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
Service Corp International
(NY:
SCI
)
68.64
-0.84 (-1.22%)
Streaming Delayed Price
Updated: 9:58 AM EDT, May 21, 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
6.260
6.346
6.260
6.346
1,166,442
+0.06(+0.99%)
Jun 29, 2006
6.229
6.307
6.198
6.284
463,164
+0.05(+0.75%)
Jun 28, 2006
6.237
6.284
6.167
6.237
436,101
-0.03(-0.50%)
Jun 27, 2006
6.253
6.331
6.175
6.268
646,199
+0.03(+0.50%)
Jun 26, 2006
6.221
6.315
6.221
6.237
553,207
-0.01(-0.12%)
Jun 23, 2006
6.190
6.268
6.190
6.245
452,262
+0.01(+0.12%)
Jun 22, 2006
6.221
6.276
6.175
6.237
367,992
+0.00(+0.00%)
Jun 21, 2006
6.237
6.276
6.206
6.237
629,139
+0.00(+0.00%)
Jun 20, 2006
6.292
6.299
6.237
6.237
525,758
-0.03(-0.50%)
Jun 19, 2006
6.237
6.284
6.221
6.268
663,514
+0.02(+0.37%)
Jun 16, 2006
6.315
6.377
6.214
6.245
576,679
-0.09(-1.35%)
Jun 15, 2006
6.159
6.354
6.144
6.331
1,824,441
+0.21(+3.44%)
Jun 14, 2006
5.995
6.175
5.988
6.120
1,489,669
+0.09(+1.55%)
Jun 13, 2006
6.120
6.214
5.988
6.027
938,386
-0.07(-1.15%)
Jun 12, 2006
6.292
6.331
6.097
6.097
768,307
-0.22(-3.46%)
Jun 09, 2006
6.276
6.401
6.268
6.315
537,558
-0.04(-0.61%)
Jun 08, 2006
6.440
6.463
6.159
6.354
1,137,710
+0.07(+1.12%)
Jun 07, 2006
6.221
6.385
6.221
6.284
461,240
+0.05(+0.75%)
Jun 06, 2006
6.198
6.292
6.190
6.237
428,661
+0.02(+0.38%)
Jun 05, 2006
6.237
6.253
6.183
6.214
477,274
-0.05(-0.87%)
Jun 02, 2006
6.198
6.268
6.175
6.268
1,212,232
+0.12(+2.03%)
Jun 01, 2006
6.214
6.237
6.042
6.144
1,164,005
-0.09(-1.38%)
May 31, 2006
6.097
6.229
6.050
6.229
2,621,736
+0.07(+1.14%)
May 30, 2006
6.159
6.268
6.003
6.159
3,246,387
-0.34(-5.28%)
May 26, 2006
6.385
6.549
6.385
6.502
566,033
+0.12(+1.83%)
May 25, 2006
6.424
6.479
6.346
6.385
1,058,699
-0.05(-0.85%)
May 24, 2006
6.455
6.502
6.331
6.440
597,073
+0.01(+0.12%)
May 23, 2006
6.471
6.479
6.416
6.432
468,808
-0.05(-0.84%)
May 22, 2006
6.409
6.541
6.377
6.487
602,845
+0.06(+0.97%)
May 19, 2006
6.323
6.463
6.237
6.424
819,869
+0.10(+1.60%)
May 18, 2006
6.175
6.385
6.159
6.323
806,273
+0.18(+2.92%)
May 17, 2006
6.190
6.237
6.089
6.144
468,167
-0.10(-1.62%)
May 16, 2006
6.198
6.245
6.144
6.245
655,049
+0.05(+0.75%)
May 15, 2006
6.237
6.284
6.144
6.198
553,078
-0.09(-1.36%)
May 12, 2006
6.253
6.315
6.253
6.284
418,785
-0.08(-1.23%)
May 11, 2006
6.292
6.455
6.292
6.362
1,097,563
+0.02(+0.37%)
May 10, 2006
6.393
6.455
6.307
6.338
630,807
-0.09(-1.45%)
May 09, 2006
6.362
6.440
6.338
6.432
811,276
+0.02(+0.36%)
May 08, 2006
6.315
6.432
6.299
6.409
850,268
+0.03(+0.49%)
