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
Dxp Enterprise
(NQ:
DXPE
)
46.97
+0.35 (+0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jul 31, 2006
16.07
18.21
15.65
18.16
1,202,746
+2.05(+12.69%)
Jul 28, 2006
16.04
16.62
15.75
16.11
719,274
+0.46(+2.94%)
Jul 27, 2006
16.71
17.00
15.54
15.65
982,726
-0.87(-5.30%)
Jul 26, 2006
15.97
16.70
15.45
16.52
1,708,076
+0.71(+4.49%)
Jul 25, 2006
14.09
15.81
13.82
15.81
2,527,634
+3.51(+28.58%)
Jul 24, 2006
11.43
12.56
11.43
12.30
627,544
+0.92(+8.08%)
Jul 21, 2006
11.78
11.98
11.09
11.38
428,036
-0.46(-3.84%)
Jul 20, 2006
13.25
13.38
11.77
11.84
752,634
-1.09(-8.47%)
Jul 19, 2006
11.62
12.97
11.62
12.93
999,402
+1.61(+14.17%)
Jul 18, 2006
11.63
12.00
10.86
11.32
823,386
-0.33(-2.79%)
Jul 17, 2006
12.05
12.75
11.61
11.65
563,678
-0.67(-5.48%)
Jul 14, 2006
13.46
13.62
12.07
12.32
800,764
-1.21(-8.94%)
Jul 13, 2006
14.40
14.40
13.40
13.54
629,178
-0.85(-5.91%)
Jul 12, 2006
14.52
15.21
14.38
14.38
498,852
-0.22(-1.51%)
Jul 11, 2006
14.40
14.71
14.20
14.61
538,930
+0.22(+1.53%)
Jul 10, 2006
14.77
15.22
14.31
14.38
440,754
-0.21(-1.47%)
Jul 07, 2006
15.49
15.49
14.56
14.60
334,324
-0.58(-3.82%)
Jul 06, 2006
15.55
15.86
14.88
15.18
459,032
-0.24(-1.56%)
Jul 05, 2006
15.88
15.98
15.25
15.42
427,072
-0.35(-2.22%)
Jul 03, 2006
15.02
15.97
15.02
15.77
202,414
+0.23(+1.51%)
Jun 30, 2006
15.41
15.70
15.03
15.54
641,674
+0.28(+1.85%)
Jun 29, 2006
14.73
15.40
14.64
15.25
459,600
+0.71(+4.86%)
Jun 28, 2006
14.88
15.24
14.00
14.54
506,450
-0.33(-2.22%)
Jun 27, 2006
15.73
15.90
14.88
14.88
488,236
-0.78(-4.95%)
Jun 26, 2006
15.95
16.12
15.30
15.65
347,600
-0.12(-0.73%)
Jun 23, 2006
15.40
16.59
15.16
15.77
752,674
+0.31(+2.01%)
Jun 22, 2006
16.20
16.30
15.04
15.46
668,728
-0.54(-3.35%)
Jun 21, 2006
15.51
16.22
15.40
15.99
781,714
+0.48(+3.13%)
Jun 20, 2006
15.94
16.16
15.37
15.51
734,314
-0.43(-2.70%)
Jun 19, 2006
16.15
16.74
15.62
15.94
1,231,534
-1.14(-6.70%)
Jun 16, 2006
17.96
17.96
16.91
17.08
681,132
-0.90(-5.01%)
Jun 15, 2006
17.60
18.25
17.39
17.98
1,045,624
+0.78(+4.50%)
Jun 14, 2006
16.14
17.61
15.50
17.20
1,001,004
+0.76(+4.65%)
Jun 13, 2006
17.51
17.84
16.30
16.44
1,271,910
-1.58(-8.79%)
Jun 12, 2006
20.09
20.59
17.91
18.02
1,155,670
-1.79(-9.01%)
Jun 09, 2006
20.46
21.14
19.54
19.81
1,026,504
-0.14(-0.73%)
Jun 08, 2006
20.55
21.00
18.77
19.95
2,145,970
-1.35(-6.31%)
Jun 07, 2006
22.12
22.50
21.20
21.30
799,464
-0.74(-3.36%)
Jun 06, 2006
23.80
23.82
21.01
22.04
1,559,188
-1.29(-5.53%)
Jun 05, 2006
24.25
24.95
22.85
23.33
1,973,680
