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
Banco DE Chile ADR
(NY:
BCH
)
24.14
-0.19 (-0.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 29, 2008
6.432
6.432
6.175
6.194
31,196
-0.02(-0.36%)
Aug 28, 2008
6.199
6.255
6.179
6.217
60,130
+0.02(+0.30%)
Aug 27, 2008
6.052
6.200
6.029
6.199
30,397
+0.20(+3.25%)
Aug 26, 2008
6.013
6.022
5.980
6.004
37,620
+0.02(+0.33%)
Aug 25, 2008
6.144
6.144
5.975
5.984
77,886
-0.07(-1.19%)
Aug 22, 2008
5.978
6.184
5.944
6.056
307,703
+0.06(+1.04%)
Aug 21, 2008
5.796
6.005
5.796
5.994
295,833
+0.16(+2.81%)
Aug 20, 2008
6.022
6.022
5.830
5.830
96,915
-0.23(-3.76%)
Aug 19, 2008
5.838
6.057
5.803
6.057
164,997
+0.16(+2.63%)
Aug 18, 2008
5.948
5.948
5.796
5.902
129,456
+0.00(+0.00%)
Aug 15, 2008
5.858
5.902
5.816
5.902
0
+0.02(+0.36%)
Aug 14, 2008
5.965
5.971
5.866
5.881
55,885
-0.11(-1.91%)
Aug 13, 2008
5.892
6.042
5.831
5.995
86,304
+0.05(+0.88%)
Aug 12, 2008
5.934
5.987
5.909
5.943
92,161
+0.01(+0.10%)
Aug 11, 2008
6.118
6.118
5.796
5.937
363,257
-0.21(-3.47%)
Aug 08, 2008
6.127
6.169
6.097
6.151
71,597
+0.02(+0.39%)
Aug 07, 2008
6.223
6.268
6.127
6.127
55,531
-0.11(-1.77%)
Aug 06, 2008
6.240
6.281
6.057
6.237
51,641
-0.05(-0.81%)
Aug 05, 2008
6.165
6.360
6.148
6.288
99,391
+0.10(+1.67%)
Aug 04, 2008
6.310
6.310
6.080
6.184
75,877
+0.09(+1.53%)
Aug 01, 2008
6.303
6.344
6.008
6.091
126,195
-0.24(-3.73%)
Jul 31, 2008
6.303
6.387
6.230
6.327
36,785
-0.03(-0.51%)
Jul 30, 2008
6.573
6.573
6.254
6.360
74,526
-0.16(-2.41%)
Jul 29, 2008
6.517
6.536
6.430
6.517
65,789
+0.02(+0.35%)
Jul 28, 2008
6.508
6.518
6.440
6.494
167,303
-0.03(-0.41%)
Jul 25, 2008
6.411
6.538
6.411
6.521
88,115
+0.12(+1.92%)
Jul 24, 2008
6.326
6.503
6.326
6.398
143,251
+0.11(+1.80%)
Jul 23, 2008
6.220
6.317
6.220
6.285
98,330
+0.02(+0.36%)
Jul 22, 2008
6.135
6.341
6.128
6.262
297,113
+0.11(+1.84%)
Jul 21, 2008
6.298
6.298
6.009
6.149
271,116
-0.07(-1.20%)
Jul 18, 2008
6.274
6.319
6.220
6.224
34,627
-0.05(-0.72%)
Jul 17, 2008
6.326
6.361
6.264
6.269
155,631
+0.01(+0.23%)
Jul 16, 2008
6.098
6.255
6.090
6.255
31,126
+0.16(+2.57%)
Jul 15, 2008
6.103
6.146
6.071
6.098
36,233
+0.02(+0.30%)
Jul 14, 2008
6.156
6.184
6.080
6.080
59,451
-0.05(-0.78%)
Jul 11, 2008
6.220
6.406
6.122
6.128
122,785
-0.08(-1.37%)
Jul 10, 2008
6.158
6.532
6.046
6.213
183,333
+0.15(+2.40%)
Jul 09, 2008
6.149
6.525
6.067
6.067
162,705
-0.13(-2.17%)
Jul 08, 2008
6.080
6.218
5.974
6.201
76,252
+0.10(+1.64%)
Jul 07, 2008
5.824
6.139
5.824
6.101
231,310
+0.25(+4.30%)
Jul 04, 2008
6.067
6.083
5.654
5.849
92,671
