+1.43%)
Mar 14, 2007
9.049
9.214
8.983
9.209
605,884
+0.27(+3.02%)
Mar 13, 2007
9.286
9.214
8.917
8.939
614,064
-0.35(-3.73%)
Mar 12, 2007
9.264
9.286
9.214
9.286
172,512
+0.03(+0.30%)
Mar 09, 2007
9.264
9.297
9.187
9.258
255,042
+0.06(+0.60%)
Mar 08, 2007
9.269
9.313
9.137
9.203
427,918
-0.02(-0.18%)
Mar 07, 2007
9.242
9.275
9.154
9.220
572,254
-0.07(-0.71%)
Mar 06, 2007
9.110
9.330
9.060
9.286
546,622
+0.23(+2.49%)
Mar 05, 2007
9.165
9.286
9.049
9.060
651,148
-0.21(-2.31%)
Mar 02, 2007
9.379
9.407
9.269
9.275
530,625
-0.17(-1.75%)
Mar 01, 2007
9.324
9.467
9.110
9.440
679,908
+0.00(+0.00%)
Feb 28, 2007
9.495
9.627
9.418
9.440
550,622
-0.10(-1.10%)
Feb 27, 2007
9.786
9.819
9.544
9.544
524,263
-0.38(-3.82%)
Feb 26, 2007
10.01
10.06
9.830
9.924
413,012
-0.05(-0.50%)
Feb 23, 2007
9.995
10.01
9.924
9.973
244,135
-0.06(-0.60%)
Feb 22, 2007
10.03
10.06
9.979
10.03
332,845
+0.00(+0.00%)
Feb 21, 2007
9.968
10.07
9.946
10.03
317,212
-0.01(-0.05%)
Feb 20, 2007
9.984
10.04
9.880
10.04
366,657
+0.10(+1.00%)
Feb 16, 2007
9.885
9.957
9.885
9.940
347,388
+0.06(+0.56%)
Feb 15, 2007
9.858
9.940
9.858
9.885
372,474
+0.03(+0.28%)
Feb 14, 2007
9.814
9.918
9.753
9.858
416,816
+0.03(+0.34%)
Feb 13, 2007
9.775
9.841
9.737
9.825
211,695
+0.08(+0.79%)
Feb 12, 2007
9.737
9.792
9.665
9.748
247,770
+0.04(+0.45%)
Feb 09, 2007
9.797
9.847
9.632
9.704
270,857
-0.09(-0.90%)
Feb 08, 2007
9.819
9.830
9.698
9.792
251,224
-0.06(-0.56%)
Feb 07, 2007
9.792
9.847
9.704
9.847
409,921
+0.06(+0.56%)
Feb 06, 2007
9.682
9.847
9.660
9.792
451,913
+0.14(+1.42%)
Feb 05, 2007
9.753
9.753
9.638
9.654
313,940
-0.13(-1.35%)
Feb 02, 2007
9.797
9.808
9.720
9.786
293,943
-0.01(-0.06%)
Feb 01, 2007
9.726
9.792
9.638
9.792
470,819
+0.12(+1.19%)
Jan 31, 2007
9.682
9.808
9.632
9.676
667,508
-0.05(-0.51%)
Jan 30, 2007
9.797
9.814
9.704
9.726
514,265
-0.01(-0.11%)
Jan 29, 2007
9.627
9.764
9.627
9.737
414,284
+0.07(+0.68%)
Jan 26, 2007
9.610
9.687
9.495
9.671
259,404
+0.11(+1.15%)
Jan 25, 2007
9.709
9.764
9.511
9.561
370,111
-0.23(-2.36%)
Jan 24, 2007
9.693
9.792
9.671
9.792
209,414
+0.09(+0.91%)
Jan 23, 2007
9.555
9.704
9.440
9.704
464,274
+0.12(+1.20%)
Jan 22, 2007
9.709
9.709
9.418
9.588
557,893
-0.14(-1.41%)
Jan 19, 2007
9.555
9.742
9.456
9.726
343,388
+0.14(+1.49%)
Jan 18, 2007
9.682
9.759
9.478
9.583
434,644
-0.13(-1.30%)
Jan 17, 2007
9.726