+0.73(+3.25%)
Jun 02, 2006
22.12
22.98
21.57
22.59
1,260,634
+1.34(+6.33%)
Jun 01, 2006
21.18
21.70
20.40
21.25
1,772,850
-1.50(-6.61%)
May 31, 2006
22.77
23.07
22.05
22.75
997,620
+0.23(+1.02%)
May 30, 2006
22.99
23.41
22.00
22.52
1,030,602
-0.50(-2.17%)
May 26, 2006
23.82
23.97
22.50
23.02
750,170
-0.35(-1.50%)
May 25, 2006
23.25
23.57
21.88
23.38
1,151,408
+0.61(+2.66%)
May 24, 2006
23.99
24.18
21.76
22.77
1,179,406
-0.95(-4.01%)
May 23, 2006
23.38
24.73
23.05
23.72
1,686,386
+1.40(+6.27%)
May 22, 2006
22.99
23.34
21.19
22.32
1,419,590
-1.18(-5.02%)
May 19, 2006
25.58
25.98
22.04
23.50
2,312,984
-1.40(-5.62%)
May 18, 2006
26.25
27.22
24.50
24.90
1,641,144
-0.36(-1.43%)
May 17, 2006
26.32
26.75
24.05
25.26
1,606,346
-2.03(-7.44%)
May 16, 2006
24.54
27.50
24.45
27.29
2,077,940
+3.58(+15.10%)
May 15, 2006
26.80
26.85
23.00
23.71
1,526,338
-3.51(-12.89%)
May 12, 2006
28.40
28.79
25.77
27.22
1,087,214
-1.33(-4.66%)
May 11, 2006
28.99
29.43
27.18
28.55
890,330
-0.35(-1.21%)
May 10, 2006
29.23
29.62
27.77
28.90
1,253,038
+0.53(+1.87%)
May 09, 2006
28.31
29.20
25.91
28.37
2,718,442
+1.03(+3.75%)
May 08, 2006
24.51
27.38
24.38
27.34
2,219,976
+3.27(+13.58%)
May 05, 2006
25.00
26.20
22.76
24.07
2,761,962
-0.75(-3.02%)
May 04, 2006
26.35
28.07
24.15
24.82
3,496,400
-1.52(-5.77%)
May 03, 2006
24.64
26.43
24.33
26.34
1,492,618
+2.04(+8.39%)
May 02, 2006
23.64
24.62
23.50
24.30
1,606,698
+1.22(+5.28%)
May 01, 2006
21.00
23.38
21.00
23.09
2,740,530
+3.04(+15.14%)
Apr 28, 2006
19.12
20.15
19.02
20.05
1,093,400
+0.77(+3.99%)
Apr 27, 2006
19.09
19.88
18.53
19.28
997,182
+1.89(+10.90%)
Apr 26, 2006
18.45
18.72
17.14
17.39
367,194
-1.14(-6.18%)
Apr 25, 2006
17.80
18.91
17.80
18.53
409,050
+0.88(+4.99%)
Apr 24, 2006
17.64
17.70
17.18
17.65
189,442
+0.00(+0.03%)
Apr 21, 2006
18.02
18.10
17.14
17.64
247,230
+0.04(+0.20%)
Apr 20, 2006
17.77
18.05
17.36
17.61
160,142
+0.09(+0.51%)
Apr 19, 2006
17.66
17.91
17.00
17.52
234,854
-0.20(-1.13%)
Apr 18, 2006
16.73
18.00
16.65
17.72
412,150
+0.89(+5.29%)
Apr 17, 2006
17.36
17.77
16.14
16.83
628,716
-0.45(-2.60%)
Apr 13, 2006
15.96
17.36
15.96
17.28
494,720
+1.32(+8.27%)
Apr 12, 2006
16.73
16.62
15.31
15.96
862,806
-0.77(-4.63%)
Apr 11, 2006
19.09
19.25
16.57
16.73
753,850
-2.17(-11.48%)
Apr 10, 2006
18.20
19.17
17.80
18.91
733,282
+1.14(+6.45%)
Apr 07, 2006
17.94
17.94
17.21
17.76
230,544
-0.01(-0.06%)
Apr 06, 2006
17.73
18.45
17.32
17.77
302,436
-0.14(-0.75%)
Apr 05, 2006
18.49
18.49
17.77
17.91
344,994
-0.23(-1.27%)
Apr 04, 2006
17.84
18.44
17.10
18.14
