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
Stifel Financial Corp
(NY:
SF
)
81.38
-0.64 (-0.79%)
Streaming Delayed Price
Updated: 11:14 AM EDT, May 23, 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 31, 2006
8.726
8.737
8.648
8.648
129,024
-0.02(-0.28%)
Aug 30, 2006
8.661
8.707
8.656
8.672
106,473
+0.04(+0.44%)
Aug 29, 2006
8.737
8.737
8.474
8.634
163,037
-0.10(-1.18%)
Aug 28, 2006
8.566
8.772
8.566
8.737
93,164
+0.16(+1.83%)
Aug 25, 2006
8.669
8.715
8.580
8.580
37,339
-0.13(-1.52%)
Aug 24, 2006
8.593
8.764
8.591
8.713
110,539
+0.16(+1.90%)
Aug 23, 2006
8.694
8.850
8.442
8.550
182,631
-0.12(-1.43%)
Aug 22, 2006
8.634
8.704
8.612
8.675
43,994
+0.06(+0.69%)
Aug 21, 2006
8.667
8.685
8.602
8.615
47,321
-0.10(-1.12%)
Aug 18, 2006
8.777
8.777
8.656
8.713
52,497
-0.06(-0.74%)
Aug 17, 2006
8.804
8.859
8.683
8.777
108,321
+0.04(+0.46%)
Aug 16, 2006
8.602
8.913
8.602
8.737
144,921
+0.16(+1.89%)
Aug 15, 2006
8.593
8.669
8.523
8.575
134,939
+0.05(+0.57%)
Aug 14, 2006
8.580
8.642
8.453
8.526
198,158
-0.01(-0.16%)
Aug 11, 2006
8.480
8.629
8.434
8.539
208,140
+0.02(+0.29%)
Aug 10, 2006
8.120
8.677
8.101
8.515
319,049
+0.38(+4.69%)
Aug 09, 2006
8.385
8.388
8.025
8.134
845,500
-0.14(-1.70%)
Aug 08, 2006
8.556
8.656
8.128
8.274
273,576
-0.28(-3.32%)
Aug 07, 2006
8.526
8.593
8.458
8.558
192,612
-0.04(-0.41%)
Aug 04, 2006
8.731
8.883
8.466
8.593
166,364
-0.07(-0.81%)
Aug 03, 2006
8.539
8.764
8.483
8.664
108,321
+0.09(+1.04%)
Aug 02, 2006
8.683
8.737
8.493
8.575
195,940
-0.04(-0.47%)
Aug 01, 2006
8.940
8.978
8.520
8.615
161,188
-0.37(-4.07%)
Jul 31, 2006
8.639
9.002
8.604
8.980
199,267
+0.21(+2.34%)
Jul 28, 2006
8.607
8.823
8.607
8.775
97,230
+0.25(+2.95%)
Jul 27, 2006
8.807
8.807
8.507
8.523
185,958
-0.22(-2.54%)
Jul 26, 2006
8.972
8.972
8.683
8.745
103,885
-0.23(-2.53%)
Jul 25, 2006
8.910
9.116
8.837
8.972
103,145
+0.06(+0.70%)
Jul 24, 2006
8.618
8.910
8.550
8.910
155,273
+0.35(+4.04%)
Jul 21, 2006
8.794
8.794
8.548
8.564
167,843
-0.23(-2.61%)
Jul 20, 2006
9.529
9.562
8.791
8.794
202,225
-0.67(-7.11%)
Jul 19, 2006
8.791
9.516
8.791
9.467
342,710
+0.71(+8.16%)
Jul 18, 2006
8.566
8.799
8.420
8.753
194,091
+0.21(+2.50%)
Jul 17, 2006
8.418
8.791
8.418
8.539
294,279
+0.18(+2.10%)
Jul 14, 2006
8.350
8.764
8.301
8.364
197,788
+0.01(+0.16%)
Jul 13, 2006
9.015
9.083
8.326
8.350
405,189
-0.69(-7.66%)
Jul 12, 2006
9.078
9.197
8.942
9.043
127,915
+0.00(+0.03%)
Jul 11, 2006
8.929
9.059
8.926
9.040
110,909
-0.01(-0.12%)
Jul 10, 2006
9.075
9.148
8.980
9.051
89,467
