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
Petmed Express Inc
(NQ:
PETS
)
4.260
UNCHANGED
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
5.933
5.933
5.540
5.540
5,236,175
-0.35(-5.92%)
Jun 29, 2006
5.908
5.969
5.686
5.888
795,876
+0.04(+0.69%)
Jun 28, 2006
6.040
6.105
5.812
5.848
447,596
-0.18(-3.02%)
Jun 27, 2006
6.135
6.191
6.004
6.029
423,204
-0.10(-1.65%)
Jun 26, 2006
6.413
6.428
6.075
6.130
663,791
-0.20(-3.11%)
Jun 23, 2006
6.034
6.494
6.034
6.327
1,203,701
+0.29(+4.85%)
Jun 22, 2006
6.211
6.358
6.009
6.034
786,331
-0.14(-2.29%)
Jun 21, 2006
5.964
6.272
5.903
6.176
1,610,087
+0.20(+3.29%)
Jun 20, 2006
6.418
6.423
5.959
5.979
1,595,421
-0.47(-7.28%)
Jun 19, 2006
6.853
6.928
6.418
6.449
1,171,388
-0.37(-5.48%)
Jun 16, 2006
7.110
7.110
6.731
6.822
1,197,700
-0.28(-3.98%)
Jun 15, 2006
7.130
7.216
7.004
7.105
1,471,635
+0.03(+0.43%)
Jun 14, 2006
6.903
7.272
6.842
7.075
934,328
+0.21(+3.01%)
Jun 13, 2006
6.842
6.943
6.827
6.868
1,273,569
-0.03(-0.37%)
Jun 12, 2006
6.868
6.969
6.837
6.893
7,084,659
+0.05(+0.74%)
Jun 09, 2006
6.762
6.878
6.736
6.842
661,138
+0.17(+2.50%)
Jun 08, 2006
6.817
6.913
6.555
6.676
1,418,100
-0.12(-1.71%)
Jun 07, 2006
6.979
6.994
6.721
6.792
1,226,153
-0.17(-2.47%)
Jun 06, 2006
6.853
7.009
6.752
6.964
1,606,811
+0.43(+6.57%)
Jun 05, 2006
6.565
6.645
6.519
6.534
710,942
-0.03(-0.46%)
Jun 02, 2006
6.752
6.868
6.514
6.565
786,526
-0.09(-1.29%)
Jun 01, 2006
6.413
6.964
6.408
6.651
1,149,742
+0.40(+6.38%)
May 31, 2006
6.065
6.292
6.065
6.252
536,982
+0.20(+3.34%)
May 30, 2006
6.226
6.272
6.024
6.050
481,783
-0.21(-3.31%)
May 26, 2006
6.095
6.284
6.004
6.257
664,518
+0.17(+2.74%)
May 25, 2006
6.262
6.292
6.014
6.090
656,619
-0.16(-2.58%)
May 24, 2006
6.191
6.438
6.146
6.252
661,173
+0.03(+0.41%)
May 23, 2006
6.287
6.550
6.201
6.226
790,381
-0.05(-0.80%)
May 22, 2006
6.752
6.767
6.176
6.277
879,258
-0.53(-7.79%)
May 19, 2006
6.666
6.832
6.514
6.807
765,095
+0.19(+2.82%)
May 18, 2006
6.514
6.832
6.479
6.620
1,052,426
+0.09(+1.31%)
May 17, 2006
6.868
6.868
6.449
6.534
1,530,796
-0.47(-6.71%)
May 16, 2006
7.347
7.554
6.893
7.004
1,581,282
-0.37(-5.06%)
May 15, 2006
7.903
8.019
7.267
7.378
1,291,039
-0.35(-4.51%)
May 12, 2006
7.549
7.822
7.322
7.726
641,775
+0.16(+2.14%)
May 11, 2006
7.827
7.903
7.428
7.565
716,172
-0.35(-4.46%)
May 10, 2006
8.080
8.120
7.852
7.918
493,297
-0.18(-2.24%)
May 09, 2006
7.827
8.135
7.827
8.100
590,448
+0.21(+2.62%)
May 08, 2006
7.852
7.963
7.666
7.893
772,770
-0.03(-0.32%)
May 05, 2006
8.029
8.080
7.903
7.918
598,278