9.808
9.649
9.709
262,495
-0.02(-0.23%)
Jan 16, 2007
9.957
9.957
9.726
9.731
342,843
-0.19(-1.89%)
Jan 12, 2007
9.940
9.940
9.880
9.918
135,246
-0.01(-0.06%)
Jan 11, 2007
9.863
10.00
9.830
9.924
206,687
+0.10(+1.06%)
Jan 10, 2007
9.819
9.896
9.764
9.819
197,416
-0.07(-0.72%)
Jan 09, 2007
9.929
9.929
9.698
9.891
261,041
-0.04(-0.39%)
Jan 08, 2007
9.814
9.984
9.682
9.929
372,110
+0.09(+0.95%)
Jan 05, 2007
9.891
10.09
9.819
9.836
311,576
-0.32(-3.14%)
Jan 04, 2007
10.08
10.18
9.946
10.15
307,032
+0.07(+0.65%)
Jan 03, 2007
10.04
10.34
10.01
10.09
514,992
+0.04(+0.38%)
Dec 29, 2006
10.15
10.24
10.05
10.05
264,858
-0.14(-1.40%)
Dec 28, 2006
10.25
10.37
10.19
10.19
275,038
-0.12(-1.12%)
Dec 27, 2006
10.14
10.31
10.12
10.31
310,304
+0.22(+2.18%)
Dec 26, 2006
9.841
10.11
9.841
10.09
154,879
+0.24(+2.46%)
Dec 22, 2006
9.830
9.907
9.797
9.847
201,234
+0.00(+0.00%)
Dec 21, 2006
9.968
10.01
9.814
9.847
436,643
-0.12(-1.21%)
Dec 20, 2006
9.885
9.968
9.885
9.968
172,876
+0.08(+0.83%)
Dec 19, 2006
9.764
9.957
9.764
9.885
307,032
+0.04(+0.39%)
Dec 18, 2006
10.12
10.12
9.830
9.847
296,307
-0.25(-2.45%)
Dec 15, 2006
10.03
10.11
9.973
10.09
579,525
+0.08(+0.82%)
Dec 14, 2006
9.957
10.07
9.957
10.01
209,414
+0.09(+0.89%)
Dec 13, 2006
9.957
9.979
9.858
9.924
217,413
+0.03(+0.28%)
Dec 12, 2006
9.896
9.940
9.797
9.896
291,217
+0.01(+0.06%)
Dec 11, 2006
9.808
9.891
9.742
9.891
230,501
+0.07(+0.73%)
Dec 08, 2006
9.759
9.869
9.731
9.819
294,307
+0.02(+0.22%)
Dec 07, 2006
9.841
9.918
9.731
9.797
224,138
-0.03(-0.34%)
Dec 06, 2006
9.902
9.946
9.808
9.830
384,290
-0.10(-1.05%)
Dec 05, 2006
9.935
10.04
9.891
9.935
346,661
+0.02(+0.22%)
Dec 04, 2006
9.665
9.962
9.665
9.913
445,005
+0.25(+2.62%)
Dec 01, 2006
9.649
9.891
9.577
9.660
335,754
-0.20(-2.01%)
Nov 30, 2006
9.814
9.858
9.698
9.858
340,480
+0.03(+0.28%)
Nov 29, 2006
9.709
9.841
9.627
9.830
429,008
+0.09(+0.96%)
Nov 28, 2006
9.588
9.737
9.588
9.737
232,137
+0.10(+1.03%)
Nov 27, 2006
9.825
9.825
9.627
9.638
445,551
-0.24(-2.45%)
Nov 24, 2006
9.814
9.902
9.770
9.880
133,065
+0.01(+0.11%)
Nov 22, 2006
9.995
10.05
9.847
9.869
362,657
-0.25(-2.50%)
Nov 21, 2006
10.10
10.15
10.06
10.12
222,502
+0.01(+0.05%)
Nov 20, 2006
10.09
10.15
10.01
10.12
295,579
+0.02(+0.22%)
Nov 17, 2006
10.11
10.14
10.07
10.09
189,963
-0.01(-0.11%)
Nov 16, 2006
10.06
10.12
9.979
10.11
271,948