-0.01(-0.06%)
Jul 07, 2006
9.459
9.478
9.024
9.056
86,879
-0.45(-4.72%)
Jul 06, 2006
9.481
9.692
9.451
9.505
151,576
+0.02(+0.26%)
Jul 05, 2006
9.543
9.659
9.386
9.481
94,273
-0.13(-1.35%)
Jul 03, 2006
9.578
9.632
9.508
9.611
97,230
+0.06(+0.62%)
Jun 30, 2006
9.684
9.684
9.475
9.551
540,499
+0.04(+0.40%)
Jun 29, 2006
8.848
9.562
8.848
9.513
176,715
+0.70(+7.88%)
Jun 28, 2006
8.886
8.994
8.818
8.818
94,642
-0.03(-0.34%)
Jun 27, 2006
9.194
9.221
8.804
8.848
123,479
-0.34(-3.65%)
Jun 26, 2006
9.216
9.278
9.143
9.183
121,261
+0.04(+0.38%)
Jun 23, 2006
9.153
9.264
9.034
9.148
92,424
-0.07(-0.79%)
Jun 22, 2006
9.481
9.481
9.132
9.221
128,285
+0.03(+0.32%)
Jun 21, 2006
8.953
9.313
8.940
9.191
94,642
+0.27(+3.00%)
Jun 20, 2006
8.832
9.140
8.777
8.923
87,618
+0.02(+0.27%)
Jun 19, 2006
9.199
9.229
8.886
8.899
190,764
-0.27(-2.89%)
Jun 16, 2006
9.437
9.437
9.153
9.164
562,311
-0.27(-2.89%)
Jun 15, 2006
9.053
9.486
9.043
9.437
102,036
+0.45(+5.03%)
Jun 14, 2006
9.024
9.080
8.929
8.986
103,515
-0.08(-0.84%)
Jun 13, 2006
9.067
9.402
8.951
9.061
130,133
-0.07(-0.74%)
Jun 12, 2006
9.281
9.283
9.097
9.129
170,430
-0.15(-1.60%)
Jun 09, 2006
9.464
9.575
9.270
9.278
153,794
-0.19(-1.97%)
Jun 08, 2006
9.638
9.646
9.229
9.464
320,158
-0.17(-1.80%)
Jun 07, 2006
9.546
9.838
9.546
9.638
131,982
+0.14(+1.42%)
Jun 06, 2006
9.519
9.605
9.418
9.502
138,267
-0.01(-0.14%)
Jun 05, 2006
10.00
10.02
9.510
9.516
177,455
-0.52(-5.18%)
Jun 02, 2006
10.22
10.28
9.943
10.04
141,964
-0.13(-1.30%)
Jun 01, 2006
10.08
10.17
9.941
10.17
77,266
+0.13(+1.27%)
May 31, 2006
9.803
10.16
9.792
10.04
170,061
+0.25(+2.54%)
May 30, 2006
9.954
9.957
9.754
9.792
148,249
-0.20(-2.03%)
May 26, 2006
9.987
10.11
9.916
9.995
92,794
+0.04(+0.35%)
May 25, 2006
9.792
10.05
9.724
9.959
124,958
+0.24(+2.42%)
May 24, 2006
10.02
10.02
9.537
9.724
286,146
-0.30(-2.97%)
May 23, 2006
10.17
10.28
10.02
10.02
177,455
-0.08(-0.78%)
May 22, 2006
10.56
10.60
9.919
10.10
188,176
-0.50(-4.74%)
May 19, 2006
10.52
10.60
10.29
10.60
204,073
+0.08(+0.77%)
May 18, 2006
10.66
10.81
10.46
10.52
163,037
-0.17(-1.57%)
May 17, 2006
10.76
10.76
10.52
10.69
252,504
-0.06(-0.60%)
May 16, 2006
10.75
10.80
10.69
10.75
157,121
-0.04(-0.33%)
May 15, 2006
10.64
10.81
10.55
10.79
234,758
+0.09(+0.86%)
May 12, 2006
11.00
11.04
10.62
10.70
179,303
-0.29(-2.68%)
May 11, 2006
11.44
11.60
10.99
10.99
275,055
-0.44(-3.81%)
May 10, 2006
11.46
11.47
11.27
11.43
227,364
-0.03(-0.26%)
May 09, 2006
11.23
11.54
11.09
11.46
278,752
+0.44(+3.95%)
May 08, 2006
11.04
