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
Incyte Corp
(NQ:
INCY
)
57.79
+0.49 (+0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2006
4.310
4.610
4.298
4.600
1,833,417
+0.25(+5.75%)
Jun 29, 2006
4.200
4.370
4.080
4.350
674,600
+0.20(+4.82%)
Jun 28, 2006
4.180
4.190
4.030
4.150
376,665
+0.00(+0.00%)
Jun 27, 2006
4.270
4.360
4.100
4.150
895,501
-0.14(-3.26%)
Jun 26, 2006
4.150
4.300
4.150
4.290
491,200
+0.17(+4.13%)
Jun 23, 2006
4.160
4.190
4.100
4.120
285,410
-0.08(-1.90%)
Jun 22, 2006
4.220
4.270
4.160
4.200
518,146
-0.05(-1.18%)
Jun 21, 2006
4.150
4.270
4.110
4.250
615,361
+0.13(+3.16%)
Jun 20, 2006
4.050
4.210
4.010
4.120
1,104,786
+0.07(+1.73%)
Jun 19, 2006
4.070
4.120
4.000
4.050
545,710
+0.01(+0.25%)
Jun 16, 2006
4.100
4.150
3.990
4.040
1,810,739
-0.08(-1.94%)
Jun 15, 2006
3.980
4.160
3.980
4.120
1,035,757
+0.14(+3.52%)
Jun 14, 2006
4.100
4.100
3.970
3.980
799,950
-0.01(-0.25%)
Jun 13, 2006
4.090
4.160
3.970
3.990
635,925
-0.05(-1.24%)
Jun 12, 2006
4.100
4.200
4.020
4.040
544,131
-0.09(-2.18%)
Jun 09, 2006
4.180
4.290
4.110
4.130
314,631
-0.07(-1.67%)
Jun 08, 2006
4.150
4.200
4.020
4.200
635,470
+0.00(+0.00%)
Jun 07, 2006
4.130
4.290
4.020
4.200
582,435
+0.11(+2.69%)
Jun 06, 2006
4.000
4.200
3.940
4.090
669,350
+0.09(+2.25%)
Jun 05, 2006
4.270
4.280
3.990
4.000
847,646
-0.28(-6.54%)
Jun 02, 2006
4.230
4.280
4.190
4.280
718,401
+0.01(+0.23%)
Jun 01, 2006
4.150
4.270
4.140
4.270
826,053
+0.10(+2.40%)
May 31, 2006
4.100
4.210
4.100
4.170
757,869
+0.10(+2.46%)
May 30, 2006
4.090
4.180
4.010
4.070
1,164,357
+0.00(+0.00%)
May 26, 2006
4.070
4.100
3.990
4.070
430,561
+0.00(+0.00%)
May 25, 2006
3.970
4.120
3.960
4.070
617,051
+0.11(+2.78%)
May 24, 2006
3.840
3.970
3.780
3.960
565,976
+0.10(+2.59%)
May 23, 2006
3.990
4.030
3.820
3.860
556,171
-0.11(-2.77%)
May 22, 2006
3.950
4.070
3.860
3.970
1,369,143
-0.04(-1.00%)
May 19, 2006
3.870
4.050
3.850
4.010
924,375
+0.14(+3.62%)
May 18, 2006
3.780
4.000
3.740
3.870
832,455
+0.13(+3.48%)
May 17, 2006
3.880
3.880
3.700
3.740
980,657
-0.11(-2.86%)
May 16, 2006
3.810
3.910
3.800
3.850
707,417
+0.02(+0.52%)
May 15, 2006
3.950
4.000
3.790
3.830
707,256
-0.15(-3.77%)
May 12, 2006
4.010
4.090
3.790
3.980
1,078,586
-0.07(-1.73%)
May 11, 2006
4.250
4.310
4.010
4.050
1,054,369
-0.22(-5.15%)
May 10, 2006
4.320
4.320
4.180
4.270
771,833
-0.03(-0.70%)
May 09, 2006
4.370
4.370
4.200
4.300
955,794
-0.05(-1.15%)
May 08, 2006
4.000
4.380
4.000
4.350
1,090,111
+0.02(+0.46%)
May 05, 2006
4.250
4.340
4.200
4.330
1,046,341
+0.12(+2.85%)
