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
Heartland Express
(NQ:
HTLD
)
11.78
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
13.76
14.13
13.56
14.13
1,321,658
+0.47(+3.47%)
Jun 29, 2006
13.37
13.66
13.22
13.66
491,312
+0.41(+3.10%)
Jun 28, 2006
13.44
13.50
13.04
13.25
493,405
-0.09(-0.71%)
Jun 27, 2006
13.78
13.87
13.30
13.34
343,760
-0.47(-3.43%)
Jun 26, 2006
14.00
14.00
13.65
13.82
329,821
-0.11(-0.79%)
Jun 23, 2006
13.83
14.01
13.65
13.93
315,397
+0.12(+0.86%)
Jun 22, 2006
13.82
13.95
13.64
13.81
251,809
-0.01(-0.06%)
Jun 21, 2006
13.53
13.97
13.53
13.82
348,587
+0.24(+1.80%)
Jun 20, 2006
13.26
13.69
13.22
13.57
367,561
+0.24(+1.78%)
Jun 19, 2006
13.45
13.46
13.22
13.34
346,502
-0.11(-0.82%)
Jun 16, 2006
13.41
13.51
13.29
13.45
1,411,847
-0.01(-0.06%)
Jun 15, 2006
13.07
13.54
13.03
13.45
364,670
+0.40(+3.09%)
Jun 14, 2006
13.00
13.13
12.71
13.05
406,608
+0.15(+1.16%)
Jun 13, 2006
13.18
13.41
12.89
12.90
455,980
-0.32(-2.39%)
Jun 12, 2006
13.62
13.71
13.20
13.22
382,612
-0.43(-3.18%)
Jun 09, 2006
13.68
13.97
13.52
13.65
315,325
+0.10(+0.76%)
Jun 08, 2006
13.42
13.66
13.03
13.55
457,407
+0.02(+0.12%)
Jun 07, 2006
13.58
13.84
13.47
13.53
382,969
+0.09(+0.70%)
Jun 06, 2006
13.45
13.49
12.91
13.44
428,611
+0.08(+0.59%)
Jun 05, 2006
13.66
13.69
13.12
13.36
819,212
-0.34(-2.48%)
Jun 02, 2006
13.89
13.98
13.49
13.70
224,326
-0.04(-0.29%)
Jun 01, 2006
13.37
13.74
13.29
13.74
337,538
+0.43(+3.20%)
May 31, 2006
13.05
13.34
12.98
13.31
394,862
+0.34(+2.62%)
May 30, 2006
13.34
13.34
12.94
12.97
359,837
-0.43(-3.18%)
May 26, 2006
13.48
13.57
13.29
13.40
312,223
-0.06(-0.47%)
May 25, 2006
13.30
13.54
13.22
13.46
510,141
+0.32(+2.46%)
May 24, 2006
12.84
13.31
12.83
13.14
470,719
+0.29(+2.27%)
May 23, 2006
13.34
13.60
12.79
12.85
417,231
-0.41(-3.10%)
May 22, 2006
12.94
13.41
12.62
13.26
756,945
+0.18(+1.39%)
May 19, 2006
13.34
13.41
12.86
13.07
461,187
-0.20(-1.49%)
May 18, 2006
13.08
13.54
13.07
13.27
1,002,753
+0.19(+1.45%)
May 17, 2006
13.56
13.64
13.00
13.08
645,111
-0.65(-4.72%)
May 16, 2006
14.12
14.19
13.59
13.73
469,029
+3.09(+29.03%)
May 15, 2006
10.53
10.80
10.47
10.64
436,034
+0.03(+0.29%)
May 12, 2006
10.86
10.86
10.59
10.61
385,335
-0.30(-2.77%)
May 11, 2006
11.06
11.15
10.82
10.91
399,406
-0.16(-1.44%)
May 10, 2006
11.16
11.25
11.04
11.07
271,907
-0.16(-1.38%)
May 09, 2006
11.20
11.25
11.06
11.23
274,263
+0.04(+0.32%)
May 08, 2006
11.13
11.31
11.13
11.19
304,531
-0.00(-0.04%)
May 05, 2006
11.21
11.32
11.07
11.20
470,856
+0.01(+0.12%)
May 04, 2006