11.06
10.85
11.02
136,049
-0.04(-0.37%)
May 05, 2006
10.85
11.16
10.85
11.06
86,139
+0.28(+2.63%)
May 04, 2006
10.62
10.82
10.62
10.78
143,812
+0.16(+1.53%)
May 03, 2006
10.68
10.69
10.49
10.62
213,685
-0.07(-0.63%)
May 02, 2006
10.79
10.82
10.64
10.68
156,012
-0.10(-0.93%)
May 01, 2006
10.94
10.94
10.76
10.78
211,097
-0.12(-1.07%)
Apr 28, 2006
10.97
11.09
10.85
10.90
151,206
-0.10(-0.91%)
Apr 27, 2006
10.89
11.09
10.85
11.00
168,212
+0.07(+0.67%)
Apr 26, 2006
10.96
10.98
10.87
10.93
179,303
+0.01(+0.05%)
Apr 25, 2006
10.83
10.97
10.83
10.92
168,952
+0.04(+0.32%)
Apr 24, 2006
11.09
11.09
10.84
10.89
221,079
-0.14(-1.25%)
Apr 21, 2006
11.12
11.12
10.87
11.03
171,170
+0.09(+0.87%)
Apr 20, 2006
11.27
11.27
10.83
10.93
133,830
-0.27(-2.41%)
Apr 19, 2006
10.88
11.20
10.88
11.20
285,776
+0.35(+3.22%)
Apr 18, 2006
10.76
10.90
10.74
10.85
680,245
+0.14(+1.26%)
Apr 17, 2006
10.73
10.79
10.65
10.72
191,503
-0.02(-0.20%)
Apr 13, 2006
10.78
10.87
10.57
10.74
80,224
-0.04(-0.38%)
Apr 12, 2006
10.85
10.85
10.73
10.78
122,370
+0.07(+0.63%)
Apr 11, 2006
10.76
10.79
10.68
10.71
254,352
-0.05(-0.43%)
Apr 10, 2006
10.74
10.94
10.63
10.76
238,455
+0.02(+0.18%)
Apr 07, 2006
11.23
11.23
10.72
10.74
165,994
-0.42(-3.80%)
Apr 06, 2006
11.13
11.17
11.04
11.16
284,298
+0.02(+0.17%)
Apr 05, 2006
11.12
11.23
10.93
11.14
144,921
+0.03(+0.24%)
Apr 04, 2006
11.10
11.21
10.90
11.12
270,619
-0.16(-1.44%)
Apr 03, 2006
11.77
11.79
11.25
11.28
291,322
-0.53(-4.51%)
Mar 31, 2006
11.90
11.94
11.74
11.81
471,735
-0.06(-0.52%)
Mar 30, 2006
11.73
11.90
11.36
11.87
316,461
+0.19(+1.62%)
Mar 29, 2006
11.06
11.75
10.95
11.69
457,686
+0.59(+5.31%)
Mar 28, 2006
10.82
11.12
10.82
11.10
230,691
+0.21(+1.91%)
Mar 27, 2006
10.74
10.89
10.74
10.89
90,576
+0.16(+1.46%)
Mar 24, 2006
10.56
10.74
10.56
10.73
102,036
+0.16(+1.48%)
Mar 23, 2006
10.41
10.59
10.30
10.57
106,103
+0.14(+1.32%)
Mar 22, 2006
10.63
10.68
10.42
10.44
86,879
-0.22(-2.03%)
Mar 21, 2006
10.79
10.85
10.64
10.65
292,431
-0.14(-1.30%)
Mar 20, 2006
10.68
10.85
10.67
10.79
231,431
+0.09(+0.86%)
Mar 17, 2006
10.65
10.70
10.60
10.70
336,055
+0.08(+0.76%)
Mar 16, 2006
10.57
10.63
10.52
10.62
183,740
+0.06(+0.59%)
Mar 15, 2006
10.44
10.62
10.44
10.56
195,200
+0.14(+1.38%)
Mar 14, 2006
10.24
10.41
10.24
10.41
92,424
+0.16(+1.58%)
Mar 13, 2006
10.25
10.36
10.20
10.25
102,036
+0.03(+0.29%)
Mar 10, 2006
10.09
10.22
10.09
10.22
41,036
+0.14(+1.42%)
Mar 09, 2006
10.11
10.21
10.03
10.08
60,260
-0.04(-0.37%)
Mar 08, 2006
10.12
10.17
10.05
10.12
46,582