503,268
+0.42(+2.37%)
Apr 03, 2006
17.64
18.75
17.38
17.71
840,080
+0.34(+1.93%)
Mar 31, 2006
17.00
17.50
16.37
17.38
421,668
+0.22(+1.28%)
Mar 30, 2006
18.66
18.72
16.45
17.16
1,192,844
-1.19(-6.49%)
Mar 29, 2006
17.10
18.50
17.05
18.35
969,472
+1.25(+7.31%)
Mar 28, 2006
15.74
17.50
15.74
17.10
1,619,094
+2.00(+13.21%)
Mar 27, 2006
15.32
15.68
14.85
15.11
354,530
+0.16(+1.04%)
Mar 24, 2006
14.80
15.33
14.74
14.95
259,238
+0.16(+1.08%)
Mar 23, 2006
14.82
15.00
14.52
14.79
180,200
+0.06(+0.44%)
Mar 22, 2006
14.05
14.97
14.05
14.72
330,000
+0.42(+2.97%)
Mar 21, 2006
15.35
15.50
14.05
14.30
812,324
-0.94(-6.20%)
Mar 20, 2006
14.92
16.16
14.75
15.24
859,308
+0.32(+2.18%)
Mar 17, 2006
14.96
15.00
14.21
14.92
400,490
-0.07(-0.50%)
Mar 16, 2006
14.02
15.12
13.99
14.99
569,810
+0.65(+4.57%)
Mar 15, 2006
14.45
14.68
13.80
14.34
983,612
+0.24(+1.70%)
Mar 14, 2006
12.25
14.10
12.22
14.10
1,440,366
+1.77(+14.36%)
Mar 13, 2006
11.86
12.49
11.75
12.33
392,972
+0.59(+5.03%)
Mar 10, 2006
11.51
11.99
11.41
11.74
201,766
+0.16(+1.38%)
Mar 09, 2006
12.06
12.87
11.51
11.58
329,968
-0.66(-5.39%)
Mar 08, 2006
12.10
12.50
11.55
12.24
486,710
+0.12(+0.95%)
Mar 07, 2006
11.45
12.24
11.27
12.12
439,568
+0.74(+6.55%)
Mar 06, 2006
12.00
12.12
11.38
11.38
556,588
-0.47(-4.01%)
Mar 03, 2006
11.47
12.15
11.25
11.86
650,792
+0.39(+3.40%)
Mar 02, 2006
11.02
11.48
10.63
11.46
1,556,246
+2.18(+23.44%)
Mar 01, 2006
9.440
9.475
9.165
9.288
110,830
-0.14(-1.45%)
Feb 28, 2006
9.240
9.460
9.000
9.425
184,632
+0.19(+2.00%)
Feb 27, 2006
9.095
9.281
9.095
9.240
89,046
+0.17(+1.82%)
Feb 24, 2006
9.400
9.534
9.020
9.075
140,906
-0.29(-3.10%)
Feb 23, 2006
9.205
9.500
9.175
9.365
83,146
+0.17(+1.79%)
Feb 22, 2006
9.675
9.675
9.164
9.200
170,178
-0.46(-4.81%)
Feb 21, 2006
10.00
10.22
9.650
9.665
187,784
-0.26(-2.57%)
Feb 17, 2006
9.940
10.04
9.415
9.920
184,704
+0.12(+1.28%)
Feb 16, 2006
9.280
9.930
9.245
9.795
262,000
+0.57(+6.24%)
Feb 15, 2006
8.985
9.315
8.585
9.220
243,372
+0.24(+2.62%)
Feb 14, 2006
9.125
9.410
8.930
8.985
334,862
-0.07(-0.77%)
Feb 13, 2006
10.00
10.00
8.770
9.055
785,050
-1.01(-10.03%)
Feb 10, 2006
10.36
10.38
9.750
10.06
379,604
-0.38(-3.68%)
Feb 09, 2006
10.80
11.30
10.18
10.45
239,440
-0.35(-3.24%)
Feb 08, 2006
11.32
11.49
10.26
10.80
376,852
-0.25(-2.31%)
Feb 07, 2006
12.25
12.50
10.90
11.05
412,130
-1.15(-9.45%)
Feb 06, 2006
11.58
12.24
11.58
12.21
320,766
+0.71(+6.21%)
Feb 03, 2006
10.46
11.49
10.30
11.49
322,276
+0.69(+6.44%)
Feb 02, 2006
11.31
11.31
10.50
10.80
383,130
-0.44(-3.91%)
Feb 01, 2006
