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
World Wrestling Entertainment
(NY:
WWE
)
100.65
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 11, 2023
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 (%)
Jul 29, 2005
8.187
8.201
8.029
8.115
74,363
-0.07(-0.89%)
Jul 28, 2005
8.141
8.227
7.983
8.187
87,388
+0.07(+0.81%)
Jul 27, 2005
8.121
8.154
7.884
8.121
89,660
+0.03(+0.41%)
Jul 26, 2005
8.115
8.148
7.943
8.088
102,079
+0.02(+0.25%)
Jul 25, 2005
8.095
8.154
8.022
8.068
95,112
-0.08(-0.97%)
Jul 22, 2005
7.758
8.148
7.758
8.148
151,907
+0.39(+5.02%)
Jul 21, 2005
7.857
7.884
7.659
7.758
146,455
-0.13(-1.67%)
Jul 20, 2005
7.857
7.930
7.653
7.890
115,256
-0.01(-0.08%)
Jul 19, 2005
7.620
7.923
7.620
7.897
101,625
+0.28(+3.64%)
Jul 18, 2005
7.771
7.771
7.560
7.619
135,853
-0.19(-2.45%)
Jul 15, 2005
7.606
7.910
7.606
7.811
62,398
+0.15(+1.89%)
Jul 14, 2005
7.824
7.890
7.600
7.666
96,627
-0.13(-1.61%)
Jul 13, 2005
7.870
7.923
7.725
7.791
81,936
-0.09(-1.09%)
Jul 12, 2005
8.009
8.135
7.877
7.877
145,546
-0.24(-2.93%)
Jul 11, 2005
7.996
8.220
7.969
8.115
162,812
+0.09(+1.15%)
Jul 08, 2005
7.890
8.088
7.824
8.022
155,088
+0.11(+1.42%)
Jul 07, 2005
7.686
8.088
7.633
7.910
209,157
+0.09(+1.18%)
Jul 06, 2005
7.791
7.870
7.725
7.818
179,169
-0.01(-0.08%)
Jul 05, 2005
7.593
7.903
7.567
7.824
303,664
+0.12(+1.54%)
Jul 01, 2005
7.448
7.705
7.448
7.705
334,712
+0.17(+2.19%)
Jun 30, 2005
7.428
7.857
7.171
7.540
775,139
+0.70(+10.23%)
Jun 29, 2005
6.893
6.900
6.735
6.840
160,540
-0.03(-0.38%)
Jun 28, 2005
6.616
6.900
6.603
6.867
210,217
+0.22(+3.28%)
Jun 27, 2005
6.589
6.689
6.589
6.649
76,938
+0.03(+0.40%)
Jun 24, 2005
6.722
6.761
6.603
6.622
465,416
-0.11(-1.57%)
Jun 23, 2005
6.801
6.814
6.669
6.728
126,615
-0.07(-1.07%)
Jun 22, 2005
6.801
6.900
6.768
6.801
129,947
+0.03(+0.39%)
Jun 21, 2005
6.840
6.873
6.774
6.774
119,042
-0.08(-1.16%)
Jun 20, 2005
6.893
6.953
6.807
6.854
102,382
-0.07(-0.95%)
Jun 17, 2005
6.926
7.052
6.867
6.920
149,484
+0.01(+0.10%)
Jun 16, 2005
6.880
7.012
6.840
6.913
107,229
+0.03(+0.48%)
Jun 15, 2005
6.900
6.900
6.834
6.880
108,289
-0.02(-0.29%)
Jun 14, 2005
6.854
6.959
6.847
6.900
71,788
+0.01(+0.19%)
Jun 13, 2005
6.840
7.045
6.840
6.887
134,187
+0.07(+0.97%)
Jun 10, 2005
6.867
6.893
6.807
6.821
21,354
-0.03(-0.48%)
Jun 09, 2005
6.768
6.906
6.768
6.854
55,432
+0.07(+1.07%)
Jun 08, 2005
6.900
6.913
6.755
6.781
86,934
-0.12(-1.72%)
Jun 07, 2005
6.913
6.972
6.900
6.900
53,463
+0.03(+0.38%)
Jun 06, 2005
6.873
6.966
6.867
6.873
47,556