May 05, 2006
6.253
6.385
6.237
6.377
391,977
+0.15(+2.38%)
May 04, 2006
6.253
6.276
6.221
6.229
403,650
-0.05(-0.87%)
May 03, 2006
6.299
6.346
6.237
6.284
491,511
+0.01(+0.12%)
May 02, 2006
6.268
6.315
6.229
6.276
1,024,196
-0.01(-0.12%)
May 01, 2006
6.253
6.338
6.221
6.284
841,290
+0.01(+0.12%)
Apr 28, 2006
6.206
6.284
6.167
6.276
840,905
+0.01(+0.12%)
Apr 27, 2006
6.237
6.299
6.190
6.268
638,888
-0.02(-0.25%)
Apr 26, 2006
6.206
6.331
6.151
6.284
1,020,348
+0.05(+0.88%)
Apr 25, 2006
6.331
6.354
6.159
6.229
1,077,041
-0.12(-1.84%)
Apr 24, 2006
6.331
6.354
6.292
6.346
1,035,483
+0.00(+0.00%)
Apr 21, 2006
6.331
6.377
6.307
6.346
557,439
-0.02(-0.37%)
Apr 20, 2006
6.338
6.393
6.315
6.370
674,032
-0.02(-0.37%)
Apr 19, 2006
6.260
6.393
6.253
6.393
1,028,300
+0.14(+2.24%)
Apr 18, 2006
6.245
6.284
6.206
6.253
934,025
-0.01(-0.12%)
Apr 17, 2006
6.237
6.260
6.198
6.260
804,478
+0.03(+0.50%)
Apr 13, 2006
6.260
6.284
6.198
6.229
738,036
-0.03(-0.50%)
Apr 12, 2006
6.206
6.268
6.159
6.260
1,479,793
+0.03(+0.50%)
Apr 11, 2006
6.221
6.260
6.144
6.229
1,105,516
-0.06(-0.99%)
Apr 10, 2006
6.463
6.471
6.268
6.292
1,702,846
-0.16(-2.54%)
Apr 07, 2006
6.557
6.588
6.440
6.455
853,603
-0.16(-2.47%)
Apr 06, 2006
6.619
6.627
6.580
6.619
896,059
+0.00(+0.00%)
Apr 05, 2006
6.565
6.643
6.565
6.619
1,613,060
+0.02(+0.24%)
Apr 04, 2006
6.610
6.627
6.526
6.604
2,351,354
-0.02(-0.35%)
Apr 03, 2006
6.307
6.744
6.307
6.627
5,776,928
+0.55(+8.97%)
Mar 31, 2006
6.042
6.120
6.011
6.081
1,123,601
+0.01(+0.13%)
Mar 30, 2006
6.089
6.144
6.042
6.073
1,167,596
-0.05(-0.76%)
Mar 29, 2006
6.073
6.175
6.058
6.120
321,303
+0.03(+0.51%)
Mar 28, 2006
6.081
6.105
6.034
6.089
886,182
-0.02(-0.38%)
Mar 27, 2006
6.276
6.276
6.050
6.112
899,394
-0.19(-2.97%)
Mar 24, 2006
6.292
6.323
6.268
6.299
411,602
+0.00(+0.00%)
Mar 23, 2006
6.245
6.393
6.237
6.299
569,496
+0.06(+1.00%)
Mar 22, 2006
6.307
6.323
6.206
6.237
1,038,690
-0.08(-1.23%)
Mar 21, 2006
6.315
6.346
6.253
6.315
534,223
+0.01(+0.12%)
Mar 20, 2006
6.284
6.315
6.268
6.307
396,082
+0.02(+0.25%)
Mar 17, 2006
6.253
6.292
6.183
6.292
904,396
+0.04(+0.62%)
Mar 16, 2006
6.003
6.260
5.925
6.253
1,750,176
+0.21(+3.48%)
Mar 15, 2006
6.167
6.175
5.988
6.042
3,453,022
-0.10(-1.65%)
Mar 14, 2006
6.175
6.198
6.120
6.144
523,834
-0.02(-0.38%)
Mar 13, 2006
6.175
6.190
5.925
6.167
1,152,717
-0.02(-0.38%)
Mar 10, 2006
6.237
6.260
6.167
6.190
717,642
-0.04(-0.63%)
Mar 09, 2006
6.198
6.260
6.151
6.229
616,441
+0.01(+0.13%)
Mar 08, 2006
6.183
6.237
6.159
6.221
655,177
+0.02(+0.25%)
Mar 07, 2006
6.229
6.299
