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
Bassett Furniture
(NQ:
BSET
)
15.01
+0.58 (+4.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
9.019
9.024
8.916
8.916
21,222
+0.01(+0.06%)
Aug 30, 2006
8.895
9.070
8.890
8.910
25,783
+0.04(+0.47%)
Aug 29, 2006
8.988
9.117
8.849
8.869
30,278
-0.15(-1.66%)
Aug 28, 2006
8.740
9.024
8.720
9.019
55,745
+0.30(+3.43%)
Aug 25, 2006
8.720
8.776
8.647
8.720
26,366
+0.00(+0.00%)
Aug 24, 2006
8.725
8.828
8.720
8.720
73,223
-0.05(-0.59%)
Aug 23, 2006
8.931
8.952
8.745
8.771
50,630
-0.20(-2.19%)
Aug 22, 2006
9.153
9.153
8.838
8.967
61,040
-0.15(-1.64%)
Aug 21, 2006
9.060
9.117
8.998
9.117
44,661
+0.02(+0.23%)
Aug 18, 2006
8.967
9.143
8.885
9.096
53,691
+0.25(+2.80%)
Aug 17, 2006
8.828
9.132
8.818
8.849
40,426
+0.02(+0.23%)
Aug 16, 2006
8.905
8.905
8.828
8.828
21,277
+0.01(+0.12%)
Aug 15, 2006
8.833
8.849
8.771
8.818
49,210
+0.01(+0.06%)
Aug 14, 2006
8.668
8.812
8.384
8.812
62,467
+0.12(+1.36%)
Aug 11, 2006
8.673
8.730
8.642
8.694
23,273
-0.02(-0.24%)
Aug 10, 2006
8.771
8.854
8.658
8.714
49,396
-0.26(-2.88%)
Aug 09, 2006
8.947
8.978
8.818
8.972
20,841
-0.03(-0.34%)
Aug 08, 2006
9.184
9.184
8.962
9.003
37,174
-0.12(-1.36%)
Aug 07, 2006
9.132
9.199
9.081
9.127
42,310
-0.03(-0.28%)
Aug 04, 2006
9.153
9.334
9.117
9.153
74,941
+0.06(+0.68%)
Aug 03, 2006
8.838
9.117
8.838
9.091
50,830
+0.11(+1.26%)
Aug 02, 2006
9.024
9.158
8.874
8.978
102,368
+0.02(+0.23%)
Aug 01, 2006
9.127
9.127
8.895
8.957
103,399
-0.35(-3.72%)
Jul 31, 2006
9.117
9.328
9.101
9.303
51,599
+0.22(+2.44%)
Jul 28, 2006
9.065
9.101
9.014
9.081
27,120
-0.05(-0.51%)
Jul 27, 2006
9.370
9.370
9.039
9.127
44,752
-0.11(-1.17%)
Jul 26, 2006
9.179
9.308
9.096
9.236
68,680
-0.02(-0.17%)
Jul 25, 2006
8.931
9.287
8.931
9.251
87,155
+0.27(+2.99%)
Jul 24, 2006
8.792
9.081
8.761
8.983
79,086
+0.16(+1.81%)
Jul 21, 2006
8.751
8.843
8.689
8.823
83,757
+0.13(+1.48%)
Jul 20, 2006
8.766
8.802
8.647
8.694
76,061
-0.13(-1.46%)
Jul 19, 2006
8.673
8.843
8.673
8.823
36,296
+0.14(+1.60%)
Jul 18, 2006
8.622
8.740
8.616
8.683
96,251
+0.03(+0.30%)
Jul 17, 2006
8.673
8.694
8.591
8.658
60,606
-0.04(-0.47%)
Jul 14, 2006
8.591
8.745
8.591
8.699
159,332
+0.04(+0.48%)
Jul 13, 2006
8.642
8.771
8.616
8.658
62,938
+0.02(+0.18%)
Jul 12, 2006
8.859
8.859
8.642
8.642
55,012
-0.22(-2.50%)
Jul 11, 2006
8.632
8.864
8.616
8.864
76,456
+0.21(+2.44%)
Jul 10, 2006
8.771
8.921
8.575
8.653
97,309
-0.12(-1.41%)
Jul 07, 2006
9.060
9.117
8.771
8.776
49,165
-0.26(-2.86%)
Jul 06, 2006
9.024
9.334
8.895
9.034
62,848
-0.12(-1.35%)
Jul 05, 2006
9.117
9.256
9.055
9.158
91,153
-0.25(-2.63%)
Jul 03, 2006
9.419
9.419
9.210
9.406
37,584
-0.14(-1.51%)
Jun 30, 2006
9.390
9.550
9.230
9.550
2,144,324
+0.17(+1.82%)
Jun 29, 2006
8.776
9.380
8.678
9.380
109,700
+0.60(+6.82%)