+0.04(+0.58%)
Jun 03, 2005
6.953
6.972
6.794
6.834
61,187
-0.15(-2.17%)
Jun 02, 2005
6.966
7.012
6.873
6.986
117,679
+0.05(+0.76%)
Jun 01, 2005
7.138
7.190
6.906
6.933
89,357
-0.22(-3.14%)
May 31, 2005
6.979
7.217
6.972
7.157
145,698
+0.19(+2.75%)
May 27, 2005
6.966
7.058
6.900
6.966
65,882
+0.01(+0.09%)
May 26, 2005
6.966
7.078
6.959
6.959
30,745
-0.05(-0.66%)
May 25, 2005
7.144
7.144
6.827
7.005
98,747
-0.10(-1.39%)
May 24, 2005
6.953
7.144
6.893
7.104
127,523
+0.18(+2.67%)
May 23, 2005
6.966
6.986
6.801
6.920
129,644
-0.01(-0.19%)
May 20, 2005
6.966
6.966
6.768
6.933
78,755
-0.03(-0.47%)
May 19, 2005
6.933
7.005
6.887
6.966
63,459
-0.03(-0.38%)
May 18, 2005
7.025
7.065
6.854
6.992
168,567
-0.03(-0.47%)
May 17, 2005
6.953
7.025
6.887
7.025
115,104
+0.03(+0.38%)
May 16, 2005
7.012
7.085
6.933
6.999
168,264
+0.02(+0.28%)
May 13, 2005
6.834
7.012
6.768
6.979
130,401
+0.10(+1.44%)
May 12, 2005
6.854
6.880
6.735
6.880
124,797
+0.07(+0.97%)
May 11, 2005
6.999
6.999
6.741
6.814
369,849
-0.15(-2.09%)
May 10, 2005
7.052
7.058
6.906
6.959
101,625
-0.11(-1.50%)
May 09, 2005
7.085
7.151
6.999
7.065
101,625
-0.06(-0.83%)
May 06, 2005
6.946
7.171
6.834
7.124
131,916
+0.24(+3.55%)
May 05, 2005
6.636
6.900
6.636
6.880
147,818
+0.28(+4.20%)
May 04, 2005
6.854
6.946
6.543
6.603
177,503
-0.20(-2.91%)
May 03, 2005
6.761
6.867
6.695
6.801
208,248
-0.01(-0.10%)
May 02, 2005
7.005
7.005
6.728
6.807
242,780
-0.25(-3.55%)
Apr 29, 2005
7.065
7.065
6.900
7.058
214,155
-0.02(-0.28%)
Apr 28, 2005
7.230
7.230
7.052
7.078
56,946
-0.15(-2.10%)
Apr 27, 2005
7.243
7.256
6.933
7.230
284,278
-0.03(-0.45%)
Apr 26, 2005
7.441
7.441
7.243
7.263
231,875
-0.23(-3.08%)
Apr 25, 2005
7.461
7.540
7.428
7.494
111,469
+0.06(+0.80%)
Apr 22, 2005
7.428
7.474
7.263
7.435
187,196
-0.03(-0.44%)
Apr 21, 2005
7.468
7.514
7.342
7.468
105,563
+0.07(+0.89%)
Apr 20, 2005
7.593
7.593
7.342
7.402
135,550
-0.13(-1.67%)
Apr 19, 2005
7.620
7.653
7.494
7.527
90,872
-0.09(-1.21%)
Apr 18, 2005
7.672
7.719
7.593
7.620
61,944
-0.01(-0.09%)
Apr 15, 2005
7.864
7.950
7.626
7.626
57,855
-0.23(-2.94%)
Apr 14, 2005
7.936
7.976
7.791
7.857
89,963
-0.08(-1.00%)
Apr 13, 2005
7.923
7.976
7.910
7.936
97,536
-0.03(-0.33%)
Apr 12, 2005
7.950
7.969
7.791
7.963
119,496
-0.01(-0.08%)
Apr 11, 2005
8.029
8.068
7.877
7.969
88,145
-0.04(-0.49%)
Apr 08, 2005
8.022
8.042
7.963
8.009
90,569
-0.03(-0.33%)
Apr 07, 2005
7.903
8.035
7.844
8.035
91,932
+0.11(+1.33%)
Apr 06, 2005
8.002
8.002
7.910
7.930
182,652
-0.07(-0.91%)
Apr 05, 2005
7.956