6.175
6.206
764,844
-0.04(-0.62%)
Mar 06, 2006
6.338
6.354
6.221
6.245
422,504
-0.12(-1.96%)
Mar 03, 2006
6.448
6.462
6.338
6.370
957,883
-0.10(-1.57%)
Mar 02, 2006
6.260
6.510
6.253
6.471
851,936
+0.21(+3.36%)
Mar 01, 2006
6.221
6.307
6.190
6.260
1,081,530
+0.06(+1.01%)
Feb 28, 2006
6.221
6.237
6.159
6.198
527,425
-0.02(-0.38%)
Feb 27, 2006
6.221
6.253
6.144
6.221
537,686
-0.02(-0.25%)
Feb 24, 2006
6.206
6.268
6.190
6.237
348,239
+0.01(+0.13%)
Feb 23, 2006
6.276
6.299
6.190
6.229
1,031,507
-0.05(-0.87%)
Feb 22, 2006
6.315
6.346
6.237
6.284
658,640
-0.02(-0.25%)
Feb 21, 2006
6.315
6.331
6.237
6.299
1,454,781
-0.02(-0.37%)
Feb 17, 2006
6.315
6.370
6.315
6.323
601,306
-0.03(-0.49%)
Feb 16, 2006
6.424
6.448
6.338
6.354
774,464
-0.09(-1.45%)
Feb 15, 2006
6.471
6.471
6.377
6.448
629,011
-0.09(-1.43%)
Feb 14, 2006
6.549
6.588
6.494
6.541
298,985
-0.04(-0.59%)
Feb 13, 2006
6.611
6.619
6.502
6.580
480,737
-0.02(-0.24%)
Feb 10, 2006
6.448
6.596
6.440
6.596
877,589
+0.16(+2.42%)
Feb 09, 2006
6.393
6.455
6.393
6.440
430,585
+0.05(+0.73%)
Feb 08, 2006
6.401
6.448
6.354
6.393
328,743
-0.03(-0.49%)
Feb 07, 2006
6.424
6.463
6.385
6.424
317,968
-0.02(-0.24%)
Feb 06, 2006
6.354
6.440
6.331
6.440
534,480
+0.07(+1.10%)
Feb 03, 2006
6.253
6.377
6.229
6.370
748,682
+0.12(+1.87%)
Feb 02, 2006
6.331
6.346
6.190
6.253
495,231
-0.09(-1.47%)
Feb 01, 2006
6.276
6.385
6.276
6.346
452,134
-0.03(-0.49%)
Jan 31, 2006
6.323
6.377
6.284
6.377
760,483
+0.04(+0.61%)
Jan 30, 2006
6.253
6.346
6.207
6.338
862,325
+0.07(+1.12%)
Jan 27, 2006
6.214
6.268
5.956
6.268
935,051
+0.06(+1.01%)
Jan 26, 2006
6.276
6.338
6.175
6.206
1,000,723
-0.07(-1.12%)
Jan 25, 2006
6.338
6.338
6.206
6.276
348,111
-0.06(-0.98%)
Jan 24, 2006
6.346
6.377
6.307
6.338
822,820
-0.02(-0.25%)
Jan 23, 2006
6.323
6.401
6.323
6.354
2,045,955
+0.04(+0.62%)
Jan 20, 2006
6.377
6.416
6.299
6.315
2,252,333
-0.08(-1.22%)
Jan 19, 2006
6.393
6.424
6.346
6.393
356,576
+0.00(+0.00%)
Jan 18, 2006
6.354
6.416
6.331
6.393
332,847
+0.00(+0.00%)
Jan 17, 2006
6.385
6.432
6.323
6.393
345,930
+0.04(+0.61%)
Jan 13, 2006
6.331
6.409
6.323
6.354
362,476
+0.00(+0.00%)
Jan 12, 2006
6.346
6.385
6.307
6.354
853,218
-0.02(-0.24%)
Jan 11, 2006
6.315
6.385
6.307
6.370
791,523
+0.04(+0.62%)
Jan 10, 2006
6.362
6.401
6.315
6.331
783,057
-0.03(-0.49%)
Jan 09, 2006
6.463
6.494
6.362
6.362
507,801
-0.11(-1.69%)
Jan 06, 2006
6.455
6.502
6.354
6.471
474,195
-0.01(-0.12%)
Jan 05, 2006
6.323
6.533
6.323
6.479
510,109
+0.15(+2.34%)
Jan 04, 2006
6.362
6.416
6.307
6.331
1,440,287
-0.02(-0.25%)
Jan 03, 2006