-0.07(-0.88%)
May 04, 2006
7.640
8.054
7.580
7.989
1,038,335
+0.23(+2.99%)
May 03, 2006
7.464
7.802
7.459
7.756
1,106,421
+0.24(+3.16%)
May 02, 2006
7.358
7.696
7.282
7.519
1,431,083
+0.19(+2.62%)
May 01, 2006
7.630
7.812
7.095
7.327
3,327,545
-0.80(-9.88%)
Apr 28, 2006
8.054
8.181
7.837
8.130
1,061,037
-0.01(-0.06%)
Apr 27, 2006
8.241
8.246
7.958
8.135
600,303
-0.16(-1.95%)
Apr 26, 2006
8.393
8.494
8.292
8.297
394,732
-0.14(-1.68%)
Apr 25, 2006
8.160
8.585
8.160
8.438
690,953
+0.23(+2.83%)
Apr 24, 2006
8.458
8.474
8.059
8.206
1,017,619
-0.34(-3.96%)
Apr 21, 2006
8.686
8.706
8.448
8.544
533,883
-0.14(-1.63%)
Apr 20, 2006
8.585
8.913
8.585
8.686
378,488
+0.05(+0.58%)
Apr 19, 2006
8.655
8.701
8.534
8.635
276,176
-0.05(-0.58%)
Apr 18, 2006
8.479
8.766
8.423
8.686
550,275
+0.27(+3.24%)
Apr 17, 2006
8.771
8.771
8.332
8.413
782,628
-0.39(-4.42%)
Apr 13, 2006
8.862
8.862
8.691
8.802
329,406
-0.06(-0.68%)
Apr 12, 2006
8.625
8.913
8.575
8.862
648,234
+0.24(+2.75%)
Apr 11, 2006
8.903
8.903
8.534
8.625
626,968
-0.29(-3.28%)
Apr 10, 2006
8.842
8.994
8.650
8.918
542,495
+0.06(+0.68%)
Apr 07, 2006
8.761
9.039
8.731
8.857
843,823
-0.09(-1.02%)
Apr 06, 2006
8.711
8.948
8.605
8.948
845,415
+0.20(+2.31%)
Apr 05, 2006
8.529
8.761
8.479
8.746
1,113,813
+0.28(+3.34%)
Apr 04, 2006
8.373
8.681
8.009
8.463
3,051,771
+0.43(+5.41%)
Apr 03, 2006
8.913
8.973
7.610
8.029
6,675,860
-0.94(-10.52%)
Mar 31, 2006
9.004
9.090
8.943
8.973
770,313
-0.02(-0.17%)
Mar 30, 2006
8.812
9.165
8.736
8.989
1,472,439
+0.08(+0.85%)
Mar 29, 2006
9.696
9.711
8.474
8.913
6,400,218
-1.18(-11.71%)
Mar 28, 2006
9.847
10.20
9.847
10.09
625,033
+0.16(+1.63%)
Mar 27, 2006
9.898
10.09
9.721
9.933
1,494,197
-0.04(-0.41%)
Mar 24, 2006
9.862
9.994
9.721
9.973
366,760
+0.15(+1.54%)
Mar 23, 2006
9.595
9.872
9.554
9.822
480,615
+0.21(+2.15%)
Mar 22, 2006
9.711
9.771
9.509
9.615
441,603
-0.06(-0.63%)
Mar 21, 2006
9.822
10.05
9.569
9.675
670,338
-0.11(-1.14%)
Mar 20, 2006
10.10
10.10
9.706
9.786
597,917
-0.26(-2.61%)
Mar 17, 2006
9.898
10.09
9.797
10.05
284,487
+0.12(+1.17%)
Mar 16, 2006
9.807
10.05
9.781
9.933
735,662
+0.16(+1.60%)
Mar 15, 2006
9.590
9.797
9.483
9.776
486,213
+0.32(+3.42%)
Mar 14, 2006
9.827
9.832
9.428
9.453
480,886
-0.32(-3.31%)
Mar 13, 2006
9.645
9.807
9.645
9.776
421,299
+0.21(+2.22%)
Mar 10, 2006
9.332
9.595
9.300
9.564
304,441
+0.21(+2.21%)
Mar 09, 2006
9.337
9.458
9.292
9.357
540,121
+0.09(+0.98%)
Mar 08, 2006
9.059
9.367
8.989
9.266
617,433
+0.08(+0.82%)
Mar 07, 2006
9.751
9.867
9.120
9.191
1,054,163
-0.45(-4.66%)
Mar 06, 2006