-0.04(-0.43%)
Mar 07, 2006
10.22
10.25
10.15
10.16
114,606
-0.11(-1.11%)
Mar 06, 2006
10.44
10.47
10.27
10.27
71,721
-0.20(-1.89%)
Mar 03, 2006
10.51
10.54
10.35
10.47
73,569
-0.06(-0.62%)
Mar 02, 2006
10.35
10.54
10.35
10.54
79,485
+0.16(+1.56%)
Mar 01, 2006
10.39
10.40
10.34
10.37
153,794
+0.01(+0.05%)
Feb 28, 2006
10.46
10.46
10.36
10.37
96,121
-0.09(-0.88%)
Feb 27, 2006
10.51
10.55
10.43
10.46
44,733
-0.06(-0.57%)
Feb 24, 2006
10.48
10.52
10.39
10.52
102,406
+0.02(+0.15%)
Feb 23, 2006
10.36
10.50
10.29
10.50
86,139
+0.16(+1.52%)
Feb 22, 2006
10.29
10.41
10.29
10.35
78,745
+0.13(+1.24%)
Feb 21, 2006
10.28
10.28
10.17
10.22
97,600
-0.10(-0.94%)
Feb 17, 2006
10.51
10.52
10.16
10.32
147,139
-0.07(-0.65%)
Feb 16, 2006
10.28
10.41
10.25
10.38
106,103
+0.11(+1.08%)
Feb 15, 2006
10.23
10.33
10.16
10.27
86,879
+0.06(+0.61%)
Feb 14, 2006
10.27
10.34
10.19
10.21
57,303
-0.04(-0.40%)
Feb 13, 2006
10.16
10.41
10.11
10.25
62,479
+0.09(+0.91%)
Feb 10, 2006
10.20
10.21
10.08
10.16
73,200
-0.07(-0.66%)
Feb 09, 2006
10.27
10.54
10.23
10.23
190,764
-0.05(-0.47%)
Feb 08, 2006
10.19
10.28
10.08
10.28
82,442
+0.09(+0.90%)
Feb 07, 2006
10.33
10.41
10.14
10.18
74,679
-0.11(-1.05%)
Feb 06, 2006
10.25
10.29
10.18
10.29
65,066
+0.08(+0.80%)
Feb 03, 2006
10.27
10.35
10.20
10.21
39,927
-0.06(-0.55%)
Feb 02, 2006
10.59
10.63
10.27
10.27
80,963
-0.31(-2.92%)
Feb 01, 2006
10.49
10.66
10.41
10.58
116,824
+0.05(+0.46%)
Jan 31, 2006
10.54
10.54
10.25
10.53
185,958
+0.02(+0.18%)
Jan 30, 2006
10.58
10.65
10.50
10.51
83,551
-0.07(-0.69%)
Jan 27, 2006
10.75
10.89
10.58
10.58
108,691
-0.24(-2.20%)
Jan 26, 2006
10.75
10.82
10.61
10.82
188,546
+0.12(+1.14%)
Jan 25, 2006
10.68
10.77
10.49
10.70
90,576
+0.06(+0.53%)
Jan 24, 2006
10.27
10.68
10.24
10.64
59,151
+0.31(+2.98%)
Jan 23, 2006
10.16
10.50
10.16
10.33
110,909
+0.15(+1.49%)
Jan 20, 2006
10.39
10.49
10.17
10.18
130,873
-0.14(-1.34%)
Jan 19, 2006
10.37
10.47
10.27
10.32
178,564
-0.06(-0.60%)
Jan 18, 2006
10.36
10.48
10.28
10.38
125,327
-0.02(-0.21%)
Jan 17, 2006
10.44
10.48
10.28
10.40
95,751
-0.09(-0.90%)
Jan 13, 2006
10.58
10.66
10.41
10.50
80,224
-0.11(-0.99%)
Jan 12, 2006
10.67
10.69
10.59
10.60
50,648
-0.07(-0.63%)
Jan 11, 2006
10.69
10.74
10.61
10.67
115,345
-0.02(-0.18%)
Jan 10, 2006
10.67
10.75
10.63
10.69
124,218
-0.03(-0.25%)
Jan 09, 2006
10.64
10.78
10.64
10.72
115,345
+0.07(+0.69%)
Jan 06, 2006
10.70
10.75
10.49
10.64
132,721
-0.01(-0.10%)
Jan 05, 2006
10.55
10.74
10.45
10.65
262,485
+0.11(+1.03%)
Jan 04, 2006
10.35
10.60
10.35