6.393
6.424
6.307
6.346
432,894
-0.03(-0.49%)
Dec 30, 2005
6.307
6.424
6.284
6.377
531,273
+0.07(+1.11%)
Dec 29, 2005
6.323
6.354
6.299
6.307
312,453
-0.04(-0.61%)
Dec 28, 2005
6.299
6.377
6.299
6.346
466,756
+0.04(+0.62%)
Dec 27, 2005
6.432
6.440
6.307
6.307
435,587
-0.12(-1.94%)
Dec 23, 2005
6.385
6.440
6.370
6.432
240,240
+0.02(+0.36%)
Dec 22, 2005
6.432
6.432
6.354
6.409
544,869
-0.02(-0.36%)
Dec 21, 2005
6.448
6.471
6.377
6.432
374,405
+0.01(+0.12%)
Dec 20, 2005
6.440
6.448
6.393
6.424
442,257
-0.05(-0.72%)
Dec 19, 2005
6.440
6.471
6.409
6.471
562,442
+0.04(+0.61%)
Dec 16, 2005
6.432
6.518
6.416
6.432
488,561
+0.00(+0.00%)
Dec 15, 2005
6.416
6.471
6.393
6.432
952,624
-0.03(-0.48%)
Dec 14, 2005
6.424
6.463
6.331
6.463
673,776
+0.06(+0.97%)
Dec 13, 2005
6.276
6.440
6.276
6.401
844,368
+0.12(+1.86%)
Dec 12, 2005
6.338
6.354
6.268
6.284
1,071,654
-0.05(-0.74%)
Dec 09, 2005
6.299
6.401
6.292
6.331
516,394
+0.02(+0.25%)
Dec 08, 2005
6.284
6.362
6.284
6.315
505,364
+0.03(+0.50%)
Dec 07, 2005
6.331
6.385
6.284
6.284
361,194
-0.07(-1.10%)
Dec 06, 2005
6.401
6.424
6.331
6.354
439,820
-0.05(-0.73%)
Dec 05, 2005
6.526
6.526
6.401
6.401
373,635
-0.13(-2.03%)
Dec 02, 2005
6.448
6.588
6.448
6.533
710,716
+0.03(+0.48%)
Dec 01, 2005
6.409
6.541
6.393
6.502
589,506
+0.10(+1.58%)
Nov 30, 2005
6.362
6.416
6.276
6.401
822,178
+0.03(+0.49%)
Nov 29, 2005
6.471
6.549
6.354
6.370
831,029
-0.09(-1.45%)
Nov 28, 2005
6.549
6.557
6.440
6.463
483,815
-0.09(-1.43%)
Nov 25, 2005
6.479
6.557
6.455
6.557
115,438
+0.03(+0.48%)
Nov 23, 2005
6.471
6.580
6.448
6.526
509,212
-0.06(-0.95%)
Nov 22, 2005
6.455
6.658
6.430
6.588
3,672,868
+0.10(+1.56%)
Nov 21, 2005
6.487
6.549
6.292
6.487
680,445
-0.14(-2.12%)
Nov 18, 2005
6.611
6.627
6.518
6.627
788,829
+0.02(+0.35%)
Nov 17, 2005
6.494
6.650
6.362
6.604
3,048,859
+0.10(+1.56%)
Nov 16, 2005
6.463
6.518
6.377
6.502
611,695
+0.05(+0.72%)
Nov 15, 2005
6.611
6.611
6.409
6.455
889,517
-0.19(-2.82%)
Nov 14, 2005
6.526
6.643
6.526
6.643
339,517
+0.04(+0.59%)
Nov 11, 2005
6.494
6.619
6.455
6.604
460,086
+0.08(+1.19%)
Nov 10, 2005
6.565
6.619
6.479
6.526
715,077
-0.07(-1.06%)
Nov 09, 2005
6.596
6.627
6.557
6.596
449,568
-0.03(-0.47%)
Nov 08, 2005
6.643
6.658
6.533
6.627
772,155
-0.06(-0.93%)
Nov 07, 2005
6.705
6.720
6.619
6.689
468,295
-0.02(-0.23%)
Nov 04, 2005
6.666
6.713
6.611
6.705
990,590
+0.02(+0.35%)
Nov 03, 2005
6.705
6.736
6.627
6.681
668,517
-0.03(-0.46%)
Nov 02, 2005
6.611
6.736
6.611
6.713
1,169,263
+0.11(+1.65%)
Nov 01, 2005
6.518
6.627
6.354
6.604
834,107
+0.08(+1.19%)