9.650
9.771
9.544
9.640
353,562
+0.07(+0.74%)
Mar 03, 2006
9.766
9.766
9.559
9.569
385,973
-0.12(-1.20%)
Mar 02, 2006
9.720
9.786
9.610
9.685
481,552
+0.03(+0.31%)
Mar 01, 2006
9.559
9.691
9.489
9.655
373,256
+0.22(+2.30%)
Feb 28, 2006
9.721
9.781
9.423
9.438
839,526
-0.28(-2.91%)
Feb 27, 2006
9.685
9.898
9.590
9.721
842,142
+0.13(+1.37%)
Feb 24, 2006
9.090
9.696
9.090
9.590
754,685
+0.51(+5.62%)
Feb 23, 2006
8.913
9.327
8.913
9.079
421,343
+0.09(+1.01%)
Feb 22, 2006
9.352
9.514
8.913
8.989
1,120,780
-0.41(-4.35%)
Feb 21, 2006
9.302
9.509
9.266
9.398
672,455
+0.19(+2.03%)
Feb 17, 2006
9.180
9.342
8.984
9.211
838,700
+0.21(+2.30%)
Feb 16, 2006
8.888
9.029
8.847
9.004
516,260
+0.18(+2.06%)
Feb 15, 2006
8.812
8.883
8.676
8.822
443,263
+0.04(+0.46%)
Feb 14, 2006
9.004
9.079
8.494
8.782
781,347
-0.27(-2.96%)
Feb 13, 2006
8.989
9.175
8.903
9.049
485,813
+0.11(+1.19%)
Feb 10, 2006
9.595
9.595
8.771
8.943
1,126,566
-0.63(-6.54%)
Feb 09, 2006
9.100
9.595
9.090
9.569
1,090,214
+0.48(+5.28%)
Feb 08, 2006
8.883
9.090
8.736
9.090
345,068
+0.26(+2.99%)
Feb 07, 2006
8.943
9.024
8.761
8.826
273,893
-0.10(-1.09%)
Feb 06, 2006
9.085
9.090
8.751
8.923
539,134
-0.12(-1.28%)
Feb 03, 2006
8.721
9.059
8.721
9.039
329,990
+0.26(+2.93%)
Feb 02, 2006
8.933
8.938
8.686
8.782
513,268
-0.13(-1.47%)
Feb 01, 2006
8.832
8.913
8.746
8.913
374,537
-0.01(-0.06%)
Jan 31, 2006
8.862
8.933
8.726
8.918
547,923
-0.01(-0.06%)
Jan 30, 2006
9.064
9.115
8.837
8.923
752,346
-0.16(-1.78%)
Jan 27, 2006
9.074
9.266
8.949
9.085
745,223
+0.02(+0.22%)
Jan 26, 2006
8.872
9.074
8.857
9.064
673,998
+0.22(+2.48%)
Jan 25, 2006
8.888
8.888
8.595
8.845
1,037,756
+0.16(+1.83%)
Jan 24, 2006
8.670
8.928
8.499
8.686
1,940,767
+0.04(+0.47%)
Jan 23, 2006
7.797
8.711
7.701
8.645
4,751,718
+1.33(+18.23%)
Jan 20, 2006
7.257
7.413
7.191
7.312
702,157
+0.00(+0.00%)
Jan 19, 2006
7.413
7.469
7.221
7.312
476,959
-0.09(-1.16%)
Jan 18, 2006
7.322
7.539
7.019
7.398
682,517
-0.01(-0.14%)
Jan 17, 2006
7.423
7.514
7.307
7.408
290,713
-0.02(-0.20%)
Jan 13, 2006
7.251
7.489
7.246
7.423
366,822
+0.11(+1.48%)
Jan 12, 2006
7.524
7.565
7.236
7.315
672,505
-0.26(-3.37%)
Jan 11, 2006
7.772
7.772
7.474
7.570
685,125
-0.22(-2.85%)
Jan 10, 2006
7.701
7.802
7.688
7.792
350,286
+0.14(+1.78%)
Jan 09, 2006
7.595
7.873
7.570
7.655
785,003
+0.15(+2.02%)
Jan 06, 2006
7.534
7.694
7.428
7.504
573,320
+0.06(+0.81%)
Jan 05, 2006
7.484
7.504
7.302
7.443
365,622
-0.05(-0.67%)
Jan 04, 2006
7.085
7.504
7.034
7.494
525,591
+0.25(+3.49%)
Jan 03, 2006
7.206
7.302
6.772
7.241
1,238,506