+0.00(+0.00%)
Jul 03, 2008
6.067
6.083
5.654
5.849
92,671
-0.18(-2.91%)
Jul 02, 2008
6.291
6.315
6.004
6.025
70,373
-0.16(-2.58%)
Jul 01, 2008
6.298
6.347
6.114
6.184
140,280
-0.12(-1.91%)
Jun 30, 2008
6.361
6.457
6.298
6.305
22,637
-0.06(-0.89%)
Jun 27, 2008
6.609
6.609
6.361
6.361
112,478
-0.17(-2.66%)
Jun 26, 2008
6.421
6.679
6.421
6.535
211,354
-0.21(-3.16%)
Jun 25, 2008
6.628
6.749
6.528
6.749
124,950
+0.19(+2.89%)
Jun 24, 2008
6.733
6.737
6.549
6.559
162,705
-0.27(-3.99%)
Jun 23, 2008
6.822
6.884
6.750
6.832
244,517
-0.06(-0.86%)
Jun 20, 2008
6.799
6.891
6.716
6.891
95,288
+0.06(+0.93%)
Jun 19, 2008
6.955
6.955
6.785
6.828
49,518
-0.12(-1.75%)
Jun 18, 2008
6.863
6.958
6.792
6.949
742,614
+0.09(+1.36%)
Jun 17, 2008
6.785
6.886
6.785
6.856
33,870
+0.07(+1.02%)
Jun 16, 2008
6.863
6.870
6.784
6.787
62,181
+0.06(+0.95%)
Jun 13, 2008
6.640
6.746
6.635
6.723
28,770
+0.08(+1.19%)
Jun 12, 2008
6.787
36.06
6.644
6.644
124,136
-0.13(-1.98%)
Jun 11, 2008
7.058
7.058
6.778
6.778
121,809
-0.12(-1.72%)
Jun 10, 2008
6.937
6.959
6.825
6.897
176,471
-0.08(-1.21%)
Jun 09, 2008
6.890
6.982
6.804
6.982
217,770
+0.12(+1.81%)
Jun 06, 2008
7.089
7.089
6.857
6.857
68,159
-0.24(-3.42%)
Jun 05, 2008
6.787
7.102
6.787
7.101
181,812
+0.29(+4.30%)
Jun 04, 2008
6.941
7.067
6.802
6.808
170,203
-0.18(-2.55%)
Jun 03, 2008
6.927
7.102
6.884
6.986
48,174
+0.02(+0.24%)
Jun 02, 2008
7.129
7.174
6.907
6.969
65,082
-0.17(-2.34%)
May 30, 2008
6.944
7.139
6.870
7.136
115,633
+0.18(+2.60%)
May 29, 2008
6.961
7.027
6.883
6.955
99,745
-0.04(-0.61%)
May 28, 2008
6.743
7.003
6.729
6.997
76,520
+0.24(+3.62%)
May 27, 2008
6.992
7.116
6.702
6.753
162,047
-0.10(-1.40%)
May 26, 2008
6.891
6.976
6.842
6.849
0
+0.00(+0.00%)
May 23, 2008
6.891
6.976
6.842
6.849
195,026
-0.05(-0.66%)
May 22, 2008
6.990
6.990
6.883
6.894
76,457
-0.02(-0.23%)
May 21, 2008
6.956
7.020
6.688
6.910
92,487
-0.06(-0.81%)
May 20, 2008
7.055
7.055
6.891
6.966
236,983
-0.08(-1.16%)
May 19, 2008
7.207
7.207
6.644
7.048
229,428
-0.10(-1.35%)
May 16, 2008
7.204
7.233
7.107
7.144
68,046
-0.03(-0.37%)
May 15, 2008
7.099
7.174
7.003
7.171
86,304
+0.05(+0.75%)
May 14, 2008
7.245
7.245
7.098
7.117
90,202
-0.04(-0.49%)
May 13, 2008
7.209
7.264
7.086
7.153
147,849
+0.00(+0.06%)
May 12, 2008
7.173
7.245
7.034
7.149
129,485
-0.06(-0.84%)
May 09, 2008
7.156
7.245
6.955
7.209
139,954
+0.07(+1.01%)
May 08, 2008
7.195
7.245
7.057
7.137
132,555
+0.03(+0.36%)
May 07, 2008
7.421
7.563
7.112
7.112
267,727
-0.15(-2.04%)
May 06, 2008
7.294
7.379
7.209
7.260
293,859