May 04, 2006
4.160
4.260
4.100
4.210
901,984
+0.04(+0.96%)
May 03, 2006
4.100
4.220
4.100
4.170
631,781
+0.05(+1.21%)
May 02, 2006
4.170
4.260
4.100
4.120
682,609
-0.07(-1.67%)
May 01, 2006
4.150
4.280
4.150
4.190
1,169,250
+0.02(+0.48%)
Apr 28, 2006
4.110
4.170
4.020
4.170
449,900
+0.03(+0.72%)
Apr 27, 2006
4.020
4.160
3.970
4.140
363,797
+0.09(+2.22%)
Apr 26, 2006
4.190
4.210
3.980
4.050
745,867
-0.14(-3.34%)
Apr 25, 2006
4.190
4.210
4.070
4.190
823,521
-0.02(-0.48%)
Apr 24, 2006
4.160
4.250
4.030
4.210
694,369
+0.03(+0.72%)
Apr 21, 2006
4.090
4.210
4.080
4.180
885,779
+0.01(+0.24%)
Apr 20, 2006
4.180
4.180
4.070
4.170
671,137
+0.02(+0.48%)
Apr 19, 2006
3.950
4.170
3.931
4.150
1,954,457
+0.18(+4.53%)
Apr 18, 2006
3.830
4.040
3.750
3.970
1,514,332
+0.14(+3.66%)
Apr 17, 2006
3.960
3.960
3.730
3.830
601,730
-0.11(-2.79%)
Apr 13, 2006
3.780
3.950
3.760
3.940
937,487
+0.14(+3.68%)
Apr 12, 2006
3.700
3.890
3.670
3.800
657,400
+0.10(+2.70%)
Apr 11, 2006
3.880
3.910
3.680
3.700
802,011
-0.18(-4.64%)
Apr 10, 2006
3.985
3.990
3.780
3.880
2,404,263
-0.07(-1.77%)
Apr 07, 2006
3.900
3.990
3.850
3.950
2,703,942
+0.15(+3.95%)
Apr 06, 2006
3.680
3.830
3.600
3.800
3,126,455
+0.15(+4.11%)
Apr 05, 2006
3.640
3.740
3.610
3.650
3,546,942
+0.05(+1.39%)
Apr 04, 2006
3.688
3.766
3.510
3.600
6,117,518
+0.02(+0.56%)
Apr 03, 2006
6.020
6.020
3.550
3.580
12,813,067
-2.44(-40.53%)
Mar 31, 2006
6.070
6.090
5.950
6.020
532,100
-0.07(-1.15%)
Mar 30, 2006
6.030
6.110
5.950
6.090
361,218
+0.07(+1.16%)
Mar 29, 2006
5.880
6.040
5.830
6.020
511,287
+0.15(+2.56%)
Mar 28, 2006
5.930
5.970
5.820
5.870
251,834
-0.10(-1.68%)
Mar 27, 2006
5.980
6.010
5.930
5.970
244,487
-0.04(-0.67%)
Mar 24, 2006
6.100
6.120
5.920
6.010
736,854
-0.13(-2.12%)
Mar 23, 2006
6.025
6.140
6.000
6.140
428,600
+0.13(+2.16%)
Mar 22, 2006
5.940
6.140
5.800
6.010
618,700
+0.05(+0.84%)
Mar 21, 2006
5.960
6.110
5.900
5.960
535,769
-0.02(-0.33%)
Mar 20, 2006
5.990
6.060
5.850
5.980
532,997
-0.05(-0.83%)
Mar 17, 2006
6.110
6.130
5.960
6.030
787,420
-0.06(-0.99%)
Mar 16, 2006
6.110
6.200
6.030
6.090
415,985
+0.05(+0.83%)
Mar 15, 2006
6.060
6.070
5.950
6.040
319,100
+0.03(+0.50%)
Mar 14, 2006
5.990
6.070
5.920
6.010
415,800
+0.05(+0.84%)
Mar 13, 2006
5.900
6.110
5.890
5.960
526,521
+0.00(+0.00%)
Mar 10, 2006
5.920
5.980
5.840
5.960
406,707
+0.06(+1.02%)
Mar 09, 2006
6.080
6.080
5.860
5.900
520,082
-0.13(-2.16%)
Mar 08, 2006
6.020
6.090
5.920
6.030
931,681
+0.01(+0.17%)
Mar 07, 2006
5.990
6.060
5.920
6.020
796,711
-0.02(-0.33%)
Mar 06, 2006
6.060
6.130
5.950