10.82
11.21
10.82
11.18
638,813
+0.35(+3.20%)
May 03, 2006
10.74
10.88
10.63
10.84
442,124
+0.12(+1.08%)
May 02, 2006
10.57
10.77
10.55
10.72
697,891
+0.12(+1.17%)
May 01, 2006
10.75
10.88
10.52
10.60
938,524
-0.20(-1.85%)
Apr 28, 2006
10.77
10.95
10.76
10.80
426,589
-0.02(-0.21%)
Apr 27, 2006
10.96
11.18
10.79
10.82
443,420
-0.23(-2.05%)
Apr 26, 2006
10.96
11.13
10.96
11.04
547,336
+0.04(+0.36%)
Apr 25, 2006
11.00
11.12
10.87
11.00
667,811
+0.04(+0.32%)
Apr 24, 2006
11.17
11.20
10.89
10.97
1,328,372
-0.24(-2.14%)
Apr 21, 2006
11.33
11.54
11.14
11.21
1,028,945
-0.11(-0.98%)
Apr 20, 2006
11.10
11.60
11.04
11.32
1,564,322
+0.24(+2.21%)
Apr 19, 2006
10.80
11.42
10.71
11.08
1,738,061
+0.37(+3.44%)
Apr 18, 2006
10.16
10.77
10.08
10.71
1,077,592
+0.60(+5.93%)
Apr 17, 2006
9.357
10.15
9.313
10.11
1,844,591
+0.69(+7.31%)
Apr 13, 2006
9.459
9.624
9.366
9.419
374,958
-0.04(-0.42%)
Apr 12, 2006
9.433
9.473
9.362
9.459
255,092
+0.03(+0.28%)
Apr 11, 2006
9.739
9.766
9.388
9.433
1,035,867
-0.25(-2.57%)
Apr 10, 2006
9.770
9.828
9.646
9.681
1,011,897
-0.11(-1.13%)
Apr 07, 2006
9.859
9.877
9.659
9.792
435,680
-0.03(-0.32%)
Apr 06, 2006
9.797
9.855
9.694
9.824
173,623
+0.00(+0.00%)
Apr 05, 2006
9.637
9.864
9.637
9.824
282,574
+0.16(+1.70%)
Apr 04, 2006
9.770
9.788
9.588
9.659
459,304
-0.04(-0.41%)
Apr 03, 2006
9.726
9.890
9.677
9.699
612,402
+0.02(+0.23%)
Mar 31, 2006
9.717
9.717
9.548
9.677
673,612
+0.00(+0.05%)
Mar 30, 2006
9.908
9.943
9.659
9.673
793,686
-0.24(-2.38%)
Mar 29, 2006
10.13
10.19
9.864
9.908
1,237,484
+0.14(+1.46%)
Mar 28, 2006
9.517
9.810
9.504
9.766
1,158,131
+0.26(+2.76%)
Mar 27, 2006
9.726
9.748
9.397
9.504
1,978,092
-0.27(-2.73%)
Mar 24, 2006
10.33
10.44
9.597
9.770
4,108,425
-0.60(-5.74%)
Mar 23, 2006
10.43
10.43
10.16
10.37
967,003
-0.20(-1.89%)
Mar 22, 2006
10.35
10.60
10.26
10.57
265,309
+0.20(+1.97%)
Mar 21, 2006
10.52
10.60
10.35
10.36
366,086
-0.21(-2.02%)
Mar 20, 2006
10.14
10.64
10.14
10.57
460,183
+0.39(+3.79%)
Mar 17, 2006
10.44
10.44
10.13
10.19
1,139,762
-0.20(-1.88%)
Mar 16, 2006
10.65
10.65
10.35
10.38
530,354
-0.20(-1.93%)
Mar 15, 2006
10.66
10.68
10.50
10.59
309,304
-0.04(-0.42%)
Mar 14, 2006
10.61
10.66
10.47
10.63
176,050
+0.04(+0.42%)
Mar 13, 2006
10.59
10.66
10.53
10.59
360,501
+0.06(+0.55%)
Mar 10, 2006
10.25
10.53
10.14
10.53
284,899
+0.31(+3.04%)
Mar 09, 2006
10.24
10.37
10.18
10.22
342,578
+0.00(+0.04%)
Mar 08, 2006
10.03
10.27
9.957
10.21
1,144,866
+0.13(+1.32%)
Mar 07, 2006
10.15
10.23
10.03
10.08
556,361
-0.20(-1.94%)
Mar 06, 2006