+0.02(+0.29%)
May 05, 2008
7.318
7.349
7.054
7.239
130,517
-0.04(-0.51%)
May 02, 2008
7.455
7.455
7.216
7.276
52,999
-0.14(-1.85%)
May 01, 2008
7.315
7.567
7.315
7.413
126,110
+0.17(+2.40%)
Apr 30, 2008
7.043
7.239
7.043
7.239
38,907
+0.14(+1.99%)
Apr 29, 2008
7.139
7.209
7.051
7.098
170,819
-0.14(-1.88%)
Apr 28, 2008
7.311
7.638
7.190
7.233
129,966
-0.14(-1.95%)
Apr 25, 2008
7.348
7.385
7.290
7.378
86,502
+0.05(+0.64%)
Apr 24, 2008
7.804
7.804
7.294
7.331
92,282
-0.14(-1.85%)
Apr 23, 2008
7.421
7.896
7.352
7.469
180,390
+0.10(+1.34%)
Apr 22, 2008
7.280
7.492
7.259
7.371
55,178
+0.14(+1.94%)
Apr 21, 2008
7.351
7.455
7.209
7.231
104,697
-0.12(-1.62%)
Apr 18, 2008
7.209
7.359
7.132
7.349
83,474
+0.20(+2.77%)
Apr 17, 2008
7.151
7.187
7.051
7.151
195,614
-0.05(-0.75%)
Apr 16, 2008
7.178
7.279
7.074
7.205
83,474
+0.01(+0.14%)
Apr 15, 2008
7.209
7.322
7.195
7.195
48,811
-0.19(-2.62%)
Apr 14, 2008
7.519
7.748
7.351
7.389
57,144
-0.09(-1.21%)
Apr 11, 2008
7.527
7.561
7.382
7.479
229,591
-0.30(-3.82%)
Apr 10, 2008
7.792
7.799
7.534
7.776
72,156
+0.07(+0.84%)
Apr 09, 2008
7.602
7.792
7.506
7.711
31,126
+0.11(+1.51%)
Apr 08, 2008
7.588
7.812
7.495
7.597
67,911
-0.10(-1.25%)
Apr 07, 2008
7.845
7.855
7.641
7.693
62,252
-0.01(-0.15%)
Apr 04, 2008
7.614
7.704
7.591
7.704
31,833
+0.16(+2.16%)
Apr 03, 2008
7.492
7.744
7.462
7.542
95,479
+0.08(+1.14%)
Apr 02, 2008
7.550
7.624
7.443
7.457
154,923
-0.03(-0.43%)
Apr 01, 2008
7.518
7.542
7.387
7.489
72,156
-0.03(-0.38%)
Mar 31, 2008
7.492
7.594
7.457
7.518
74,278
+0.05(+0.72%)
Mar 28, 2008
7.612
7.612
7.351
7.464
79,230
-0.01(-0.09%)
Mar 27, 2008
7.308
7.492
7.308
7.471
57,300
+0.22(+3.04%)
Mar 26, 2008
7.325
7.325
7.112
7.250
56,593
-0.22(-2.95%)
Mar 25, 2008
7.308
7.475
7.267
7.471
67,204
+0.23(+3.16%)
Mar 24, 2008
7.351
7.437
7.242
7.242
87,719
-0.18(-2.38%)
Mar 21, 2008
7.612
7.612
7.202
7.419
223,542
+0.00(+0.00%)
Mar 20, 2008
7.612
7.612
7.202
7.419
223,542
-0.22(-2.92%)
Mar 19, 2008
7.816
7.816
7.403
7.642
83,474
-0.20(-2.54%)
Mar 18, 2008
8.012
8.038
7.570
7.841
137,945
+0.00(+0.05%)
Mar 17, 2008
7.605
8.234
7.153
7.837
142,190
-0.41(-4.99%)
Mar 14, 2008
8.376
8.480
8.132
8.248
197,368
+0.02(+0.21%)
Mar 13, 2008
8.190
8.231
8.084
8.231
80,645
-0.03(-0.34%)
Mar 12, 2008
8.262
8.277
8.144
8.260
27,589
+0.03(+0.40%)
Mar 11, 2008
7.944
8.262
7.937
8.227
106,112
+0.44(+5.59%)
Mar 10, 2008
8.093
8.183
7.761
7.792
111,771
-0.23(-2.84%)
Mar 07, 2008
7.973
8.127
7.973
8.019
50,226
+0.06(+0.71%)
Mar 06, 2008
8.103
8.121
7.963
7.963
37,492
-0.17(-2.03%)