6.040
689,205
+0.03(+0.50%)
Mar 03, 2006
6.200
6.200
6.000
6.010
792,545
-0.19(-3.06%)
Mar 02, 2006
5.910
6.250
5.800
6.200
1,628,218
+0.29(+4.91%)
Mar 01, 2006
5.890
5.950
5.770
5.910
629,725
+0.03(+0.51%)
Feb 28, 2006
6.090
6.100
5.850
5.880
1,207,592
-0.21(-3.45%)
Feb 27, 2006
5.910
6.180
5.790
6.090
2,515,191
+0.56(+10.13%)
Feb 24, 2006
5.440
5.540
5.350
5.530
555,050
+0.06(+1.10%)
Feb 23, 2006
5.440
5.530
5.350
5.470
424,322
+0.00(+0.00%)
Feb 22, 2006
5.440
5.540
5.380
5.470
907,406
+0.03(+0.55%)
Feb 21, 2006
5.740
5.740
5.440
5.440
1,498,257
-0.31(-5.39%)
Feb 17, 2006
5.400
5.790
5.330
5.750
1,204,003
+0.37(+6.88%)
Feb 16, 2006
5.320
5.396
5.180
5.380
731,500
+0.01(+0.19%)
Feb 15, 2006
5.250
5.400
5.240
5.370
277,125
+0.11(+2.09%)
Feb 14, 2006
5.150
5.340
5.150
5.260
278,040
+0.11(+2.14%)
Feb 13, 2006
5.250
5.430
5.120
5.150
613,315
-0.13(-2.46%)
Feb 10, 2006
5.170
5.300
5.080
5.280
325,170
+0.11(+2.13%)
Feb 09, 2006
5.200
5.270
5.120
5.170
372,486
+0.00(+0.00%)
Feb 08, 2006
5.290
5.290
5.120
5.170
357,823
-0.07(-1.34%)
Feb 07, 2006
5.430
5.480
5.220
5.240
742,763
-0.19(-3.50%)
Feb 06, 2006
5.400
5.470
5.320
5.430
707,373
+0.06(+1.12%)
Feb 03, 2006
5.420
5.430
5.280
5.370
547,679
-0.06(-1.10%)
Feb 02, 2006
5.150
5.510
5.150
5.430
1,631,581
+0.32(+6.26%)
Feb 01, 2006
5.060
5.160
5.010
5.110
646,952
+0.02(+0.39%)
Jan 31, 2006
5.040
5.120
5.010
5.090
434,446
+0.03(+0.59%)
Jan 30, 2006
5.110
5.140
5.050
5.060
291,482
-0.07(-1.36%)
Jan 27, 2006
5.070
5.270
5.050
5.130
498,254
+0.06(+1.18%)
Jan 26, 2006
5.110
5.120
5.020
5.070
575,867
+0.03(+0.60%)
Jan 25, 2006
5.070
5.120
5.010
5.040
641,622
-0.05(-0.98%)
Jan 24, 2006
5.170
5.250
5.020
5.090
500,671
-0.06(-1.17%)
Jan 23, 2006
5.200
5.230
5.100
5.150
427,972
-0.01(-0.19%)
Jan 20, 2006
5.260
5.350
5.110
5.160
623,785
-0.06(-1.15%)
Jan 19, 2006
5.340
5.340
5.200
5.220
1,099,298
-0.09(-1.69%)
Jan 18, 2006
5.200
5.350
5.200
5.310
559,276
+0.00(+0.00%)
Jan 17, 2006
5.460
5.510
5.300
5.310
386,542
-0.15(-2.75%)
Jan 13, 2006
5.550
5.580
5.440
5.460
509,349
-0.04(-0.73%)
Jan 12, 2006
5.580
5.620
5.430
5.500
754,800
-0.08(-1.43%)
Jan 11, 2006
5.530
5.630
5.388
5.580
751,977
+0.08(+1.45%)
Jan 10, 2006
5.530
5.600
5.450
5.500
907,086
-0.02(-0.36%)
Jan 09, 2006
5.560
5.630
5.481
5.520
818,635
+0.00(+0.00%)
Jan 06, 2006
5.345
5.560
5.345
5.520
1,097,856
+0.17(+3.18%)
Jan 05, 2006
5.340
5.530
5.270
5.350
949,601
+0.05(+0.94%)
Jan 04, 2006
5.330
5.450
5.290
5.300
483,914
-0.04(-0.75%)
Jan 03, 2006
5.320
5.400
5.150
5.340
589,465
+0.00(+0.00%)