10.36
10.48
9.855
10.28
496,509
-0.16(-1.49%)
Mar 03, 2006
10.45
10.64
10.37
10.44
277,558
-0.02(-0.21%)
Mar 02, 2006
10.75
10.77
10.38
10.46
383,354
-0.28(-2.65%)
Mar 01, 2006
10.27
10.74
10.27
10.74
554,269
+0.47(+4.58%)
Feb 28, 2006
10.74
10.72
10.27
10.27
980,414
-0.47(-4.38%)
Feb 27, 2006
10.74
10.79
10.63
10.74
383,954
+0.07(+0.62%)
Feb 24, 2006
11.04
11.04
10.63
10.68
578,930
-0.34(-3.06%)
Feb 23, 2006
11.02
11.10
10.84
11.01
312,979
+0.02(+0.20%)
Feb 22, 2006
10.92
11.01
10.71
10.99
388,211
+0.13(+1.23%)
Feb 21, 2006
11.00
11.05
10.70
10.86
421,035
-0.04(-0.37%)
Feb 17, 2006
11.03
11.04
10.84
10.90
429,553
-0.09(-0.81%)
Feb 16, 2006
10.92
11.05
10.87
10.99
359,037
+0.10(+0.90%)
Feb 15, 2006
10.79
10.91
10.68
10.89
708,795
+0.12(+1.11%)
Feb 14, 2006
10.48
10.77
10.35
10.77
800,731
+0.35(+3.37%)
Feb 13, 2006
10.60
10.60
10.39
10.42
482,517
-0.17(-1.64%)
Feb 10, 2006
10.26
10.63
10.12
10.59
674,094
+0.30(+2.89%)
Feb 09, 2006
10.25
10.46
10.23
10.29
843,542
+0.03(+0.30%)
Feb 08, 2006
10.31
10.35
10.11
10.26
680,376
-0.01(-0.09%)
Feb 07, 2006
10.31
10.38
10.06
10.27
533,017
-0.01(-0.09%)
Feb 06, 2006
10.43
10.46
10.15
10.28
420,594
-0.10(-0.94%)
Feb 03, 2006
10.32
10.48
10.24
10.38
622,064
+0.05(+0.47%)
Feb 02, 2006
10.34
10.49
10.21
10.33
569,883
+0.02(+0.17%)
Feb 01, 2006
10.37
10.48
10.22
10.31
685,007
-0.03(-0.30%)
Jan 31, 2006
10.44
10.48
10.18
10.34
664,589
-0.09(-0.89%)
Jan 30, 2006
9.881
10.54
9.841
10.44
1,302,217
+0.67(+6.87%)
Jan 27, 2006
9.890
9.890
9.628
9.766
399,874
-0.12(-1.26%)
Jan 26, 2006
9.566
9.890
9.522
9.890
641,076
+0.41(+4.36%)
Jan 25, 2006
9.575
9.575
9.277
9.477
693,856
-0.04(-0.37%)
Jan 24, 2006
9.015
9.602
9.006
9.513
965,087
+0.58(+6.46%)
Jan 23, 2006
9.122
9.126
8.864
8.935
587,631
-0.17(-1.90%)
Jan 20, 2006
9.304
9.348
9.082
9.109
486,869
-0.16(-1.77%)
Jan 19, 2006
9.126
9.428
9.122
9.273
849,386
+0.22(+2.40%)
Jan 18, 2006
8.749
9.504
8.682
9.055
1,747,671
-0.03(-0.29%)
Jan 17, 2006
9.135
9.175
9.082
9.082
380,728
-0.13(-1.40%)
Jan 13, 2006
9.326
9.371
9.211
9.211
230,947
-0.07(-0.77%)
Jan 12, 2006
9.246
9.348
9.113
9.282
737,665
-0.04(-0.38%)
Jan 11, 2006
9.415
9.526
9.260
9.317
400,651
-0.14(-1.50%)
Jan 10, 2006
9.375
9.508
9.282
9.459
488,092
+0.00(+0.00%)
Jan 09, 2006
9.104
9.482
9.100
9.459
702,496
+0.33(+3.65%)
Jan 06, 2006
9.113
9.286
9.025
9.126
439,681
+0.06(+0.64%)
Jan 05, 2006
9.069
9.180
9.024
9.069
319,999
-0.01(-0.15%)
Jan 04, 2006
9.055
9.220
9.024
9.082
413,746
-0.04(-0.49%)
Jan 03, 2006
9.073
9.246
8.616
9.126