+0.08(+0.77%)
Nov 15, 2006
9.885
10.09
9.863
10.03
428,281
+0.14(+1.45%)
Nov 14, 2006
9.665
9.885
9.583
9.885
301,396
+0.22(+2.28%)
Nov 13, 2006
9.577
9.720
9.555
9.665
250,861
+0.09(+0.98%)
Nov 10, 2006
9.462
9.654
9.462
9.572
394,470
+0.12(+1.28%)
Nov 09, 2006
9.616
9.621
9.401
9.451
236,682
-0.15(-1.60%)
Nov 08, 2006
9.478
9.643
9.473
9.605
345,024
+0.10(+1.10%)
Nov 07, 2006
9.412
9.605
9.412
9.500
473,909
+0.06(+0.58%)
Nov 06, 2006
9.286
9.451
9.231
9.445
448,641
+0.20(+2.20%)
Nov 03, 2006
9.209
9.291
9.132
9.242
264,676
+0.08(+0.84%)
Nov 02, 2006
9.104
9.220
9.082
9.165
306,305
+0.00(+0.00%)
Nov 01, 2006
9.346
9.352
9.143
9.165
330,300
-0.15(-1.59%)
Oct 31, 2006
9.429
9.484
9.302
9.313
361,203
-0.13(-1.40%)
Oct 30, 2006
9.445
9.555
9.423
9.445
428,463
-0.02(-0.23%)
Oct 27, 2006
9.605
9.698
9.462
9.467
263,586
-0.18(-1.88%)
Oct 26, 2006
9.489
9.649
9.407
9.649
335,026
+0.17(+1.74%)
Oct 25, 2006
9.429
9.489
9.390
9.484
406,831
+0.09(+1.00%)
Oct 24, 2006
9.341
9.407
9.330
9.390
291,944
+0.04(+0.47%)
Oct 23, 2006
9.330
9.401
9.280
9.346
469,183
+0.14(+1.55%)
Oct 20, 2006
9.429
9.429
9.198
9.203
519,537
-0.20(-2.16%)
Oct 19, 2006
9.352
9.434
9.335
9.407
278,855
+0.06(+0.59%)
Oct 18, 2006
9.363
9.412
9.335
9.352
290,308
+0.00(+0.00%)
Oct 17, 2006
9.253
9.379
9.231
9.352
244,316
+0.04(+0.41%)
Oct 16, 2006
9.352
9.407
9.297
9.313
422,464
-0.03(-0.35%)
Oct 13, 2006
9.352
9.385
9.291
9.346
365,930
-0.01(-0.06%)
Oct 12, 2006
9.187
9.352
9.187
9.352
295,943
+0.19(+2.04%)
Oct 11, 2006
9.231
9.236
9.071
9.165
310,667
-0.08(-0.89%)
Oct 10, 2006
9.324
9.335
9.203
9.247
223,957
-0.07(-0.77%)
Oct 09, 2006
9.181
9.324
9.154
9.319
266,312
+0.14(+1.56%)
Oct 06, 2006
9.330
9.286
9.137
9.176
162,150
-0.15(-1.59%)
Oct 05, 2006
9.236
9.324
9.137
9.324
236,863
+0.09(+0.95%)
Oct 04, 2006
8.989
9.242
8.989
9.236
278,128
+0.23(+2.50%)
Oct 03, 2006
9.011
9.132
8.972
9.011
175,057
-0.03(-0.37%)
Oct 02, 2006
9.132
9.181
9.005
9.044
280,491
-0.12(-1.32%)
Sep 29, 2006
9.291
9.330
9.159
9.165
345,024
-0.17(-1.77%)
Sep 28, 2006
9.352
9.352
9.269
9.330
273,402
-0.02(-0.24%)
Sep 27, 2006
9.247
9.352
9.231
9.352
225,593
+0.06(+0.59%)
Sep 26, 2006
9.242
9.352
9.170
9.297
437,916
+0.01(+0.06%)
Sep 25, 2006
9.033
9.324
9.033
9.291
365,384
+0.23(+2.55%)
Sep 22, 2006
9.165
9.165
9.005
9.060
249,043
-0.10(-1.14%)
Sep 21, 2006