8.042
7.950
8.002
304,421
-0.01(-0.08%)
Apr 04, 2005
7.864
8.016
7.857
8.009
168,870
+0.21(+2.71%)
Apr 01, 2005
7.923
7.923
7.712
7.798
68,457
-0.13(-1.58%)
Mar 31, 2005
7.989
7.989
7.692
7.923
190,377
-0.05(-0.66%)
Mar 30, 2005
7.758
7.976
7.758
7.976
53,917
+0.24(+3.07%)
Mar 29, 2005
7.804
7.851
7.639
7.738
148,121
-0.13(-1.60%)
Mar 28, 2005
7.870
7.890
7.725
7.864
153,725
-0.07(-0.92%)
Mar 24, 2005
7.765
7.943
7.752
7.936
132,067
+0.16(+2.04%)
Mar 23, 2005
7.870
7.877
7.765
7.778
72,849
-0.09(-1.17%)
Mar 22, 2005
7.890
7.890
7.798
7.870
75,575
-0.06(-0.75%)
Mar 21, 2005
7.956
7.989
7.890
7.930
94,961
-0.08(-0.99%)
Mar 18, 2005
8.088
8.088
7.686
8.009
259,288
-0.12(-1.46%)
Mar 17, 2005
8.306
8.306
8.088
8.128
35,137
-0.18(-2.15%)
Mar 16, 2005
8.253
8.359
8.095
8.306
80,876
+0.01(+0.08%)
Mar 15, 2005
8.286
8.405
8.194
8.300
52,100
+0.05(+0.56%)
Mar 14, 2005
8.220
8.339
8.174
8.253
78,301
+0.09(+1.13%)
Mar 11, 2005
8.385
8.438
8.042
8.161
183,410
-0.19(-2.29%)
Mar 10, 2005
8.333
8.445
8.319
8.352
91,023
+0.00(+0.00%)
Mar 09, 2005
8.379
8.544
8.319
8.352
105,411
-0.06(-0.71%)
Mar 08, 2005
8.412
8.491
8.392
8.412
60,732
-0.08(-0.93%)
Mar 07, 2005
8.260
8.491
8.260
8.491
439,215
+0.29(+3.54%)
Mar 04, 2005
8.194
8.319
8.194
8.201
85,419
-0.01(-0.08%)
Mar 03, 2005
8.220
8.286
8.187
8.207
63,610
-0.05(-0.56%)
Mar 02, 2005
8.253
8.306
8.207
8.253
139,337
+0.03(+0.40%)
Mar 01, 2005
8.412
8.432
8.214
8.220
126,463
-0.14(-1.66%)
Feb 28, 2005
8.220
8.412
8.068
8.359
124,494
+0.18(+2.26%)
Feb 25, 2005
8.022
8.352
8.022
8.174
151,302
+0.18(+2.31%)
Feb 24, 2005
8.187
8.352
7.976
7.989
191,740
-0.17(-2.02%)
Feb 23, 2005
7.936
8.385
7.936
8.154
258,682
+0.55(+7.20%)
Feb 22, 2005
7.963
8.075
7.567
7.606
281,097
-0.36(-4.56%)
Feb 18, 2005
8.002
8.042
7.963
7.969
85,419
+0.02(+0.25%)
Feb 17, 2005
7.936
8.022
7.903
7.950
89,963
+0.01(+0.17%)
Feb 16, 2005
7.936
7.989
7.844
7.936
247,626
-0.03(-0.41%)
Feb 15, 2005
8.141
8.154
7.923
7.969
178,260
-0.12(-1.47%)
Feb 14, 2005
8.187
8.187
8.088
8.088
94,355
-0.13(-1.61%)
Feb 11, 2005
8.022
8.438
8.022
8.220
166,598
+0.17(+2.13%)
Feb 10, 2005
8.154
8.187
7.989
8.049
134,642
-0.15(-1.77%)
Feb 09, 2005
8.412
8.425
8.194
8.194
167,961
-0.25(-2.97%)
Feb 08, 2005
8.385
8.451
8.313
8.445
108,440
+0.02(+0.24%)
Feb 07, 2005
8.286
8.425
8.286
8.425
116,922
+0.07(+0.87%)
Feb 04, 2005
8.346
8.366
8.293
8.352
161,298
+0.01(+0.16%)
Feb 03, 2005
8.438
8.445
8.253
8.339
178,260
-0.13(-1.56%)
Feb 02, 2005
8.517
8.550
8.392
8.471
89,811
-0.05(-0.54%)