+0.09(+1.20%)
Dec 30, 2005
7.373
7.464
7.135
7.156
801,510
-0.22(-2.95%)
Dec 29, 2005
7.565
7.565
7.347
7.373
418,531
-0.14(-1.88%)
Dec 28, 2005
7.448
7.544
7.065
7.514
783,599
+0.07(+0.88%)
Dec 27, 2005
7.953
7.989
7.393
7.448
1,456,104
-0.39(-4.96%)
Dec 23, 2005
7.777
7.883
7.600
7.837
1,123,505
+0.15(+1.90%)
Dec 22, 2005
7.499
7.797
7.403
7.691
1,384,293
+0.21(+2.77%)
Dec 21, 2005
7.494
7.549
7.339
7.484
954,371
-0.02(-0.20%)
Dec 20, 2005
7.251
7.524
7.095
7.499
965,775
+0.23(+3.20%)
Dec 19, 2005
7.317
7.347
6.868
7.267
764,101
-0.04(-0.48%)
Dec 16, 2005
7.272
7.570
7.221
7.302
1,218,214
+0.10(+1.40%)
Dec 15, 2005
7.014
7.499
6.994
7.201
1,659,917
+0.11(+1.57%)
Dec 14, 2005
6.994
7.120
6.969
7.090
525,381
+0.10(+1.37%)
Dec 13, 2005
7.070
7.196
6.918
6.994
603,327
-0.04(-0.57%)
Dec 12, 2005
6.923
7.070
6.858
7.034
834,353
+0.18(+2.58%)
Dec 09, 2005
6.948
7.110
6.691
6.858
1,131,612
-0.06(-0.88%)
Dec 08, 2005
6.812
7.009
6.752
6.918
935,364
+0.17(+2.47%)
Dec 07, 2005
6.565
6.792
6.438
6.752
843,881
+0.14(+2.06%)
Dec 06, 2005
6.464
6.792
6.449
6.615
964,367
+0.17(+2.66%)
Dec 05, 2005
6.307
6.444
6.262
6.444
670,400
+0.18(+2.90%)
Dec 02, 2005
6.110
6.302
6.110
6.262
490,976
+0.16(+2.57%)
Dec 01, 2005
6.009
6.161
5.873
6.105
860,289
+0.16(+2.62%)
Nov 30, 2005
6.034
6.055
5.737
5.949
1,214,265
-0.11(-1.75%)
Nov 29, 2005
6.135
6.252
6.014
6.055
495,962
-0.13(-2.12%)
Nov 28, 2005
6.070
6.257
6.070
6.186
759,233
+0.09(+1.49%)
Nov 25, 2005
6.181
6.262
5.964
6.095
614,211
-0.12(-1.87%)
Nov 23, 2005
6.231
6.423
6.110
6.211
908,870
-0.07(-1.05%)
Nov 22, 2005
6.428
6.459
6.065
6.277
2,781,598
-0.49(-7.31%)
Nov 21, 2005
6.651
6.777
6.514
6.772
657,704
+0.24(+3.63%)
Nov 18, 2005
6.615
6.822
6.514
6.534
543,307
-0.08(-1.15%)
Nov 17, 2005
6.711
6.730
6.489
6.610
600,658
-0.08(-1.21%)
Nov 16, 2005
6.842
6.913
6.615
6.691
613,902
-0.02(-0.23%)
Nov 15, 2005
6.948
6.984
6.615
6.706
869,323
-0.24(-3.42%)
Nov 14, 2005
6.615
6.964
6.469
6.943
1,594,478
+0.38(+5.77%)
Nov 11, 2005
6.630
6.736
6.514
6.565
690,020
-0.02(-0.23%)
Nov 10, 2005
6.413
6.615
6.267
6.580
690,959
+0.16(+2.44%)
Nov 09, 2005
6.807
6.807
6.312
6.423
1,325,088
-0.39(-5.78%)
Nov 08, 2005
6.615
6.827
6.514
6.817
861,689
+0.20(+3.05%)
Nov 07, 2005
7.049
7.070
6.373
6.615
2,436,258
-0.45(-6.36%)
Nov 04, 2005
6.812
7.070
6.691
7.065
1,540,048
+0.33(+4.87%)
Nov 03, 2005
6.438
6.822
6.423
6.736
2,389,864
+0.33(+5.20%)
Nov 02, 2005
6.363
6.469
6.221
6.403
1,302,228
+0.04(+0.56%)
Nov 01, 2005
5.630
6.408
5.595
6.368
3,692,892
+0.76(+13.50%)