9.352
9.352
9.121
9.165
383,381
-0.19(-2.00%)
Sep 20, 2006
9.203
9.352
9.203
9.352
293,580
+0.19(+2.04%)
Sep 19, 2006
9.088
9.170
8.967
9.165
345,933
+0.06(+0.66%)
Sep 18, 2006
9.121
9.269
9.044
9.104
305,214
-0.08(-0.84%)
Sep 15, 2006
9.247
9.269
9.110
9.181
641,332
+0.01(+0.06%)
Sep 14, 2006
9.165
9.192
9.082
9.176
246,498
-0.05(-0.54%)
Sep 13, 2006
9.181
9.236
9.143
9.225
336,844
+0.04(+0.48%)
Sep 12, 2006
9.022
9.198
9.005
9.181
340,480
+0.18(+1.95%)
Sep 11, 2006
8.912
9.033
8.890
9.005
245,589
+0.02(+0.24%)
Sep 08, 2006
8.835
9.011
8.829
8.983
328,482
+0.15(+1.74%)
Sep 07, 2006
8.923
8.961
8.829
8.829
232,137
-0.13(-1.41%)
Sep 06, 2006
8.967
8.989
8.895
8.956
185,237
-0.07(-0.73%)
Sep 05, 2006
8.961
9.077
8.939
9.022
178,511
+0.06(+0.68%)
Sep 01, 2006
9.016
9.033
8.939
8.961
232,319
-0.04(-0.49%)
Aug 31, 2006
9.011
9.049
8.989
9.005
526,808
+0.00(+0.00%)
Aug 30, 2006
9.016
9.055
8.983
9.005
731,314
-0.08(-0.91%)
Aug 29, 2006
9.077
9.104
8.978
9.088
697,321
+0.03(+0.30%)
Aug 28, 2006
9.049
9.093
9.033
9.060
890,375
-0.02(-0.18%)
Aug 25, 2006
9.038
9.126
9.016
9.077
157,424
-0.02(-0.18%)
Aug 24, 2006
9.016
9.099
8.972
9.093
214,322
+0.07(+0.73%)
Aug 23, 2006
9.159
9.214
8.945
9.027
338,117
-0.13(-1.38%)
Aug 22, 2006
9.077
9.159
9.077
9.154
375,019
+0.08(+0.85%)
Aug 21, 2006
9.110
9.137
9.077
9.077
124,521
-0.10(-1.14%)
Aug 18, 2006
9.209
9.209
9.104
9.181
210,141
+0.01(+0.12%)
Aug 17, 2006
9.088
9.187
9.082
9.170
160,878
+0.05(+0.54%)
Aug 16, 2006
9.110
9.132
9.033
9.121
320,302
+0.07(+0.73%)
Aug 15, 2006
8.857
9.055
8.857
9.055
327,937
+0.31(+3.52%)
Aug 14, 2006
8.807
8.906
8.714
8.747
199,416
-0.01(-0.06%)
Aug 11, 2006
8.802
8.802
8.697
8.752
149,426
-0.06(-0.62%)
Aug 10, 2006
8.664
8.851
8.664
8.807
239,227
+0.09(+1.01%)
Aug 09, 2006
8.912
8.956
8.697
8.719
277,219
-0.12(-1.31%)
Aug 08, 2006
8.967
9.077
8.796
8.835
327,755
-0.08(-0.93%)
Aug 07, 2006
8.961
8.972
8.884
8.917
299,033
-0.09(-0.98%)
Aug 04, 2006
9.132
9.187
8.857
9.005
330,300
-0.02(-0.18%)
Aug 03, 2006
8.802
9.077
8.719
9.022
439,370
+0.17(+1.93%)
Aug 02, 2006
8.967
9.071
8.851
8.851
451,913
-0.10(-1.11%)
Aug 01, 2006
9.038
9.044
8.912
8.950
200,325
-0.15(-1.63%)
Jul 31, 2006
9.093
9.132
8.939
9.099
391,925
-0.05(-0.54%)
Jul 28, 2006
8.884
9.203
8.884
9.148
381,745
+0.31(+3.55%)
Jul 27, 2006
9.049
9.077
8.829