369,562
+0.12(+1.28%)
Dec 30, 2005
9.126
9.326
8.962
9.011
251,400
-0.18(-1.98%)
Dec 29, 2005
9.038
9.326
9.038
9.193
294,000
+0.10(+1.07%)
Dec 28, 2005
9.095
9.144
8.971
9.095
209,241
+0.06(+0.64%)
Dec 27, 2005
9.322
9.322
9.024
9.038
336,070
-0.21(-2.30%)
Dec 23, 2005
9.193
9.304
9.162
9.251
205,021
+0.10(+1.07%)
Dec 22, 2005
9.144
9.180
8.993
9.153
318,456
+0.05(+0.59%)
Dec 21, 2005
8.709
9.135
8.709
9.100
532,154
+0.39(+4.43%)
Dec 20, 2005
8.771
8.829
8.647
8.713
276,714
-0.05(-0.56%)
Dec 19, 2005
8.749
8.869
8.696
8.762
464,783
+0.00(+0.05%)
Dec 16, 2005
8.864
8.922
8.731
8.758
909,968
-0.09(-1.00%)
Dec 15, 2005
8.829
8.909
8.762
8.847
527,957
-0.07(-0.75%)
Dec 14, 2005
8.887
8.998
8.882
8.913
685,851
+0.04(+0.45%)
Dec 13, 2005
9.077
9.109
8.861
8.873
863,696
-0.21(-2.30%)
Dec 12, 2005
9.082
9.228
9.038
9.082
499,800
+0.03(+0.34%)
Dec 09, 2005
9.069
9.162
8.975
9.051
439,687
-0.00(-0.05%)
Dec 08, 2005
9.162
9.313
9.011
9.055
616,945
-0.09(-0.97%)
Dec 07, 2005
9.353
9.428
9.144
9.144
897,540
-0.22(-2.37%)
Dec 06, 2005
9.397
9.504
9.339
9.366
330,059
+0.00(+0.00%)
Dec 05, 2005
9.442
9.482
9.237
9.366
447,213
-0.08(-0.80%)
Dec 02, 2005
9.535
9.548
9.286
9.442
440,446
-0.10(-1.07%)
Dec 01, 2005
9.517
9.646
9.437
9.544
559,789
+0.08(+0.84%)
Nov 30, 2005
9.633
9.664
9.371
9.464
762,404
-0.05(-0.51%)
Nov 29, 2005
9.326
9.522
9.180
9.513
743,814
+0.05(+0.56%)
Nov 28, 2005
9.659
9.659
9.357
9.459
514,776
-0.20(-2.07%)
Nov 25, 2005
9.664
9.717
9.606
9.659
176,087
+0.02(+0.23%)
Nov 23, 2005
9.406
9.713
9.406
9.637
619,502
-0.20(-2.03%)
Nov 22, 2005
9.677
9.850
9.659
9.837
713,990
+0.11(+1.14%)
Nov 21, 2005
9.464
9.730
9.393
9.726
935,862
+0.27(+2.87%)
Nov 18, 2005
9.326
9.482
9.224
9.455
548,682
+0.26(+2.85%)
Nov 17, 2005
9.273
9.317
9.126
9.193
207,480
-0.01(-0.14%)
Nov 16, 2005
9.184
9.282
9.149
9.206
345,378
+0.02(+0.19%)
Nov 15, 2005
9.228
9.273
9.149
9.189
505,946
-0.04(-0.43%)
Nov 14, 2005
9.282
9.282
9.117
9.228
330,872
+0.01(+0.10%)
Nov 11, 2005
9.060
9.268
9.060
9.220
359,936
+0.13(+1.42%)
Nov 10, 2005
8.926
9.113
8.740
9.091
229,106
+0.17(+1.94%)
Nov 09, 2005
8.847
8.975
8.775
8.918
304,060
+0.04(+0.40%)
Nov 08, 2005
8.918
8.918
8.793
8.882
323,714
-0.10(-1.14%)
Nov 07, 2005
8.989
9.117
8.940
8.984
350,259
-0.02(-0.25%)
Nov 04, 2005
9.197
9.228
8.918
9.006
444,968
-0.20(-2.12%)
Nov 03, 2005
9.157
9.255
9.104
9.202
339,302
+0.11(+1.22%)
Nov 02, 2005
8.807
9.122
8.780
9.091
607,280
+0.22(+2.50%)
Nov 01, 2005
8.682
8.935
8.682
8.869
497,556
+0.10(+1.11%)