Dec 30, 2005
5.360
5.450
5.280
5.340
616,735
-0.02(-0.37%)
Dec 29, 2005
5.370
5.430
5.320
5.360
562,000
-0.02(-0.37%)
Dec 28, 2005
5.410
5.500
5.350
5.380
625,800
-0.06(-1.10%)
Dec 27, 2005
5.600
5.660
5.360
5.440
962,800
-0.19(-3.37%)
Dec 23, 2005
5.650
5.680
5.600
5.630
447,419
-0.01(-0.18%)
Dec 22, 2005
5.700
5.800
5.600
5.640
668,711
-0.12(-2.08%)
Dec 21, 2005
5.690
5.810
5.580
5.760
376,764
+0.12(+2.13%)
Dec 20, 2005
5.560
5.660
5.463
5.640
631,905
-0.01(-0.18%)
Dec 19, 2005
5.780
5.790
5.550
5.650
639,612
-0.13(-2.25%)
Dec 16, 2005
5.940
5.950
5.750
5.780
817,020
-0.17(-2.86%)
Dec 15, 2005
5.740
5.950
5.680
5.950
699,218
+0.20(+3.48%)
Dec 14, 2005
5.820
5.890
5.710
5.750
272,226
-0.08(-1.37%)
Dec 13, 2005
5.900
5.930
5.790
5.830
495,318
-0.09(-1.52%)
Dec 12, 2005
6.020
6.090
5.900
5.920
405,178
-0.08(-1.33%)
Dec 09, 2005
6.050
6.100
5.900
6.000
662,420
+0.19(+3.27%)
Dec 08, 2005
6.030
6.090
5.780
5.810
611,221
+0.02(+0.35%)
Dec 07, 2005
5.880
5.960
5.760
5.790
529,666
-0.12(-2.03%)
Dec 06, 2005
6.100
6.130
5.890
5.910
1,126,608
-0.12(-1.99%)
Dec 05, 2005
5.940
6.240
5.820
6.030
1,555,727
+0.09(+1.52%)
Dec 02, 2005
5.900
5.960
5.800
5.940
853,478
+0.01(+0.17%)
Dec 01, 2005
5.650
5.980
5.630
5.930
1,443,106
+0.37(+6.65%)
Nov 30, 2005
5.770
5.850
5.560
5.560
1,833,972
-0.29(-4.96%)
Nov 29, 2005
5.700
6.000
5.700
5.850
978,016
+0.15(+2.63%)
Nov 28, 2005
5.950
6.020
5.700
5.700
752,623
-0.25(-4.20%)
Nov 25, 2005
6.000
6.050
5.930
5.950
208,563
-0.05(-0.83%)
Nov 23, 2005
5.930
6.080
5.880
6.000
1,171,760
+0.03(+0.50%)
Nov 22, 2005
5.995
6.150
5.872
5.970
3,300,907
+0.11(+1.88%)
Nov 21, 2005
6.180
6.650
5.780
5.860
11,921,815
+1.06(+22.08%)
Nov 18, 2005
4.840
4.880
4.730
4.800
255,019
+0.01(+0.21%)
Nov 17, 2005
4.800
4.870
4.720
4.790
339,928
+0.02(+0.42%)
Nov 16, 2005
4.790
4.970
4.730
4.770
382,202
-0.02(-0.42%)
Nov 15, 2005
4.980
5.000
4.790
4.790
572,029
-0.20(-4.01%)
Nov 14, 2005
4.990
5.030
4.950
4.990
1,016,073
-0.01(-0.20%)
Nov 11, 2005
5.050
5.100
4.950
5.000
236,619
-0.10(-1.96%)
Nov 10, 2005
4.920
5.140
4.900
5.100
360,994
+0.13(+2.62%)
Nov 09, 2005
5.060
5.100
4.970
4.970
439,723
-0.11(-2.17%)
Nov 08, 2005
5.110
5.150
4.980
5.080
520,209
-0.07(-1.36%)
Nov 07, 2005
5.100
5.170
5.030
5.150
350,584
+0.06(+1.18%)
Nov 04, 2005
5.030
5.150
4.950
5.090
314,157
+0.01(+0.20%)
Nov 03, 2005
5.000
5.140
4.960
5.080
310,647
+0.08(+1.60%)
Nov 02, 2005
5.030
5.080
4.920
5.000
606,243
-0.05(-0.99%)
Nov 01, 2005
5.010
5.070
4.860
5.050
699,621
+0.06(+1.20%)
Oct 31, 2005
4.900
5.090