8.835
305,214
-0.18(-2.01%)
Jul 26, 2006
9.093
9.126
8.884
9.016
607,702
-0.12(-1.27%)
Jul 25, 2006
8.950
9.132
8.818
9.132
805,846
+0.19(+2.09%)
Jul 24, 2006
8.725
8.945
8.719
8.945
281,400
+0.23(+2.59%)
Jul 21, 2006
8.769
8.802
8.527
8.719
399,923
-0.05(-0.56%)
Jul 20, 2006
8.950
8.978
8.752
8.769
366,657
-0.20(-2.21%)
Jul 19, 2006
8.681
8.967
8.664
8.967
429,008
+0.29(+3.36%)
Jul 18, 2006
8.560
8.675
8.477
8.675
299,579
+0.17(+2.01%)
Jul 17, 2006
8.433
8.571
8.428
8.505
279,037
+0.08(+0.91%)
Jul 14, 2006
8.439
8.510
8.334
8.428
304,487
-0.01(-0.13%)
Jul 13, 2006
8.571
8.582
8.395
8.439
312,667
-0.14(-1.60%)
Jul 12, 2006
8.769
8.791
8.560
8.576
268,130
-0.23(-2.56%)
Jul 11, 2006
8.719
8.802
8.543
8.802
274,129
+0.04(+0.44%)
Jul 10, 2006
8.708
8.796
8.670
8.763
153,788
+0.10(+1.21%)
Jul 07, 2006
8.758
8.857
8.653
8.659
389,925
-0.10(-1.13%)
Jul 06, 2006
8.675
8.758
8.664
8.758
243,771
+0.10(+1.21%)
Jul 05, 2006
8.796
8.796
8.631
8.653
250,861
-0.14(-1.63%)
Jul 03, 2006
8.692
8.802
8.659
8.796
175,057
+0.12(+1.40%)
Jun 30, 2006
8.862
8.862
8.571
8.675
1,541,160
-0.15(-1.74%)
Jun 29, 2006
8.543
8.829
8.532
8.829
483,362
+0.36(+4.29%)
Jun 28, 2006
8.516
8.571
8.417
8.466
312,849
-0.02(-0.19%)
Jun 27, 2006
8.648
8.675
8.472
8.483
461,548
-0.15(-1.78%)
Jun 26, 2006
8.483
8.664
8.356
8.637
408,467
+0.21(+2.48%)
Jun 23, 2006
8.538
8.538
8.378
8.428
418,465
-0.10(-1.23%)
Jun 22, 2006
8.648
8.648
8.455
8.532
581,525
-0.13(-1.46%)
Jun 21, 2006
8.527
8.703
8.499
8.659
745,130
+0.14(+1.61%)
Jun 20, 2006
8.576
8.664
8.521
8.521
458,457
-0.07(-0.77%)
Jun 19, 2006
8.796
8.829
8.549
8.587
307,759
-0.21(-2.38%)
Jun 16, 2006
8.912
8.928
8.747
8.796
1,356,649
-0.12(-1.30%)
Jun 15, 2006
8.791
8.934
8.719
8.912
277,946
+0.20(+2.27%)
Jun 14, 2006
8.763
8.829
8.615
8.714
250,134
-0.03(-0.38%)
Jun 13, 2006
8.719
8.890
8.697
8.747
372,110
+0.01(+0.13%)
Jun 12, 2006
8.912
8.912
8.730
8.736
461,184
-0.13(-1.43%)
Jun 09, 2006
9.077
9.077
8.862
8.862
245,044
-0.20(-2.19%)
Jun 08, 2006
8.851
9.071
8.780
9.060
397,015
+0.12(+1.29%)
Jun 07, 2006
8.879
9.082
8.879
8.945
331,936
+0.07(+0.74%)
Jun 06, 2006
8.747
8.884
8.747
8.879
447,550
+0.12(+1.32%)
Jun 05, 2006
9.077
9.077
8.752
8.763
464,093
-0.31(-3.45%)
Jun 02, 2006
9.181
9.198
8.989
9.077
278,128
-0.04(-0.48%)
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.