12.61
12.73
11.09
11.24
663,484
-1.26(-10.08%)
Jan 31, 2006
11.90
12.50
11.80
12.50
519,208
+0.72(+6.16%)
Jan 30, 2006
11.19
11.85
11.04
11.78
433,786
+0.86(+7.83%)
Jan 27, 2006
10.96
11.14
10.79
10.92
108,710
+0.06(+0.60%)
Jan 26, 2006
10.67
11.02
10.37
10.86
130,374
+0.27(+2.50%)
Jan 25, 2006
10.71
11.20
10.45
10.59
207,518
-0.06(-0.61%)
Jan 24, 2006
10.20
10.70
9.915
10.65
375,226
+0.45(+4.41%)
Jan 23, 2006
10.76
10.94
9.910
10.21
580,172
-0.78(-7.10%)
Jan 20, 2006
11.80
11.95
10.65
10.98
528,444
-0.75(-6.35%)
Jan 19, 2006
12.00
12.25
11.52
11.73
315,226
-0.19(-1.59%)
Jan 18, 2006
11.47
12.09
11.47
11.92
387,548
-0.08(-0.67%)
Jan 17, 2006
11.41
12.09
11.02
12.00
568,088
+0.89(+8.01%)
Jan 13, 2006
10.88
11.12
10.61
11.11
179,632
+0.15(+1.41%)
Jan 12, 2006
11.16
11.18
10.56
10.96
407,200
-0.25(-2.23%)
Jan 11, 2006
11.45
11.63
10.93
11.21
406,640
-0.24(-2.14%)
Jan 10, 2006
10.99
11.65
10.55
11.45
542,812
+0.47(+4.28%)
Jan 09, 2006
9.975
11.15
9.894
10.98
1,160,984
+1.33(+13.78%)
Jan 06, 2006
9.745
9.790
9.305
9.650
153,000
+0.13(+1.42%)
Jan 05, 2006
10.10
10.10
9.455
9.515
256,768
-0.21(-2.21%)
Jan 04, 2006
9.025
9.760
8.965
9.730
285,772
+0.71(+7.81%)
Jan 03, 2006
8.500
9.115
8.305
9.025
213,576
+0.43(+4.94%)
Dec 30, 2005
8.705
8.710
8.425
8.600
92,344
-0.13(-1.49%)
Dec 29, 2005
9.125
9.125
8.665
8.730
68,960
-0.21(-2.35%)
Dec 28, 2005
9.175
9.325
8.761
8.940
131,000
-0.24(-2.56%)
Dec 27, 2005
8.740
9.245
8.535
9.175
209,200
+0.61(+7.06%)
Dec 23, 2005
8.490
9.000
8.310
8.570
157,120
-0.37(-4.09%)
Dec 22, 2005
8.365
8.964
8.365
8.935
248,476
+0.57(+6.81%)
Dec 21, 2005
8.185
8.500
7.985
8.365
436,790
-0.29(-3.29%)
Dec 20, 2005
9.250
9.585
8.405
8.650
320,614
-0.57(-6.23%)
Dec 19, 2005
9.375
9.440
9.000
9.225
171,468
-0.24(-2.54%)
Dec 16, 2005
9.750
9.750
9.220
9.465
161,544
-0.35(-3.57%)
Dec 15, 2005
10.01
10.08
9.600
9.815
124,384
-0.04(-0.41%)
Dec 14, 2005
9.955
10.27
9.060
9.855
460,874
-0.41(-3.99%)
Dec 13, 2005
10.35
10.48
9.900
10.27
579,304
+0.40(+4.00%)
Dec 12, 2005
9.320
9.945
9.320
9.870
496,304
+1.01(+11.46%)
Dec 09, 2005
8.475
8.900
8.460
8.855
190,682
+0.46(+5.42%)
Dec 08, 2005
8.100
8.440
8.046
8.400
121,782
+0.36(+4.41%)
Dec 07, 2005
7.955
8.290
7.810
8.045
99,880
-0.15(-1.89%)
Dec 06, 2005
7.690
8.250
7.690
8.200
175,604
+0.51(+6.63%)
Dec 05, 2005
7.975
7.975
7.600
7.690
85,172
-0.05(-0.65%)
Dec 02, 2005
7.850
7.850
6.955
7.740
196,982
-0.14(-1.78%)
Dec 01, 2005
8.200
8.475
7.815
7.880
207,112
-0.29(-3.55%)
Nov 30, 2005
7.990
8.200
7.695
8.170
173,820