4.900
4.990
796,682
+0.11(+2.25%)
Oct 28, 2005
4.800
4.920
4.790
4.880
365,167
+0.08(+1.67%)
Oct 27, 2005
4.920
4.990
4.760
4.800
407,367
-0.16(-3.23%)
Oct 26, 2005
4.900
5.000
4.900
4.960
427,041
+0.04(+0.81%)
Oct 25, 2005
4.930
4.970
4.850
4.920
459,093
-0.02(-0.40%)
Oct 24, 2005
4.800
4.990
4.800
4.940
575,078
+0.13(+2.70%)
Oct 21, 2005
4.810
4.940
4.780
4.810
450,035
-0.02(-0.41%)
Oct 20, 2005
4.850
4.860
4.720
4.830
793,834
-0.03(-0.62%)
Oct 19, 2005
4.690
4.860
4.420
4.860
1,614,696
+0.15(+3.18%)
Oct 18, 2005
4.790
4.880
4.630
4.710
880,808
-0.06(-1.26%)
Oct 17, 2005
4.650
4.870
4.650
4.770
925,011
+0.15(+3.25%)
Oct 14, 2005
4.400
4.680
4.300
4.620
469,791
+0.29(+6.70%)
Oct 13, 2005
4.290
4.400
4.130
4.330
1,186,205
+0.01(+0.23%)
Oct 12, 2005
4.400
4.400
4.130
4.320
1,724,693
-0.04(-0.92%)
Oct 11, 2005
4.510
4.580
4.280
4.360
1,559,103
-0.01(-0.23%)
Oct 10, 2005
4.580
4.580
4.370
4.370
412,354
-0.09(-2.02%)
Oct 07, 2005
4.620
4.620
4.420
4.460
848,678
+0.04(+0.90%)
Oct 06, 2005
4.640
4.780
4.340
4.420
1,055,082
-0.19(-4.12%)
Oct 05, 2005
4.700
4.770
4.500
4.610
1,082,609
-0.06(-1.28%)
Oct 04, 2005
4.710
4.750
4.640
4.670
826,731
-0.03(-0.64%)
Oct 03, 2005
4.720
4.800
4.620
4.700
1,539,591
+0.00(+0.00%)
Sep 30, 2005
4.760
5.070
4.660
4.700
4,359,863
+0.05(+1.08%)
Sep 29, 2005
4.420
4.670
4.280
4.650
5,586,579
+0.38(+8.90%)
Sep 28, 2005
4.890
5.150
3.880
4.270
25,878,960
-2.97(-41.02%)
Sep 27, 2005
7.410
7.410
7.130
7.240
600,500
-0.15(-2.03%)
Sep 26, 2005
7.250
7.510
7.240
7.390
464,724
+0.14(+1.93%)
Sep 23, 2005
7.250
7.340
7.090
7.250
265,534
+0.11(+1.54%)
Sep 22, 2005
7.140
7.350
7.060
7.140
387,146
-0.04(-0.56%)
Sep 21, 2005
7.290
7.320
7.070
7.180
431,915
-0.10(-1.37%)
Sep 20, 2005
7.530
7.770
7.200
7.280
714,782
-0.28(-3.70%)
Sep 19, 2005
7.560
7.730
7.470
7.560
475,425
-0.08(-1.05%)
Sep 16, 2005
7.740
7.740
7.410
7.640
1,288,935
-0.03(-0.39%)
Sep 15, 2005
7.620
7.740
7.510
7.670
439,638
+0.00(+0.00%)
Sep 14, 2005
7.900
7.910
7.500
7.670
837,300
-0.24(-3.03%)
Sep 13, 2005
8.060
8.100
7.868
7.910
383,385
-0.20(-2.47%)
Sep 12, 2005
7.980
8.190
7.900
8.110
535,393
+0.18(+2.27%)
Sep 09, 2005
7.970
8.080
7.880
7.930
625,279
+0.02(+0.25%)
Sep 08, 2005
7.780
8.080
7.760
7.910
814,905
+0.09(+1.15%)
Sep 07, 2005
7.750
7.850
7.610
7.820
780,976
+0.09(+1.16%)
Sep 06, 2005
7.550
7.730
7.480
7.730
746,013
+0.20(+2.66%)
Sep 02, 2005
7.580
7.660
7.480
7.530
299,563
-0.09(-1.18%)
Sep 01, 2005
7.360
7.630
7.360
7.620
484,487
+0.26(+3.53%)
Aug 31, 2005
7.230
7.370
7.210
7.360
684,511