Oct 31, 2005
5.388
5.681
5.353
5.610
633,196
+0.22(+4.03%)
Oct 28, 2005
5.479
5.479
5.176
5.393
831,304
-0.12(-2.11%)
Oct 27, 2005
5.630
5.747
5.454
5.509
519,246
-0.15(-2.59%)
Oct 26, 2005
5.848
5.848
5.651
5.656
645,084
-0.19(-3.28%)
Oct 25, 2005
5.726
5.898
5.560
5.848
1,039,018
+0.18(+3.21%)
Oct 24, 2005
5.474
5.686
5.353
5.666
2,395,585
+0.59(+11.64%)
Oct 21, 2005
5.166
5.292
5.075
5.075
716,661
-0.16(-2.99%)
Oct 20, 2005
5.136
5.257
5.136
5.232
502,556
+0.10(+1.87%)
Oct 19, 2005
5.014
5.171
4.898
5.136
504,323
+0.08(+1.50%)
Oct 18, 2005
5.201
5.252
5.030
5.060
415,293
-0.15(-2.81%)
Oct 17, 2005
5.060
5.227
5.004
5.206
390,641
+0.18(+3.62%)
Oct 14, 2005
5.030
5.050
4.833
5.025
560,783
+0.02(+0.30%)
Oct 13, 2005
4.929
5.050
4.696
5.009
1,083,236
+0.05(+0.92%)
Oct 12, 2005
5.201
5.353
4.878
4.964
891,201
-0.28(-5.30%)
Oct 11, 2005
5.252
5.393
5.201
5.242
303,690
-0.04(-0.76%)
Oct 10, 2005
5.211
5.328
5.211
5.282
232,097
+0.04(+0.77%)
Oct 07, 2005
5.201
5.403
5.126
5.242
489,342
+0.05(+0.97%)
Oct 06, 2005
5.429
5.429
5.116
5.191
579,990
-0.26(-4.81%)
Oct 05, 2005
5.555
5.570
5.353
5.454
490,770
-0.08(-1.46%)
Oct 04, 2005
5.418
5.630
5.388
5.535
716,718
+0.18(+3.30%)
Oct 03, 2005
5.176
5.449
5.161
5.358
589,521
+0.13(+2.41%)
Sep 30, 2005
5.100
5.328
5.100
5.232
771,755
+0.09(+1.67%)
Sep 29, 2005
5.272
5.277
5.065
5.146
1,023,019
-0.16(-3.04%)
Sep 28, 2005
5.504
5.550
5.257
5.307
887,203
-0.25(-4.45%)
Sep 27, 2005
5.590
5.681
5.429
5.555
950,060
-0.10(-1.79%)
Sep 26, 2005
5.575
5.676
5.565
5.656
677,784
+0.16(+2.94%)
Sep 23, 2005
5.494
5.605
5.302
5.494
634,154
+0.09(+1.68%)
Sep 22, 2005
5.403
5.524
5.050
5.403
1,496,563
+0.18(+3.38%)
Sep 21, 2005
5.731
5.786
5.176
5.227
1,900,306
-0.46(-8.16%)
Sep 20, 2005
5.908
6.087
5.620
5.691
1,344,701
-0.19(-3.18%)
Sep 19, 2005
5.752
5.883
5.681
5.878
703,460
+0.21(+3.74%)
Sep 16, 2005
5.651
5.762
5.504
5.666
491,974
+0.03(+0.45%)
Sep 15, 2005
5.898
5.898
5.504
5.641
731,111
-0.16(-2.70%)
Sep 14, 2005
5.802
5.933
5.762
5.797
578,243
+0.00(+0.00%)
Sep 13, 2005
5.918
5.933
5.747
5.797
654,741
-0.06(-1.03%)
Sep 12, 2005
5.726
5.908
5.726
5.858
1,356,040
+0.21(+3.76%)
Sep 09, 2005
5.706
5.747
5.560
5.646
766,851
+0.01(+0.09%)
Sep 08, 2005
5.590
5.681
5.454
5.641
1,400,478
+0.08(+1.36%)
Sep 07, 2005
5.550
5.908
5.514
5.565
2,720,459
+0.07(+1.19%)
Sep 06, 2005
5.297
5.529
5.257
5.499
1,816,383
+0.22(+4.21%)
Sep 02, 2005
5.302
5.302
5.201
5.277
468,224
+0.01(+0.10%)
Sep 01, 2005
5.302
5.302
5.227
5.272
410,628
-0.01(-0.10%)
Aug 31, 2005
5.312
5.312
5.227