Feb 01, 2005
8.286
8.524
8.267
8.517
223,545
+0.20(+2.38%)
Jan 31, 2005
8.280
8.319
8.161
8.319
163,872
+0.05(+0.56%)
Jan 28, 2005
8.253
8.399
8.135
8.273
216,881
+0.01(+0.16%)
Jan 27, 2005
8.161
8.293
8.161
8.260
184,924
+0.09(+1.13%)
Jan 26, 2005
8.141
8.214
8.095
8.168
185,833
+0.01(+0.16%)
Jan 25, 2005
8.220
8.253
8.135
8.154
259,288
-0.07(-0.80%)
Jan 24, 2005
8.319
8.379
8.207
8.220
180,835
-0.13(-1.58%)
Jan 21, 2005
8.346
8.418
8.286
8.352
88,448
+0.03(+0.32%)
Jan 20, 2005
7.976
8.418
7.870
8.326
348,494
+0.30(+3.79%)
Jan 19, 2005
8.154
8.194
8.022
8.022
173,414
-0.17(-2.02%)
Jan 18, 2005
8.201
8.207
8.108
8.187
99,353
-0.05(-0.56%)
Jan 14, 2005
8.154
8.234
8.088
8.234
233,238
+0.11(+1.38%)
Jan 13, 2005
8.168
8.168
8.088
8.121
137,216
-0.05(-0.65%)
Jan 12, 2005
8.220
8.220
8.101
8.174
145,243
+0.01(+0.08%)
Jan 11, 2005
8.095
8.187
8.055
8.168
289,427
+0.08(+0.98%)
Jan 10, 2005
7.956
8.128
7.923
8.088
470,414
+0.08(+0.99%)
Jan 07, 2005
7.870
8.009
7.870
8.009
180,229
+0.14(+1.76%)
Jan 06, 2005
7.890
7.923
7.824
7.870
81,633
+0.01(+0.08%)
Jan 05, 2005
7.890
7.956
7.732
7.864
267,466
+0.01(+0.08%)
Jan 04, 2005
7.923
7.950
7.824
7.857
135,550
-0.07(-0.83%)
Jan 03, 2005
8.009
8.016
7.923
7.923
130,250
-0.09(-1.07%)
Dec 31, 2004
8.022
8.022
7.930
8.009
108,289
+0.02(+0.25%)
Dec 30, 2004
7.923
7.989
7.923
7.989
556,137
+0.07(+0.83%)
Dec 29, 2004
7.890
7.950
7.877
7.923
344,405
+0.01(+0.17%)
Dec 28, 2004
7.785
7.923
7.785
7.910
99,807
+0.05(+0.59%)
Dec 27, 2004
7.956
8.009
7.818
7.864
147,364
-0.13(-1.57%)
Dec 23, 2004
7.791
8.009
7.765
7.989
576,280
+0.22(+2.80%)
Dec 22, 2004
7.824
7.890
7.752
7.771
370,152
-0.02(-0.25%)
Dec 21, 2004
7.626
7.844
7.560
7.791
332,137
+0.20(+2.61%)
Dec 20, 2004
7.620
7.672
7.435
7.593
292,911
-0.03(-0.35%)
Dec 17, 2004
7.791
7.824
7.441
7.620
601,422
-0.15(-1.87%)
Dec 16, 2004
7.857
7.890
7.712
7.765
308,965
-0.15(-1.84%)
Dec 15, 2004
7.890
7.950
7.851
7.910
554,017
+0.00(+0.00%)
Dec 14, 2004
7.903
7.950
7.837
7.910
104,351
+0.01(+0.08%)
Dec 13, 2004
7.864
7.917
7.785
7.903
613,538
+0.05(+0.59%)
Dec 10, 2004
7.890
7.936
7.798
7.857
137,065
-0.07(-0.83%)
Dec 09, 2004
8.029
8.029
7.857
7.923
666,092
-0.11(-1.32%)
Dec 08, 2004
8.095
8.108
8.022
8.029
136,914
+0.00(+0.00%)
Dec 07, 2004
8.062
8.062
8.002
8.029
242,325
+0.00(+0.00%)
Dec 06, 2004
8.029
8.095
7.989
8.029
301,544
-0.01(-0.08%)
Dec 03, 2004
8.002
8.062
7.989
8.035
579,461
+0.03(+0.41%)
Dec 02, 2004
7.923
8.068
7.923
8.002
535,994
+0.01(+0.17%)
Dec 01, 2004
7.870