Oct 31, 2005
8.527
8.811
8.500
8.771
535,265
+0.23(+2.70%)
Oct 28, 2005
8.416
8.558
8.371
8.540
986,124
+0.16(+1.96%)
Oct 27, 2005
8.505
8.589
8.327
8.376
1,261,886
-0.16(-1.87%)
Oct 26, 2005
8.616
8.669
8.496
8.536
568,483
-0.05(-0.62%)
Oct 25, 2005
8.522
8.629
8.505
8.589
567,448
+0.04(+0.47%)
Oct 24, 2005
8.602
8.664
8.491
8.549
1,252,197
-0.02(-0.26%)
Oct 21, 2005
8.549
8.651
8.527
8.571
1,226,021
-0.10(-1.18%)
Oct 20, 2005
8.633
8.815
8.545
8.673
982,628
+0.01(+0.15%)
Oct 19, 2005
8.664
8.802
8.553
8.660
652,986
-0.03(-0.31%)
Oct 18, 2005
8.642
8.873
8.633
8.687
322,684
-0.26(-2.93%)
Oct 17, 2005
8.842
9.060
8.793
8.949
511,243
-0.03(-0.30%)
Oct 14, 2005
8.864
8.975
8.727
8.975
375,025
+0.24(+2.69%)
Oct 13, 2005
8.700
8.838
8.545
8.740
492,960
+0.02(+0.20%)
Oct 12, 2005
8.971
9.051
8.656
8.722
589,671
-0.28(-3.06%)
Oct 11, 2005
9.002
9.193
8.989
8.998
711,257
+0.02(+0.25%)
Oct 10, 2005
9.006
9.144
8.900
8.975
397,893
-0.01(-0.10%)
Oct 07, 2005
8.904
9.006
8.864
8.984
351,659
+0.11(+1.25%)
Oct 06, 2005
8.980
9.104
8.736
8.873
457,261
-0.04(-0.50%)
Oct 05, 2005
9.064
9.184
8.918
8.918
728,942
-0.18(-2.00%)
Oct 04, 2005
8.975
9.197
8.962
9.100
600,781
+0.13(+1.44%)
Oct 03, 2005
9.024
9.197
8.918
8.971
573,404
-0.05(-0.59%)
Sep 30, 2005
8.998
9.091
8.918
9.024
337,964
+0.00(+0.05%)
Sep 29, 2005
8.660
9.051
8.602
9.020
351,956
+0.35(+3.99%)
Sep 28, 2005
8.722
8.784
8.602
8.673
642,010
-0.05(-0.61%)
Sep 27, 2005
8.638
8.744
8.549
8.727
519,040
+0.11(+1.24%)
Sep 26, 2005
8.562
8.780
8.549
8.620
623,457
+0.08(+0.94%)
Sep 23, 2005
8.540
8.553
8.394
8.540
368,304
+0.11(+1.26%)
Sep 22, 2005
8.434
8.527
8.416
8.434
897,763
-0.06(-0.68%)
Sep 21, 2005
8.518
8.562
8.429
8.491
790,629
-0.07(-0.83%)
Sep 20, 2005
8.558
8.620
8.438
8.562
798,418
-0.03(-0.31%)
Sep 19, 2005
8.531
8.616
8.527
8.589
413,295
+0.03(+0.31%)
Sep 16, 2005
8.620
8.678
8.549
8.562
2,514,539
-0.01(-0.16%)
Sep 15, 2005
8.620
8.620
8.536
8.576
422,847
-0.00(-0.05%)
Sep 14, 2005
8.567
8.611
8.549
8.580
337,421
+0.02(+0.21%)
Sep 13, 2005
8.567
8.691
8.340
8.562
1,405,968
-0.05(-0.62%)
Sep 12, 2005
8.638
8.722
8.593
8.616
404,996
-0.05(-0.56%)
Sep 09, 2005
8.673
8.718
8.553
8.664
492,629
-0.10(-1.12%)
Sep 08, 2005
8.793
8.847
8.647
8.762
385,825
-0.05(-0.60%)
Sep 07, 2005
8.798
8.887
8.727
8.815
289,667
+0.00(+0.00%)
Sep 06, 2005
8.855
9.055
8.753
8.815
417,394
+0.00(+0.05%)
Sep 02, 2005
9.095
9.149
8.767
8.811
416,941
-0.32(-3.45%)
Sep 01, 2005
8.909
9.246
8.847
9.126
740,487
+0.23(+2.54%)
Aug 31, 2005
8.624
8.926