Mar 05, 2008
7.968
8.217
7.943
8.128
285,087
+0.18(+2.20%)
Mar 04, 2008
8.065
8.065
7.844
7.953
375,636
-0.16(-1.95%)
Mar 03, 2008
8.058
8.124
7.944
8.111
300,650
+0.11(+1.43%)
Feb 29, 2008
8.120
8.128
7.957
7.997
183,220
-0.17(-2.04%)
Feb 28, 2008
7.912
8.196
7.885
8.164
255,376
+0.26(+3.29%)
Feb 27, 2008
7.810
7.950
7.810
7.903
225,665
+0.07(+0.83%)
Feb 26, 2008
7.937
7.937
7.706
7.838
122,382
-0.10(-1.25%)
Feb 25, 2008
7.860
7.937
7.704
7.937
102,575
+0.13(+1.63%)
Feb 22, 2008
7.797
7.925
7.683
7.810
121,675
+0.08(+1.08%)
Feb 21, 2008
7.629
7.761
7.563
7.727
178,975
+0.09(+1.22%)
Feb 20, 2008
7.393
7.633
7.393
7.633
50,933
+0.17(+2.27%)
Feb 19, 2008
7.386
7.641
7.386
7.464
101,160
+0.14(+1.97%)
Feb 18, 2008
7.499
7.499
7.280
7.320
0
+0.00(+0.00%)
Feb 15, 2008
7.499
7.499
7.280
7.320
80,645
-0.13(-1.75%)
Feb 14, 2008
7.594
7.662
7.450
7.450
241,935
-0.09(-1.18%)
Feb 13, 2008
7.469
7.561
7.467
7.539
44,567
+0.08(+1.06%)
Feb 12, 2008
7.471
7.561
7.274
7.460
82,767
+0.04(+0.50%)
Feb 11, 2008
7.351
7.443
7.339
7.423
26,174
+0.05(+0.63%)
Feb 08, 2008
7.399
7.419
7.280
7.376
19,807
-0.00(-0.04%)
Feb 07, 2008
7.334
7.423
7.318
7.379
392,614
+0.00(+0.04%)
Feb 06, 2008
7.410
7.550
7.211
7.376
306,310
+0.02(+0.29%)
Feb 05, 2008
7.482
7.482
7.305
7.355
229,909
-0.17(-2.31%)
Feb 04, 2008
7.527
7.550
7.477
7.529
351,584
-0.01(-0.08%)
Feb 01, 2008
7.506
7.605
7.324
7.534
245,472
-0.04(-0.47%)
Jan 31, 2008
7.512
7.570
7.338
7.570
59,422
+0.07(+1.00%)
Jan 30, 2008
7.482
7.513
7.420
7.495
177,560
+0.06(+0.82%)
Jan 29, 2008
7.376
7.491
7.328
7.434
363,610
+0.17(+2.35%)
Jan 28, 2008
7.310
7.421
7.038
7.263
176,853
-0.00(-0.04%)
Jan 25, 2008
7.208
7.356
7.098
7.266
99,745
+0.11(+1.58%)
Jan 24, 2008
6.638
7.153
6.638
7.153
442,841
+0.54(+8.12%)
Jan 23, 2008
6.333
6.616
6.291
6.616
114,601
+0.01(+0.09%)
Jan 22, 2008
6.459
6.610
6.375
6.610
62,252
+0.08(+1.30%)
Jan 21, 2008
6.715
6.855
6.525
6.525
0
+0.00(+0.00%)
Jan 18, 2008
6.715
6.855
6.525
6.525
120,967
+0.01(+0.11%)
Jan 17, 2008
6.785
6.816
6.517
6.518
67,204
-0.15(-2.21%)
Jan 16, 2008
6.877
6.891
6.665
6.665
104,697
-0.28(-3.97%)
Jan 15, 2008
7.068
7.147
6.770
6.941
62,959
-0.19(-2.68%)
Jan 14, 2008
7.033
7.188
7.021
7.132
96,208
+0.19(+2.77%)
Jan 11, 2008
6.814
7.026
6.814
6.939
84,182
+0.13(+1.89%)
Jan 10, 2008
6.570
6.869
6.570
6.811
42,444
+0.24(+3.70%)
Jan 09, 2008
6.570
6.596
6.503
6.568
60,837
+0.06(+0.96%)
Jan 08, 2008
6.446
6.712
6.430
6.505
108,941
+0.02(+0.26%)
Jan 07, 2008
6.525
6.525
6.469
6.488
50,226
-0.02(-0.33%)
Jan 04, 2008