Jun 28, 2006
8.694
8.797
8.585
8.781
157,667
+0.12(+1.43%)
Jun 27, 2006
8.585
8.720
8.585
8.658
35,148
+0.02(+0.24%)
Jun 26, 2006
8.622
8.709
8.545
8.637
63,378
+0.00(+0.00%)
Jun 23, 2006
8.596
8.740
8.524
8.637
42,833
-0.04(-0.48%)
Jun 22, 2006
8.606
8.756
8.580
8.678
39,676
-0.01(-0.06%)
Jun 21, 2006
8.720
8.766
8.606
8.683
54,636
+0.05(+0.54%)
Jun 20, 2006
8.725
8.792
8.627
8.637
104,155
-0.13(-1.47%)
Jun 19, 2006
8.714
8.818
8.714
8.766
98,648
-0.02(-0.23%)
Jun 16, 2006
9.055
9.112
8.751
8.787
325,096
-0.31(-3.46%)
Jun 15, 2006
8.838
9.179
8.730
9.101
63,515
+0.28(+3.16%)
Jun 14, 2006
8.591
8.833
8.585
8.823
81,546
+0.17(+1.97%)
Jun 13, 2006
8.585
8.833
8.565
8.653
81,371
+0.06(+0.66%)
Jun 12, 2006
8.591
8.787
8.518
8.596
62,627
+0.05(+0.60%)
Jun 09, 2006
8.678
8.771
8.467
8.544
93,402
-0.19(-2.13%)
Jun 08, 2006
8.534
8.740
8.534
8.730
94,179
+0.10(+1.20%)
Jun 07, 2006
8.632
8.709
8.560
8.627
97,825
-0.04(-0.48%)
Jun 06, 2006
8.709
8.709
8.575
8.668
56,927
-0.04(-0.41%)
Jun 05, 2006
8.689
8.745
8.549
8.704
104,350
-0.07(-0.82%)
Jun 02, 2006
9.045
9.153
8.678
8.776
54,786
-0.18(-2.02%)
Jun 01, 2006
8.797
8.972
8.653
8.957
59,561
+0.19(+2.18%)
May 31, 2006
8.797
8.828
8.606
8.766
76,204
+0.01(+0.12%)
May 30, 2006
8.854
8.983
8.632
8.756
74,574
-0.20(-2.25%)
May 26, 2006
9.205
9.256
8.931
8.957
51,090
-0.01(-0.06%)
May 25, 2006
9.117
9.199
8.730
8.962
68,153
-0.04(-0.40%)
May 24, 2006
8.611
9.086
8.524
8.998
52,159
+0.40(+4.62%)
May 23, 2006
9.107
9.148
8.601
8.601
47,938
-0.40(-4.42%)
May 22, 2006
8.642
9.148
8.622
8.998
74,774
+0.34(+3.87%)
May 19, 2006
8.513
8.890
8.513
8.663
62,354
+0.10(+1.21%)
May 18, 2006
8.730
8.756
8.518
8.560
133,471
-0.09(-1.07%)
May 17, 2006
8.678
8.776
8.622
8.653
83,331
-0.10(-1.18%)
May 16, 2006
8.859
8.952
8.735
8.756
82,156
-0.04(-0.41%)
May 15, 2006
8.936
9.060
8.658
8.792
100,488
-0.14(-1.62%)
May 12, 2006
9.199
9.199
8.900
8.936
52,471
-0.25(-2.70%)
May 11, 2006
9.426
9.426
9.153
9.184
78,904
-0.29(-3.10%)
May 10, 2006
9.592
9.592
9.339
9.478
58,960
-0.15(-1.55%)
May 09, 2006
9.705
9.705
9.592
9.628
21,420
-0.07(-0.74%)
May 08, 2006
9.705
9.767
9.653
9.700
31,539
-0.09(-0.95%)
May 05, 2006
9.751
9.798
9.612
9.793
23,591
+0.14(+1.44%)
May 04, 2006
9.473
9.653
9.468
9.653
57,462
+0.17(+1.74%)
May 03, 2006
9.653
9.762
9.447
9.488
32,650
-0.22(-2.28%)
May 02, 2006
9.468
9.710
9.468
9.710
38,517
+0.20(+2.12%)
May 01, 2006
9.437
9.581
9.437
9.509
80,381
-0.01(-0.05%)
Apr 28, 2006
9.468
9.628
9.447
9.514
28,491
-0.02(-0.16%)
Apr 27, 2006
9.437
9.700
9.437
9.530
35,067
+0.12(+1.26%)
Apr 26, 2006
9.607
9.777
9.411
9.411
30,386
-0.21(-2.15%)
Apr 25, 2006
9.813
9.813
9.499
9.617
31,355
-0.21(-2.15%)
Apr 24, 2006
9.999
9.999
9.793
9.829
25,044
-0.11(-1.09%)
Apr 21, 2006
9.994
9.994
9.742
9.937