+0.49(+6.31%)
Nov 29, 2005
7.280
7.775
7.255
7.685
241,176
+0.40(+5.56%)
Nov 28, 2005
7.200
7.400
7.200
7.280
224,002
+0.33(+4.67%)
Nov 25, 2005
6.960
7.025
6.780
6.955
73,216
-0.05(-0.71%)
Nov 23, 2005
7.140
7.197
6.755
7.005
258,012
-0.17(-2.30%)
Nov 22, 2005
7.460
7.460
7.108
7.170
133,232
-0.17(-2.25%)
Nov 21, 2005
7.115
7.415
7.115
7.335
142,322
+0.17(+2.37%)
Nov 18, 2005
7.275
7.354
7.055
7.165
62,804
-0.06(-0.82%)
Nov 17, 2005
7.065
7.295
6.975
7.225
156,878
+0.16(+2.26%)
Nov 16, 2005
6.960
7.200
6.920
7.065
97,288
+0.16(+2.32%)
Nov 15, 2005
7.095
7.145
6.851
6.905
126,360
-0.19(-2.68%)
Nov 14, 2005
7.210
7.210
6.850
7.095
208,210
-0.12(-1.60%)
Nov 11, 2005
7.445
7.445
7.015
7.210
81,540
-0.13(-1.77%)
Nov 10, 2005
7.175
7.430
6.896
7.340
162,306
+0.16(+2.16%)
Nov 09, 2005
7.020
7.250
6.705
7.185
274,334
+0.19(+2.79%)
Nov 08, 2005
6.150
7.200
6.125
6.990
619,762
+0.75(+12.02%)
Nov 07, 2005
6.750
6.750
6.105
6.240
409,742
-0.52(-7.76%)
Nov 04, 2005
7.070
7.125
6.750
6.765
247,072
-0.31(-4.38%)
Nov 03, 2005
7.380
7.414
7.040
7.075
267,854
-0.30(-4.13%)
Nov 02, 2005
7.365
7.590
7.205
7.380
194,436
+0.01(+0.20%)
Nov 01, 2005
7.220
7.420
7.040
7.365
210,416
+0.15(+2.01%)
Oct 31, 2005
7.390
7.465
7.070
7.220
438,808
-0.14(-1.84%)
Oct 28, 2005
6.690
7.535
6.585
7.355
585,452
+0.68(+10.19%)
Oct 27, 2005
8.370
8.445
6.570
6.675
1,019,066
-1.88(-21.98%)
Oct 26, 2005
9.280
9.500
8.510
8.555
345,494
-0.66(-7.11%)
Oct 25, 2005
8.525
9.325
8.220
9.210
346,420
+0.69(+8.04%)
Oct 24, 2005
8.575
8.735
8.150
8.525
247,634
+0.04(+0.41%)
Oct 21, 2005
8.305
8.815
8.305
8.490
178,430
+0.09(+1.01%)
Oct 20, 2005
8.765
9.020
8.215
8.405
285,130
-0.28(-3.17%)
Oct 19, 2005
8.305
8.750
8.050
8.680
342,136
+0.20(+2.36%)
Oct 18, 2005
9.150
9.575
8.430
8.480
456,696
-0.67(-7.32%)
Oct 17, 2005
8.995
9.215
8.750
9.150
498,126
+0.33(+3.68%)
Oct 14, 2005
8.460
8.895
8.343
8.825
307,306
+0.36(+4.31%)
Oct 13, 2005
8.295
8.970
7.965
8.460
793,284
-0.10(-1.23%)
Oct 12, 2005
9.500
9.500
8.430
8.565
719,522
-0.94(-9.84%)
Oct 11, 2005
9.670
9.845
9.215
9.500
465,660
-0.22(-2.26%)
Oct 10, 2005
10.25
10.55
9.525
9.720
500,678
-0.19(-1.97%)
Oct 07, 2005
9.385
10.43
9.250
9.915
1,064,996
+0.26(+2.69%)
Oct 06, 2005
11.44
11.44
9.200
9.655
1,507,290
-1.87(-16.23%)
Oct 05, 2005
12.87
12.88
11.19
11.53
532,772
-1.23(-9.68%)
Oct 04, 2005
12.38
13.15
12.28
12.76
556,556
+0.51(+4.16%)
Oct 03, 2005
11.25
12.32
11.20
12.25
469,536
+1.06(+9.52%)
Sep 30, 2005
11.35
11.76
11.02
11.19
407,826
-0.16(-1.41%)
Sep 29, 2005
11.56
11.56
11.02