6.602
6.602
6.488
6.510
43,074
-0.11(-1.60%)
Jan 03, 2008
6.681
6.715
6.613
6.616
39,834
-0.05(-0.70%)
Jan 02, 2008
6.651
6.710
6.644
6.662
73,571
+0.04(+0.53%)
Jan 01, 2008
6.729
6.757
6.607
6.627
0
+0.00(+0.00%)
Dec 31, 2007
6.729
6.757
6.607
6.627
44,567
-0.11(-1.70%)
Dec 28, 2007
6.855
6.880
6.737
6.741
34,663
-0.08(-1.20%)
Dec 27, 2007
6.898
6.898
6.823
6.823
21,222
-0.06(-0.90%)
Dec 26, 2007
6.771
6.901
6.771
6.886
34,663
+0.14(+2.12%)
Dec 24, 2007
6.722
6.801
6.722
6.743
15,563
+0.03(+0.42%)
Dec 21, 2007
6.884
6.884
6.715
6.715
84,889
-0.17(-2.46%)
Dec 20, 2007
6.580
6.897
6.580
6.884
265,280
+0.42(+6.56%)
Dec 19, 2007
6.456
6.493
6.432
6.460
287,210
-0.03(-0.39%)
Dec 18, 2007
6.503
6.630
6.436
6.486
67,204
+0.05(+0.79%)
Dec 17, 2007
6.577
6.637
6.363
6.435
66,496
-0.14(-2.11%)
Dec 14, 2007
6.541
6.691
6.541
6.573
91,256
+0.03(+0.43%)
Dec 13, 2007
6.778
6.778
6.503
6.545
119,552
-0.18(-2.65%)
Dec 12, 2007
7.019
7.068
6.723
6.723
52,348
-0.20(-2.82%)
Dec 11, 2007
7.139
7.139
6.896
6.918
53,763
-0.21(-2.97%)
Dec 10, 2007
7.143
7.151
7.117
7.130
35,370
-0.01(-0.12%)
Dec 07, 2007
7.181
7.330
7.068
7.139
74,278
-0.07(-0.94%)
Dec 06, 2007
6.956
7.208
6.904
7.207
67,204
+0.25(+3.58%)
Dec 05, 2007
6.862
6.958
6.862
6.958
21,222
+0.11(+1.65%)
Dec 04, 2007
6.814
6.845
6.733
6.845
41,737
-0.01(-0.10%)
Dec 03, 2007
6.927
6.975
6.833
6.852
50,933
-0.29(-4.02%)
Nov 30, 2007
6.801
7.139
6.801
7.139
65,166
+0.27(+3.91%)
Nov 29, 2007
6.716
6.884
6.716
6.870
81,352
+0.29(+4.43%)
Nov 28, 2007
6.644
6.699
6.558
6.579
48,811
+0.04(+0.61%)
Nov 27, 2007
6.432
6.635
6.298
6.539
91,256
+0.17(+2.62%)
Nov 26, 2007
6.573
6.573
6.367
6.373
48,811
-0.20(-3.10%)
Nov 23, 2007
6.503
6.634
6.503
6.576
12,733
+0.14(+2.15%)
Nov 21, 2007
6.750
6.750
6.432
6.438
84,889
-0.31(-4.59%)
Nov 20, 2007
6.749
6.828
6.580
6.747
195,246
+0.35(+5.46%)
Nov 19, 2007
6.715
6.787
6.397
6.398
510,045
-0.40(-5.90%)
Nov 16, 2007
6.842
6.856
6.729
6.799
52,348
-0.05(-0.68%)
Nov 15, 2007
6.997
6.997
6.846
6.846
21,929
-0.13(-1.88%)
Nov 14, 2007
6.907
6.992
6.849
6.978
50,226
+0.13(+1.96%)
Nov 13, 2007
6.715
6.855
6.503
6.843
87,011
+0.41(+6.30%)
Nov 12, 2007
6.884
6.884
6.409
6.438
96,915
-0.44(-6.39%)
Nov 09, 2007
6.907
6.911
6.771
6.877
45,981
-0.02(-0.31%)
Nov 08, 2007
6.767
6.918
6.729
6.898
45,981
+0.14(+2.09%)
Nov 07, 2007
6.956
6.956
6.644
6.757
106,819
-0.21(-3.02%)
Nov 06, 2007
7.037
7.060
6.785
6.968
45,274
-0.03(-0.44%)
Nov 05, 2007
7.181
7.181
6.999
6.999
64,374
-0.24(-3.34%)
Nov 02, 2007
7.386
7.386
7.219
7.240