Oct 31, 2005
6.112
6.627
6.089
6.526
3,301,669
+0.41(+6.62%)
Oct 28, 2005
6.089
6.183
6.019
6.120
922,481
+0.02(+0.38%)
Oct 27, 2005
6.214
6.229
6.058
6.097
315,275
-0.12(-1.88%)
Oct 26, 2005
6.237
6.268
6.136
6.214
272,050
-0.01(-0.13%)
Oct 25, 2005
6.221
6.268
6.136
6.221
566,161
-0.08(-1.24%)
Oct 24, 2005
6.253
6.354
6.253
6.299
713,538
+0.02(+0.37%)
Oct 21, 2005
6.237
6.331
6.237
6.276
263,969
+0.03(+0.50%)
Oct 20, 2005
6.276
6.354
6.237
6.245
1,216,080
-0.07(-1.11%)
Oct 19, 2005
6.245
6.338
6.245
6.315
1,083,198
+0.04(+0.62%)
Oct 18, 2005
6.260
6.331
6.245
6.276
1,346,141
+0.02(+0.25%)
Oct 17, 2005
6.167
6.268
6.120
6.260
380,562
+0.06(+1.01%)
Oct 14, 2005
6.105
6.214
6.066
6.198
499,463
+0.08(+1.27%)
Oct 13, 2005
6.214
6.237
6.034
6.120
445,207
-0.12(-1.88%)
Oct 12, 2005
6.206
6.237
6.120
6.237
588,479
+0.01(+0.13%)
Oct 11, 2005
6.237
6.260
6.198
6.229
586,555
-0.03(-0.50%)
Oct 10, 2005
6.237
6.268
6.214
6.260
538,071
+0.02(+0.38%)
Oct 07, 2005
6.229
6.323
6.206
6.237
1,003,288
+0.00(+0.00%)
Oct 06, 2005
6.331
6.331
6.167
6.237
430,970
-0.09(-1.48%)
Oct 05, 2005
6.440
6.471
6.159
6.331
1,323,181
-0.14(-2.17%)
Oct 04, 2005
6.479
6.510
6.432
6.471
320,790
-0.02(-0.36%)
Oct 03, 2005
6.440
6.533
6.432
6.494
836,544
+0.03(+0.48%)
Sep 30, 2005
6.494
6.502
6.448
6.463
492,922
-0.03(-0.48%)
Sep 29, 2005
6.432
6.588
6.432
6.494
553,078
+0.02(+0.24%)
Sep 28, 2005
6.565
6.596
6.401
6.479
525,630
-0.11(-1.66%)
Sep 27, 2005
6.650
6.689
6.565
6.588
485,867
-0.09(-1.29%)
Sep 26, 2005
6.689
6.713
6.643
6.674
445,720
-0.02(-0.23%)
Sep 23, 2005
6.689
6.728
6.580
6.689
325,280
+0.07(+1.06%)
Sep 22, 2005
6.611
6.650
6.588
6.619
1,369,357
-0.04(-0.59%)
Sep 21, 2005
6.705
6.705
6.596
6.658
826,411
-0.03(-0.47%)
Sep 20, 2005
6.658
6.728
6.643
6.689
714,179
+0.04(+0.59%)
Sep 19, 2005
6.681
6.689
6.557
6.650
949,417
-0.05(-0.81%)
Sep 16, 2005
6.650
6.744
6.635
6.705
748,426
+0.06(+0.94%)
Sep 15, 2005
6.565
6.666
6.533
6.643
251,527
+0.05(+0.71%)
Sep 14, 2005
6.681
6.705
6.533
6.596
735,343
-0.12(-1.86%)
Sep 13, 2005
6.783
6.798
6.689
6.720
399,288
-0.08(-1.15%)
Sep 12, 2005
6.861
6.861
6.728
6.798
1,409,760
-0.10(-1.47%)
Sep 09, 2005
6.736
6.947
6.728
6.900
2,643,670
+0.18(+2.67%)
Sep 08, 2005
6.674
6.744
6.666
6.720
237,803
+0.05(+0.70%)
Sep 07, 2005
6.697
6.736
6.666
6.674
375,175
-0.03(-0.47%)
Sep 06, 2005
6.627
6.736
6.619
6.705
4,192,726
+0.05(+0.70%)
Sep 02, 2005
6.681
6.736
6.627
6.658
249,090
-0.05(-0.70%)
Sep 01, 2005
6.619
6.728
6.611
6.705
630,807
+0.09(+1.30%)
Aug 31, 2005
6.666
6.791
6.619
6.619