8.055
7.870
7.989
793,313
+0.07(+0.83%)
Nov 30, 2004
7.976
7.983
7.824
7.923
235,055
-0.04(-0.50%)
Nov 29, 2004
7.963
8.009
7.890
7.963
648,069
+0.03(+0.42%)
Nov 26, 2004
7.989
8.022
7.811
7.930
168,113
-0.01(-0.17%)
Nov 24, 2004
7.910
8.022
7.705
7.943
323,201
-0.01(-0.08%)
Nov 23, 2004
8.253
8.253
7.527
7.950
3,328,343
-0.90(-10.15%)
Nov 22, 2004
8.451
8.894
8.438
8.848
90,720
+0.34(+4.04%)
Nov 19, 2004
8.484
8.630
8.451
8.504
41,649
-0.01(-0.15%)
Nov 18, 2004
8.749
8.749
8.445
8.517
101,019
-0.29(-3.30%)
Nov 17, 2004
8.749
8.841
8.749
8.808
75,272
+0.09(+1.06%)
Nov 16, 2004
8.603
8.828
8.603
8.716
88,600
+0.05(+0.53%)
Nov 15, 2004
8.451
8.683
8.451
8.669
111,924
+0.25(+2.98%)
Nov 12, 2004
8.385
8.471
8.385
8.418
83,602
+0.00(+0.00%)
Nov 11, 2004
8.465
8.478
8.385
8.418
116,164
-0.01(-0.08%)
Nov 10, 2004
8.399
8.504
8.385
8.425
52,100
-0.01(-0.16%)
Nov 09, 2004
8.379
8.524
8.379
8.438
70,425
+0.01(+0.16%)
Nov 08, 2004
8.650
8.683
8.392
8.425
119,042
-0.28(-3.19%)
Nov 05, 2004
8.669
8.749
8.550
8.702
54,068
+0.05(+0.53%)
Nov 04, 2004
8.498
8.656
8.458
8.656
69,214
+0.16(+1.86%)
Nov 03, 2004
8.286
8.498
8.286
8.498
105,411
+0.24(+2.96%)
Nov 02, 2004
8.286
8.491
8.207
8.253
96,627
-0.08(-0.95%)
Nov 01, 2004
8.220
8.405
8.174
8.333
148,424
+0.15(+1.77%)
Oct 29, 2004
8.135
8.234
8.135
8.187
38,469
+0.03(+0.40%)
Oct 28, 2004
8.121
8.187
8.115
8.154
65,427
+0.01(+0.16%)
Oct 27, 2004
8.135
8.207
8.088
8.141
179,926
-0.01(-0.16%)
Oct 26, 2004
8.055
8.168
7.989
8.154
58,915
+0.13(+1.56%)
Oct 25, 2004
7.956
8.062
7.956
8.029
46,041
+0.04(+0.50%)
Oct 22, 2004
7.936
8.029
7.930
7.989
91,477
+0.03(+0.42%)
Oct 21, 2004
7.989
7.989
7.923
7.956
94,507
-0.03(-0.41%)
Oct 20, 2004
7.811
8.042
7.791
7.989
448,605
+0.17(+2.11%)
Oct 19, 2004
7.844
7.857
7.798
7.824
99,959
+0.00(+0.00%)
Oct 18, 2004
7.910
7.923
7.804
7.824
172,505
-0.09(-1.09%)
Oct 15, 2004
7.917
8.009
7.910
7.910
38,772
-0.01(-0.17%)
Oct 14, 2004
7.930
7.950
7.890
7.923
65,125
+0.03(+0.42%)
Oct 13, 2004
7.936
7.983
7.824
7.890
51,948
-0.05(-0.58%)
Oct 12, 2004
7.930
7.963
7.903
7.936
71,183
-0.05(-0.58%)
Oct 11, 2004
7.923
8.002
7.923
7.983
38,620
+0.01(+0.08%)
Oct 08, 2004
8.062
8.088
7.976
7.976
27,716
-0.09(-1.06%)
Oct 07, 2004
8.432
8.432
8.062
8.062
50,282
-0.37(-4.39%)
Oct 06, 2004
8.121
8.451
8.095
8.432
36,197
+0.28(+3.40%)
Oct 05, 2004
8.319
8.352
8.042
8.154
53,463
-0.22(-2.68%)
Oct 04, 2004
8.438
8.544
8.352
8.379
63,307
-0.06(-0.70%)
Oct 01, 2004
8.082
8.451
8.055
8.438
68,002
+0.37(+4.58%)