10.55
532,365
+0.20(+1.93%)
Jan 03, 2006
10.22
10.35
10.15
10.35
256,940
+0.18(+1.76%)
Dec 30, 2005
10.09
10.17
9.965
10.17
60,260
+0.06(+0.59%)
Dec 29, 2005
10.22
10.32
10.11
10.11
69,873
-0.11(-1.06%)
Dec 28, 2005
10.14
10.28
10.14
10.22
112,018
+0.04(+0.40%)
Dec 27, 2005
10.02
10.23
10.02
10.18
74,309
+0.15(+1.54%)
Dec 23, 2005
9.924
10.04
9.873
10.02
84,291
+0.10(+0.98%)
Dec 22, 2005
9.932
10.04
9.832
9.924
387,813
-0.03(-0.30%)
Dec 21, 2005
9.992
10.03
9.951
9.954
85,030
-0.03(-0.33%)
Dec 20, 2005
10.08
10.12
9.976
9.987
38,078
-0.12(-1.15%)
Dec 19, 2005
10.18
10.18
10.10
10.10
66,545
-0.09(-0.93%)
Dec 16, 2005
10.13
10.21
10.13
10.20
212,946
+0.12(+1.23%)
Dec 15, 2005
10.25
10.25
10.02
10.07
59,891
-0.14(-1.38%)
Dec 14, 2005
10.29
10.30
10.21
10.21
24,030
-0.04(-0.37%)
Dec 13, 2005
10.22
10.28
10.16
10.25
24,769
+0.03(+0.27%)
Dec 12, 2005
10.16
10.22
10.11
10.22
49,539
+0.11(+1.07%)
Dec 09, 2005
10.09
10.14
10.03
10.12
57,303
-0.01(-0.11%)
Dec 08, 2005
9.984
10.13
9.984
10.13
56,563
+0.14(+1.44%)
Dec 07, 2005
9.987
10.04
9.984
9.984
60,630
-0.00(-0.03%)
Dec 06, 2005
10.08
10.12
9.987
9.987
33,642
-0.09(-0.89%)
Dec 05, 2005
10.09
10.13
10.01
10.08
100,927
-0.03(-0.32%)
Dec 02, 2005
10.16
10.22
9.938
10.11
106,103
-0.08(-0.74%)
Dec 01, 2005
10.10
10.33
10.08
10.18
335,686
+0.06(+0.56%)
Nov 30, 2005
10.15
10.21
10.11
10.13
115,715
-0.08(-0.79%)
Nov 29, 2005
10.31
10.36
10.18
10.21
159,340
-0.10(-0.95%)
Nov 28, 2005
10.32
10.55
10.31
10.31
109,800
-0.04(-0.39%)
Nov 25, 2005
10.39
10.40
10.35
10.35
9,242
-0.10(-0.98%)
Nov 23, 2005
10.57
10.57
10.41
10.45
91,685
-0.11(-1.08%)
Nov 22, 2005
10.48
10.58
10.39
10.56
68,024
+0.11(+1.01%)
Nov 21, 2005
10.33
10.46
10.29
10.46
82,812
+0.06(+0.62%)
Nov 18, 2005
10.45
10.45
10.36
10.39
80,224
+0.05(+0.50%)
Nov 17, 2005
10.32
10.40
10.22
10.34
121,261
+0.02(+0.21%)
Nov 16, 2005
10.36
10.39
10.25
10.32
69,503
-0.09(-0.91%)
Nov 15, 2005
10.34
10.44
10.30
10.41
209,249
+0.08(+0.76%)
Nov 14, 2005
10.62
10.62
10.34
10.34
150,836
-0.08(-0.78%)
Nov 11, 2005
10.45
10.49
10.33
10.42
72,460
-0.06(-0.62%)
Nov 10, 2005
10.43
10.52
10.27
10.48
564,529
+0.08(+0.75%)
Nov 09, 2005
10.27
10.43
10.21
10.40
62,109
+0.13(+1.24%)
Nov 08, 2005
10.49
10.67
10.21
10.28
136,788
-0.16(-1.53%)
Nov 07, 2005
10.16
10.45
10.16
10.44
69,873
+0.28(+2.74%)
Nov 04, 2005
10.04
10.24
10.04
10.16
55,085
+0.08(+0.80%)
Nov 03, 2005
10.28
10.39
10.08
10.08
69,133
-0.16(-1.53%)
Nov 02, 2005
9.873
10.28
9.835
10.23
105,364
+0.29(+2.94%)
Nov 01, 2005