5.277
428,371
+0.00(+0.00%)
Aug 30, 2005
5.358
5.358
5.247
5.277
811,849
-0.05(-0.95%)
Aug 29, 2005
5.176
5.413
5.126
5.328
1,496,535
+0.29(+5.71%)
Aug 26, 2005
5.176
5.176
4.863
5.040
742,298
-0.11(-2.16%)
Aug 25, 2005
5.373
5.429
5.100
5.151
660,680
-0.20(-3.68%)
Aug 24, 2005
5.277
5.429
5.171
5.348
1,131,737
+0.05(+0.86%)
Aug 23, 2005
5.227
5.353
5.221
5.302
671,994
+0.10(+1.94%)
Aug 22, 2005
5.136
5.272
5.065
5.201
742,680
+0.11(+2.08%)
Aug 19, 2005
5.065
5.201
4.974
5.095
413,659
+0.03(+0.60%)
Aug 18, 2005
5.176
5.176
4.797
5.065
1,349,156
-0.12(-2.24%)
Aug 17, 2005
5.353
5.403
5.100
5.181
798,631
-0.15(-2.84%)
Aug 16, 2005
5.509
5.509
5.267
5.333
920,688
-0.08(-1.40%)
Aug 15, 2005
5.201
5.555
5.201
5.408
1,929,456
+0.23(+4.49%)
Aug 12, 2005
5.297
5.297
5.110
5.176
359,281
-0.05(-0.97%)
Aug 11, 2005
5.166
5.302
5.100
5.227
589,422
+0.08(+1.47%)
Aug 10, 2005
5.166
5.348
5.050
5.151
1,358,497
+0.04(+0.69%)
Aug 09, 2005
4.903
5.353
4.903
5.115
2,592,538
+0.21(+4.22%)
Aug 08, 2005
5.009
5.025
4.802
4.908
474,522
-0.01(-0.21%)
Aug 05, 2005
5.030
5.075
4.681
4.918
1,170,050
-0.12(-2.31%)
Aug 04, 2005
5.110
5.176
4.959
5.035
627,380
-0.05(-0.99%)
Aug 03, 2005
5.050
5.186
5.019
5.085
642,973
+0.01(+0.20%)
Aug 02, 2005
5.312
5.328
5.014
5.075
1,630,339
-0.17(-3.18%)
Aug 01, 2005
4.908
5.282
4.898
5.242
3,274,820
+0.38(+7.90%)
Jul 29, 2005
4.691
4.908
4.681
4.858
1,353,915
+0.20(+4.34%)
Jul 28, 2005
4.530
4.747
4.469
4.656
860,036
+0.15(+3.25%)
Jul 27, 2005
4.595
4.595
4.419
4.509
753,084
-0.08(-1.65%)
Jul 26, 2005
4.605
4.605
4.545
4.585
1,073,429
+0.04(+0.89%)
Jul 25, 2005
4.550
4.621
4.509
4.545
2,529,282
+0.10(+2.27%)
Jul 22, 2005
4.494
4.504
4.343
4.444
428,078
+0.00(+0.00%)
Jul 21, 2005
4.504
4.520
4.398
4.444
327,194
-0.03(-0.56%)
Jul 20, 2005
4.464
4.499
4.292
4.469
780,191
+0.03(+0.57%)
Jul 19, 2005
4.166
4.459
4.095
4.444
975,940
+0.33(+8.11%)
Jul 18, 2005
4.065
4.141
4.065
4.111
343,567
+0.04(+0.87%)
Jul 15, 2005
4.050
4.090
4.035
4.075
135,354
+0.03(+0.75%)
Jul 14, 2005
4.025
4.085
4.010
4.045
207,573
-0.02(-0.50%)
Jul 13, 2005
4.105
4.105
4.035
4.065
177,784
-0.04(-0.98%)
Jul 12, 2005
4.111
4.151
4.090
4.105
305,659
-0.01(-0.12%)
Jul 11, 2005
3.954
4.146
3.954
4.111
760,067
+0.13(+3.17%)
Jul 08, 2005
3.949
4.060
3.949
3.984
370,166
-0.01(-0.13%)
Jul 07, 2005
3.838
4.004
3.838
3.989
362,237
+0.00(+0.00%)
Jul 06, 2005
3.959
4.050
3.888
3.989
423,006
+0.14(+3.54%)
Jul 05, 2005
3.838
3.883
3.802
3.853
440,217
-0.04(-0.91%)
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.