28,296
-0.20(-2.64%)
Nov 01, 2007
7.436
7.505
7.368
7.437
26,881
+0.02(+0.21%)
Oct 31, 2007
7.365
7.506
7.338
7.421
44,567
+0.09(+1.18%)
Oct 30, 2007
7.478
7.486
7.280
7.335
46,689
-0.10(-1.41%)
Oct 29, 2007
7.506
7.506
7.107
7.440
50,933
-0.04(-0.49%)
Oct 26, 2007
7.492
7.502
7.434
7.477
16,977
-0.02(-0.21%)
Oct 25, 2007
7.454
7.492
7.438
7.492
36,785
+0.08(+1.03%)
Oct 24, 2007
7.284
7.421
7.284
7.416
25,466
+0.12(+1.71%)
Oct 23, 2007
7.181
7.375
7.181
7.291
47,396
+0.14(+1.92%)
Oct 22, 2007
7.093
7.238
7.093
7.154
21,222
+0.06(+0.86%)
Oct 19, 2007
7.232
7.250
7.093
7.093
25,466
-0.17(-2.34%)
Oct 18, 2007
7.065
7.294
6.912
7.263
26,174
+0.12(+1.68%)
Oct 17, 2007
7.252
7.315
7.098
7.143
36,078
-0.10(-1.44%)
Oct 16, 2007
7.464
7.464
7.214
7.248
50,933
-0.22(-2.90%)
Oct 15, 2007
7.351
7.469
7.330
7.464
63,667
+0.08(+1.15%)
Oct 12, 2007
7.245
7.409
7.238
7.379
49,518
+0.18(+2.47%)
Oct 11, 2007
7.293
7.351
7.199
7.201
52,348
-0.13(-1.79%)
Oct 10, 2007
7.270
7.351
7.232
7.332
35,370
+0.03(+0.45%)
Oct 09, 2007
7.174
7.337
7.174
7.300
53,763
+0.08(+1.06%)
Oct 08, 2007
7.315
7.352
7.099
7.223
198,075
-0.01(-0.20%)
Oct 05, 2007
7.067
7.351
7.041
7.238
241,935
+0.24(+3.43%)
Oct 04, 2007
7.019
7.055
6.944
6.997
51,641
-0.04(-0.62%)
Oct 03, 2007
7.068
7.167
7.041
7.041
157,045
-0.08(-1.13%)
Oct 02, 2007
7.125
7.171
7.043
7.122
142,897
+0.01(+0.20%)
Oct 01, 2007
7.033
7.171
6.856
7.108
57,300
+0.12(+1.70%)
Sep 28, 2007
6.961
6.989
6.866
6.989
95,500
+0.06(+0.92%)
Sep 27, 2007
6.927
6.948
6.846
6.925
128,749
+0.05(+0.76%)
Sep 26, 2007
6.934
6.941
6.860
6.873
89,134
-0.03(-0.43%)
Sep 25, 2007
7.067
7.067
6.822
6.903
105,404
-0.12(-1.67%)
Sep 24, 2007
6.979
7.116
6.979
7.020
24,052
+0.05(+0.71%)
Sep 21, 2007
7.055
7.119
6.970
6.970
31,126
-0.01(-0.18%)
Sep 20, 2007
7.342
7.421
6.941
6.983
91,963
-0.45(-6.07%)
Sep 19, 2007
7.477
7.492
7.351
7.434
142,190
-0.09(-1.24%)
Sep 18, 2007
6.833
7.563
6.832
7.527
149,264
+0.73(+10.66%)
Sep 17, 2007
6.778
6.852
6.760
6.802
15,563
-0.04(-0.52%)
Sep 14, 2007
6.863
6.863
6.700
6.838
115,308
-0.01(-0.19%)
Sep 13, 2007
6.944
6.983
6.845
6.850
28,296
-0.07(-1.08%)
Sep 12, 2007
7.013
7.013
6.790
6.925
201,612
-0.06(-0.91%)
Sep 11, 2007
7.065
7.065
6.929
6.989
55,885
+0.04(+0.59%)
Sep 10, 2007
6.965
6.982
6.773
6.948
41,737
-0.06(-0.79%)
Sep 07, 2007
6.997
7.010
6.828
7.003
96,208
-0.03(-0.42%)
Sep 06, 2007
6.975
7.068
6.973
7.033
96,915
+0.10(+1.43%)
Sep 05, 2007
6.962
6.983
6.879
6.934
16,270
-0.05(-0.71%)
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.