2,472,436
-0.07(-1.05%)
Aug 30, 2005
6.455
6.736
6.393
6.689
1,270,208
+0.06(+0.94%)
Aug 29, 2005
6.580
6.697
6.557
6.627
921,712
+0.01(+0.12%)
Aug 26, 2005
6.666
6.674
6.604
6.619
388,258
-0.03(-0.47%)
Aug 25, 2005
6.533
6.658
6.533
6.650
543,587
+0.09(+1.43%)
Aug 24, 2005
6.510
6.596
6.487
6.557
907,346
+0.05(+0.72%)
Aug 23, 2005
6.487
6.533
6.455
6.510
366,581
+0.00(+0.00%)
Aug 22, 2005
6.455
6.526
6.448
6.510
2,114,192
+0.04(+0.60%)
Aug 19, 2005
6.424
6.510
6.401
6.471
513,957
+0.03(+0.48%)
Aug 18, 2005
6.448
6.448
6.377
6.440
346,443
-0.05(-0.84%)
Aug 17, 2005
6.409
6.541
6.331
6.494
1,678,604
+0.05(+0.85%)
Aug 16, 2005
6.393
6.494
6.323
6.440
1,565,474
-0.14(-2.13%)
Aug 15, 2005
6.448
6.580
6.440
6.580
354,909
+0.12(+1.93%)
Aug 12, 2005
6.525
6.525
6.432
6.455
457,008
-0.09(-1.31%)
Aug 11, 2005
6.518
6.572
6.487
6.541
237,290
+0.01(+0.12%)
Aug 10, 2005
6.518
6.572
6.416
6.533
593,610
+0.00(+0.00%)
Aug 09, 2005
6.557
6.627
6.518
6.533
479,326
-0.06(-0.95%)
Aug 08, 2005
6.643
6.681
6.549
6.596
738,421
-0.02(-0.35%)
Aug 05, 2005
6.728
6.752
6.565
6.619
684,165
-0.14(-2.08%)
Aug 04, 2005
6.814
6.830
6.744
6.759
2,203,208
-0.06(-0.91%)
Aug 03, 2005
6.798
6.853
6.783
6.822
578,603
+0.02(+0.34%)
Aug 02, 2005
6.822
6.837
6.767
6.798
2,255,155
-0.04(-0.57%)
Aug 01, 2005
6.767
6.837
6.744
6.837
1,191,966
+0.08(+1.15%)
Jul 29, 2005
6.830
6.837
6.759
6.759
1,054,594
-0.06(-0.91%)
Jul 28, 2005
6.783
6.845
6.775
6.822
761,381
+0.04(+0.57%)
Jul 27, 2005
6.767
6.798
6.759
6.783
810,121
+0.02(+0.35%)
Jul 26, 2005
6.643
6.783
6.635
6.759
1,543,028
+0.12(+1.76%)
Jul 25, 2005
6.565
6.674
6.565
6.643
1,647,564
+0.05(+0.83%)
Jul 22, 2005
6.604
6.604
6.541
6.588
267,560
-0.02(-0.35%)
Jul 21, 2005
6.627
6.674
6.588
6.611
380,177
-0.02(-0.24%)
Jul 20, 2005
6.627
6.658
6.549
6.627
4,579,061
-0.03(-0.47%)
Jul 19, 2005
6.674
6.705
6.627
6.658
596,047
-0.02(-0.23%)
Jul 18, 2005
6.580
6.705
6.572
6.674
1,666,803
+0.10(+1.54%)
Jul 15, 2005
6.533
6.619
6.510
6.572
3,362,852
+0.09(+1.44%)
Jul 14, 2005
6.502
6.518
6.416
6.479
879,256
-0.01(-0.12%)
Jul 13, 2005
6.487
6.518
6.440
6.487
1,688,993
+0.01(+0.12%)
Jul 12, 2005
6.416
6.502
6.393
6.479
3,638,365
+0.04(+0.61%)
Jul 11, 2005
6.455
6.510
6.416
6.440
2,974,465
-0.01(-0.12%)
Jul 08, 2005
6.471
6.510
6.440
6.448
985,075
-0.07(-1.08%)
Jul 07, 2005
6.471
6.549
6.471
6.518
980,201
-0.03(-0.48%)
Jul 06, 2005
6.354
6.580
6.315
6.549
1,626,528
+0.17(+2.69%)
Jul 05, 2005
6.245
6.385
6.245
6.377
604,384
+0.08(+1.24%)
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.