+0.09(+1.24%)
Aug 30, 2005
7.370
7.430
7.210
7.270
376,809
-0.10(-1.36%)
Aug 29, 2005
7.230
7.370
7.110
7.370
336,947
+0.19(+2.65%)
Aug 26, 2005
7.260
7.330
7.160
7.180
640,871
-0.07(-0.97%)
Aug 25, 2005
7.220
7.410
7.220
7.250
428,053
+0.01(+0.14%)
Aug 24, 2005
7.020
7.510
7.020
7.240
1,230,796
+0.21(+2.99%)
Aug 23, 2005
7.070
7.310
6.980
7.030
1,832,200
-0.02(-0.28%)
Aug 22, 2005
7.130
7.180
6.900
7.050
837,423
-0.04(-0.56%)
Aug 19, 2005
7.120
7.260
6.970
7.090
1,370,398
-0.04(-0.56%)
Aug 18, 2005
7.280
7.380
7.120
7.130
560,979
-0.17(-2.33%)
Aug 17, 2005
7.420
7.450
7.250
7.300
1,036,483
-0.14(-1.88%)
Aug 16, 2005
7.310
7.600
7.310
7.440
1,001,042
+0.09(+1.22%)
Aug 15, 2005
7.250
7.390
7.180
7.350
567,238
+0.11(+1.52%)
Aug 12, 2005
7.340
7.380
7.180
7.240
582,911
-0.10(-1.36%)
Aug 11, 2005
7.300
7.410
7.220
7.340
251,485
+0.04(+0.55%)
Aug 10, 2005
7.370
7.370
7.170
7.300
818,892
+0.05(+0.69%)
Aug 09, 2005
7.360
7.360
7.230
7.250
668,049
+0.00(+0.00%)
Aug 08, 2005
7.580
7.720
7.250
7.250
880,408
-0.31(-4.10%)
Aug 05, 2005
7.830
7.910
7.500
7.560
1,135,509
-0.30(-3.82%)
Aug 04, 2005
7.800
8.320
7.710
7.860
3,094,625
+0.03(+0.38%)
Aug 03, 2005
7.890
7.950
7.630
7.830
1,007,031
-0.13(-1.63%)
Aug 02, 2005
8.170
8.470
7.810
7.960
1,558,082
-0.13(-1.61%)
Aug 01, 2005
8.000
8.143
7.970
8.090
993,054
+0.12(+1.51%)
Jul 29, 2005
8.070
8.130
7.860
7.970
727,496
-0.08(-0.99%)
Jul 28, 2005
7.940
8.050
7.800
8.050
676,866
+0.20(+2.55%)
Jul 27, 2005
8.040
8.050
7.760
7.850
795,001
-0.17(-2.12%)
Jul 26, 2005
7.560
8.040
7.420
8.020
1,924,787
+0.60(+8.09%)
Jul 25, 2005
7.840
8.200
6.520
7.420
9,318,657
-1.34(-15.30%)
Jul 22, 2005
8.800
8.830
8.450
8.760
1,357,764
-0.06(-0.68%)
Jul 21, 2005
8.850
8.920
8.620
8.820
606,342
-0.08(-0.90%)
Jul 20, 2005
8.850
9.030
8.770
8.900
939,308
+0.03(+0.34%)
Jul 19, 2005
8.900
9.100
8.670
8.870
1,129,727
+0.03(+0.34%)
Jul 18, 2005
8.970
9.000
8.710
8.840
1,350,304
-0.11(-1.23%)
Jul 15, 2005
8.750
8.950
8.550
8.950
739,540
+0.22(+2.52%)
Jul 14, 2005
8.640
8.890
8.540
8.730
761,202
+0.13(+1.51%)
Jul 13, 2005
8.720
8.824
8.460
8.600
786,472
-0.06(-0.69%)
Jul 12, 2005
8.500
8.790
8.500
8.660
416,342
+0.09(+1.05%)
Jul 11, 2005
8.500
8.690
8.230
8.570
1,004,680
+0.04(+0.47%)
Jul 08, 2005
8.070
8.600
8.070
8.530
1,938,781
+0.61(+7.70%)
Jul 07, 2005
7.720
8.110
7.660
7.920
736,687
-0.03(-0.38%)
Jul 06, 2005
7.790
8.090
7.720
7.950
1,093,104
+0.16(+2.05%)
Jul 05, 2005
7.350
7.790
7.350
7.790
652,100
+0.43(+5.84%)
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.