10.12
10.12
9.900
9.941
32,163
-0.22(-2.13%)
Oct 31, 2005
9.697
10.33
9.697
10.16
212,206
+0.48(+4.98%)
Oct 28, 2005
9.605
9.684
9.486
9.675
67,285
+0.07(+0.73%)
Oct 27, 2005
9.819
9.819
9.535
9.605
72,091
-0.24(-2.39%)
Oct 26, 2005
9.981
9.981
9.738
9.840
102,776
-0.13(-1.28%)
Oct 25, 2005
9.941
9.968
9.786
9.968
58,042
-0.01(-0.14%)
Oct 24, 2005
10.01
10.05
9.922
9.981
110,909
-0.03(-0.27%)
Oct 21, 2005
9.916
10.17
9.897
10.01
143,073
+0.09(+0.96%)
Oct 20, 2005
10.28
10.28
9.684
9.913
180,782
-0.39(-3.81%)
Oct 19, 2005
9.657
10.47
9.616
10.31
177,085
+0.62(+6.42%)
Oct 18, 2005
9.621
9.827
9.600
9.684
50,278
+0.09(+0.93%)
Oct 17, 2005
9.667
9.667
9.467
9.594
61,000
-0.05(-0.50%)
Oct 14, 2005
9.678
9.678
9.535
9.643
58,412
-0.02(-0.22%)
Oct 13, 2005
9.629
9.665
9.467
9.665
76,897
+0.04(+0.37%)
Oct 12, 2005
9.724
9.800
9.559
9.629
79,485
-0.11(-1.08%)
Oct 11, 2005
9.565
9.846
9.546
9.735
163,776
+0.19(+2.04%)
Oct 10, 2005
9.554
9.562
9.456
9.540
131,242
+0.02(+0.20%)
Oct 07, 2005
9.575
9.597
9.505
9.521
46,582
+0.01(+0.06%)
Oct 06, 2005
9.494
9.575
9.467
9.516
223,667
-0.01(-0.06%)
Oct 05, 2005
9.575
9.602
9.413
9.521
165,255
-0.09(-0.96%)
Oct 04, 2005
9.703
9.792
9.613
9.613
63,588
-0.14(-1.47%)
Oct 03, 2005
9.738
9.776
9.575
9.757
87,988
+0.05(+0.47%)
Sep 30, 2005
9.716
9.816
9.608
9.711
95,751
+0.06(+0.64%)
Sep 29, 2005
9.567
9.670
9.513
9.648
124,958
+0.11(+1.19%)
Sep 28, 2005
9.602
9.629
9.527
9.535
49,169
-0.07(-0.70%)
Sep 27, 2005
9.570
9.602
9.467
9.602
111,648
+0.05(+0.54%)
Sep 26, 2005
9.535
9.575
9.454
9.551
146,030
+0.02(+0.26%)
Sep 23, 2005
9.527
9.529
9.454
9.527
64,697
+0.05(+0.48%)
Sep 22, 2005
9.494
9.535
9.332
9.481
211,097
-0.01(-0.14%)
Sep 21, 2005
9.616
9.876
9.019
9.494
534,583
-0.12(-1.27%)
Sep 20, 2005
9.251
9.686
9.194
9.616
440,680
+0.37(+3.98%)
Sep 19, 2005
9.197
9.292
9.175
9.248
852,894
+0.05(+0.56%)
Sep 16, 2005
8.921
9.391
8.466
9.197
560,832
+0.30(+3.34%)
Sep 15, 2005
8.520
8.899
8.412
8.899
239,934
+0.76(+9.30%)
Sep 14, 2005
8.034
8.161
8.007
8.142
227,364
+0.04(+0.50%)
Sep 13, 2005
7.679
8.163
7.655
8.101
220,340
+0.42(+5.49%)
Sep 12, 2005
7.087
7.736
7.087
7.679
208,140
+0.78(+11.33%)
Sep 09, 2005
6.760
6.898
6.727
6.898
51,388
+0.18(+2.66%)
Sep 08, 2005
6.762
6.781
6.711
6.719
32,533
-0.10(-1.43%)
Sep 07, 2005
6.857
6.857
6.776
6.816
24,769
+0.00(+0.00%)
Sep 06, 2005
6.819
6.830
6.749
6.816
61,739
+0.00(+0.00%)
Sep 02, 2005
6.992
6.992
6.765
6.816
25,878
-0.15(-2.14%)
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.