11.35
369,134
-0.30(-2.58%)
Sep 28, 2005
11.39
11.82
11.39
11.64
341,536
+0.24(+2.15%)
Sep 27, 2005
11.65
11.84
11.33
11.40
494,084
-0.32(-2.73%)
Sep 26, 2005
12.40
12.41
11.26
11.72
902,472
-0.50(-4.09%)
Sep 23, 2005
12.22
12.34
11.43
12.22
745,278
+0.47(+4.00%)
Sep 22, 2005
11.75
12.05
11.28
11.75
1,176,454
+0.76(+6.92%)
Sep 21, 2005
10.88
11.30
10.80
10.99
363,358
+0.09(+0.83%)
Sep 20, 2005
10.62
11.34
10.53
10.90
737,192
+0.46(+4.36%)
Sep 19, 2005
10.12
10.54
9.925
10.45
513,508
+0.52(+5.24%)
Sep 16, 2005
9.590
10.09
9.435
9.925
295,570
+0.34(+3.55%)
Sep 15, 2005
9.745
9.810
9.050
9.585
680,614
-0.16(-1.64%)
Sep 14, 2005
10.25
10.31
9.625
9.745
357,000
-0.51(-4.93%)
Sep 13, 2005
10.55
10.55
9.955
10.25
419,284
-0.15(-1.49%)
Sep 12, 2005
9.985
10.59
9.775
10.40
832,364
+0.63(+6.45%)
Sep 09, 2005
10.41
10.80
9.525
9.775
1,082,032
-0.48(-4.73%)
Sep 08, 2005
9.540
10.39
9.530
10.26
1,584,572
+0.74(+7.83%)
Sep 07, 2005
9.900
10.29
9.500
9.515
1,678,508
-0.40(-4.08%)
Sep 06, 2005
9.350
10.11
9.040
9.920
5,088,984
+1.71(+20.90%)
Sep 02, 2005
8.035
8.360
8.035
8.205
305,962
+0.17(+2.12%)
Sep 01, 2005
8.295
8.645
7.950
8.035
586,536
-0.18(-2.13%)
Aug 31, 2005
7.650
8.900
7.545
8.210
940,568
+0.51(+6.62%)
Aug 30, 2005
7.865
7.970
7.625
7.700
187,390
-0.08(-1.09%)
Aug 29, 2005
7.625
7.975
7.285
7.785
219,636
+0.04(+0.45%)
Aug 26, 2005
7.275
7.820
7.225
7.750
222,416
+0.48(+6.60%)
Aug 25, 2005
7.115
7.500
7.000
7.270
258,868
+0.16(+2.32%)
Aug 24, 2005
7.585
7.885
7.105
7.105
266,152
-0.52(-6.82%)
Aug 23, 2005
8.100
8.100
7.575
7.625
188,392
-0.32(-4.03%)
Aug 22, 2005
8.320
8.345
7.750
7.945
276,070
+0.03(+0.32%)
Aug 19, 2005
7.245
7.980
7.180
7.920
453,518
+0.70(+9.62%)
Aug 18, 2005
7.530
7.600
6.850
7.225
654,774
-0.38(-4.93%)
Aug 17, 2005
8.250
8.345
7.445
7.600
600,646
-0.71(-8.54%)
Aug 16, 2005
8.565
8.685
8.125
8.310
289,888
-0.23(-2.69%)
Aug 15, 2005
8.150
8.810
7.900
8.540
606,326
+0.39(+4.79%)
Aug 12, 2005
8.695
8.695
8.030
8.150
434,360
-0.32(-3.83%)
Aug 11, 2005
7.975
8.630
7.835
8.475
737,948
+0.62(+7.96%)
Aug 10, 2005
7.875
8.000
7.655
7.850
268,800
+0.07(+0.96%)
Aug 09, 2005
7.640
7.925
7.625
7.775
346,762
+0.15(+1.97%)
Aug 08, 2005
8.030
8.325
7.405
7.625
1,420,682
-0.89(-10.50%)
Aug 05, 2005
7.625
8.600
7.522
8.520
1,884,648
+0.97(+12.85%)
Aug 04, 2005
7.655
7.730
7.255
7.550
261,600
-0.11(-1.40%)
Aug 03, 2005
7.650
7.815
7.455
7.657
287,114
+0.01(+0.09%)
Aug 02, 2005
7.990
7.990
7.550
7.650
412,306
-0.07(-0.97%)
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.