8.624
8.900
497,640
+0.23(+2.66%)
Aug 30, 2005
8.664
8.749
8.593
8.669
325,998
-0.06(-0.66%)
Aug 29, 2005
8.562
8.758
8.505
8.727
407,227
+0.16(+1.81%)
Aug 26, 2005
8.669
8.682
8.540
8.571
584,108
-0.10(-1.13%)
Aug 25, 2005
8.624
8.722
8.611
8.669
365,157
+0.04(+0.51%)
Aug 24, 2005
8.518
8.780
8.518
8.624
605,036
+0.08(+0.99%)
Aug 23, 2005
8.593
8.638
8.496
8.540
951,828
-0.05(-0.62%)
Aug 22, 2005
8.660
8.727
8.567
8.593
999,153
-0.06(-0.67%)
Aug 19, 2005
8.598
8.678
8.585
8.651
780,202
+0.00(+0.05%)
Aug 18, 2005
8.638
8.718
8.549
8.647
375,172
+0.01(+0.10%)
Aug 17, 2005
8.571
8.682
8.571
8.638
492,999
+0.07(+0.78%)
Aug 16, 2005
8.798
8.798
8.527
8.571
525,012
-0.23(-2.57%)
Aug 15, 2005
8.758
8.811
8.518
8.798
346,059
+0.04(+0.46%)
Aug 12, 2005
8.815
8.842
8.611
8.758
328,431
-0.10(-1.15%)
Aug 11, 2005
8.811
8.913
8.771
8.860
285,009
+0.03(+0.30%)
Aug 10, 2005
8.771
8.900
8.767
8.833
293,846
+0.05(+0.56%)
Aug 09, 2005
8.820
8.900
8.767
8.784
226,656
+0.00(+0.00%)
Aug 08, 2005
8.860
8.998
8.771
8.784
486,111
-0.08(-0.90%)
Aug 05, 2005
8.882
8.931
8.767
8.864
324,630
-0.04(-0.40%)
Aug 04, 2005
9.117
9.117
8.864
8.900
491,576
-0.17(-1.91%)
Aug 03, 2005
9.166
9.215
9.060
9.073
369,079
-0.16(-1.73%)
Aug 02, 2005
9.157
9.304
9.149
9.233
317,229
+0.05(+0.58%)
Aug 01, 2005
9.215
9.397
9.153
9.180
265,059
-0.06(-0.67%)
Jul 29, 2005
9.384
9.504
9.220
9.242
318,665
-0.19(-2.02%)
Jul 28, 2005
9.264
9.482
9.264
9.433
372,725
+0.17(+1.87%)
Jul 27, 2005
9.202
9.371
9.126
9.260
262,327
+0.07(+0.72%)
Jul 26, 2005
9.273
9.495
9.157
9.193
208,500
+0.00(+0.05%)
Jul 25, 2005
9.375
9.437
9.126
9.189
395,814
-0.22(-2.36%)
Jul 22, 2005
9.339
9.459
9.255
9.411
396,679
+0.09(+1.00%)
Jul 21, 2005
9.557
9.655
9.228
9.317
662,542
-0.24(-2.51%)
Jul 20, 2005
9.055
9.624
9.029
9.557
610,673
+0.46(+5.08%)
Jul 19, 2005
9.117
9.193
8.900
9.095
851,105
-0.07(-0.78%)
Jul 18, 2005
9.220
9.313
9.140
9.166
334,874
-0.12(-1.34%)
Jul 15, 2005
9.348
9.455
9.233
9.291
350,254
-0.13(-1.41%)
Jul 14, 2005
9.326
9.446
9.291
9.424
521,293
+0.14(+1.48%)
Jul 13, 2005
9.268
9.326
9.140
9.286
389,407
+0.02(+0.19%)
Jul 12, 2005
9.313
9.384
9.251
9.268
436,707
-0.06(-0.67%)
Jul 11, 2005
9.046
9.459
9.046
9.331
760,883
+0.24(+2.64%)
Jul 08, 2005
8.891
9.211
8.887
9.091
564,979
+0.21(+2.40%)
Jul 07, 2005
8.696
8.926
8.593
8.878
373,471
+0.06(+0.65%)
Jul 06, 2005
8.824
8.993
8.758
8.820
305,638
-0.04(-0.50%)
Jul 05, 2005
8.660
8.945
8.620
8.864
328,639
+0.13(+1.47%)
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.