Sep 30, 2004
8.201
8.220
8.068
8.068
76,484
-0.13(-1.61%)
Sep 29, 2004
8.075
8.227
8.022
8.201
36,803
+0.13(+1.64%)
Sep 28, 2004
7.936
8.088
7.923
8.068
516,759
+0.11(+1.41%)
Sep 27, 2004
8.088
8.088
7.950
7.956
62,853
+0.00(+0.00%)
Sep 24, 2004
7.890
7.983
7.884
7.956
38,166
+0.04(+0.50%)
Sep 23, 2004
7.917
7.976
7.903
7.917
45,133
+0.07(+0.84%)
Sep 22, 2004
8.082
8.082
7.765
7.851
37,560
-0.27(-3.33%)
Sep 21, 2004
8.082
8.148
8.055
8.121
56,037
+0.07(+0.82%)
Sep 20, 2004
7.890
8.088
7.890
8.055
60,127
+0.10(+1.24%)
Sep 17, 2004
8.055
8.055
7.877
7.956
86,934
-0.10(-1.23%)
Sep 16, 2004
8.035
8.108
8.016
8.055
30,442
+0.04(+0.49%)
Sep 15, 2004
8.022
8.082
7.917
8.016
110,864
-0.05(-0.57%)
Sep 14, 2004
8.121
8.154
8.022
8.062
104,048
-0.09(-1.13%)
Sep 13, 2004
7.943
8.220
7.943
8.154
176,291
+0.28(+3.52%)
Sep 10, 2004
7.989
8.029
7.857
7.877
31,653
-0.09(-1.16%)
Sep 09, 2004
7.725
8.148
7.692
7.969
43,315
+0.18(+2.29%)
Sep 08, 2004
8.101
8.135
7.771
7.791
41,195
-0.28(-3.44%)
Sep 07, 2004
8.148
8.240
7.930
8.068
48,919
-0.08(-0.97%)
Sep 03, 2004
8.187
8.227
8.035
8.148
34,834
-0.01(-0.08%)
Sep 02, 2004
7.857
8.154
7.818
8.154
28,624
+0.27(+3.43%)
Sep 01, 2004
7.897
7.923
7.752
7.884
34,682
-0.05(-0.58%)
Aug 31, 2004
7.956
8.042
7.884
7.930
77,998
-0.07(-0.91%)
Aug 30, 2004
7.851
8.002
7.824
8.002
46,496
+0.18(+2.28%)
Aug 27, 2004
7.560
7.824
7.560
7.824
71,637
+0.23(+3.04%)
Aug 26, 2004
7.547
7.659
7.527
7.593
35,440
+0.05(+0.61%)
Aug 25, 2004
7.573
7.586
7.415
7.547
63,307
-0.03(-0.35%)
Aug 24, 2004
7.501
7.672
7.501
7.573
72,849
-0.13(-1.63%)
Aug 23, 2004
7.758
7.758
7.362
7.699
159,783
-0.16(-2.02%)
Aug 20, 2004
7.758
7.903
7.725
7.857
110,106
+0.09(+1.10%)
Aug 19, 2004
7.765
7.811
7.699
7.771
76,484
+0.02(+0.26%)
Aug 18, 2004
7.824
7.910
7.692
7.752
115,407
-0.11(-1.34%)
Aug 17, 2004
8.022
8.022
7.752
7.857
99,353
-0.13(-1.65%)
Aug 16, 2004
7.956
8.022
7.943
7.989
38,469
+0.09(+1.17%)
Aug 13, 2004
7.930
7.969
7.791
7.897
28,776
-0.02(-0.25%)
Aug 12, 2004
8.055
8.068
7.877
7.917
51,645
-0.17(-2.04%)
Aug 11, 2004
8.082
8.240
7.956
8.082
37,409
+0.00(+0.00%)
Aug 10, 2004
8.201
8.253
8.016
8.082
40,135
-0.10(-1.21%)
Aug 09, 2004
8.253
8.300
8.174
8.181
64,064
-0.06(-0.72%)
Aug 06, 2004
8.154
8.313
8.055
8.240
59,672
+0.02(+0.24%)
Aug 05, 2004
8.174
8.319
8.121
8.220
44,981
+0.03(+0.32%)
Aug 04, 2004
8.207
8.379
8.101
8.194
49,828
-0.03(-0.40%)
Aug 03, 2004
8.352
8.399
8.227
8.227
24,989
-0.19(-2.27%)
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.