46,498
+0.08(+0.78%)
Apr 20, 2006
9.891
9.917
9.726
9.860
22,296
+0.04(+0.37%)
Apr 19, 2006
9.664
9.850
9.664
9.824
47,027
+0.15(+1.55%)
Apr 18, 2006
9.365
9.674
9.365
9.674
40,881
+0.31(+3.31%)
Apr 17, 2006
9.530
9.555
9.292
9.365
52,915
-0.08(-0.87%)
Apr 13, 2006
9.303
9.550
9.313
9.447
17,811
+0.14(+1.55%)
Apr 12, 2006
9.303
9.483
9.287
9.303
35,892
+0.00(+0.00%)
Apr 11, 2006
9.612
9.612
9.292
9.303
52,419
-0.26(-2.75%)
Apr 10, 2006
9.669
10.01
9.514
9.566
55,371
-0.19(-1.90%)
Apr 07, 2006
10.11
10.15
9.679
9.751
46,550
-0.31(-3.08%)
Apr 06, 2006
10.16
10.16
10.05
10.06
9,805
-0.10(-1.02%)
Apr 05, 2006
10.29
10.29
10.09
10.16
21,031
-0.13(-1.25%)
Apr 04, 2006
10.21
10.29
10.03
10.29
57,117
+0.09(+0.86%)
Apr 03, 2006
10.26
10.29
10.06
10.21
56,224
-0.09(-0.85%)
Mar 31, 2006
10.07
10.30
10.02
10.29
37,100
+0.14(+1.42%)
Mar 30, 2006
10.24
10.24
10.01
10.15
24,384
-0.02(-0.20%)
Mar 29, 2006
9.906
10.17
9.886
10.17
32,747
+0.31(+3.14%)
Mar 28, 2006
9.855
9.906
9.855
9.860
26,719
-0.05(-0.52%)
Mar 27, 2006
9.808
9.927
9.803
9.911
27,446
-0.03(-0.26%)
Mar 24, 2006
10.10
10.11
9.860
9.937
38,835
-0.23(-2.23%)
Mar 23, 2006
10.16
10.17
10.06
10.16
16,086
+0.00(+0.00%)
Mar 22, 2006
10.13
10.23
10.02
10.16
32,173
+0.08(+0.82%)
Mar 21, 2006
10.10
10.29
10.08
10.08
56,611
-0.10(-1.01%)
Mar 20, 2006
10.00
10.18
9.989
10.18
80,720
+0.15(+1.49%)
Mar 17, 2006
9.989
10.04
9.850
10.04
181,873
+0.10(+0.99%)
Mar 16, 2006
9.891
10.06
9.834
9.937
84,089
+0.09(+0.89%)
Mar 15, 2006
9.906
9.932
9.844
9.850
33,198
-0.10(-1.04%)
Mar 14, 2006
9.839
9.953
9.839
9.953
30,332
+0.05(+0.52%)
Mar 13, 2006
9.906
10.02
9.777
9.901
50,239
-0.04(-0.42%)
Mar 10, 2006
9.746
9.989
9.669
9.942
32,473
+0.24(+2.45%)
Mar 09, 2006
9.777
9.922
9.648
9.705
69,618
-0.08(-0.84%)
Mar 08, 2006
9.746
9.942
9.653
9.788
30,361
+0.01(+0.05%)
Mar 07, 2006
9.942
9.942
9.757
9.782
48,285
-0.11(-1.06%)
Mar 06, 2006
9.942
9.942
9.865
9.888
26,583
-0.01(-0.14%)
Mar 03, 2006
9.865
10.06
9.865
9.901
37,373
+0.03(+0.31%)
Mar 02, 2006
10.00
10.00
9.855
9.870
50,144
-0.10(-0.98%)
Mar 01, 2006
10.04
10.04
9.932
9.968
28,898
+0.02(+0.16%)
Feb 28, 2006
10.07
10.13
9.953
9.953
66,223
-0.12(-1.18%)
Feb 27, 2006
10.06
10.15
10.01
10.07
50,448
-0.04(-0.41%)
Feb 24, 2006
9.932
10.11
9.891
10.11
39,530
+0.18(+1.82%)
Feb 23, 2006
9.917
9.984
9.896
9.932
23,734
-0.02(-0.21%)
Feb 22, 2006
9.942
9.984
9.870
9.953
59,883
+0.05(+0.52%)
Feb 21, 2006
10.11
10.11
9.839
9.901
35,813
-0.09(-0.93%)
Feb 17, 2006
10.15
10.15
9.870
9.994
27,151
-0.10(-1.02%)
Feb 16, 2006
9.958
10.11
9.906
10.10
41,282
+0.11(+1.08%)
Feb 15, 2006
9.803
10.00
9.798
9.989
26,380
+0.19(+1.95%)
Feb 14, 2006
9.659
9.803
9.659
9.798
33,654
+0.08(+0.80%)
Feb 13, 2006
9.777
9.798
9.648
9.721
30,560
-0.08(-0.79%)
Feb 10, 2006
9.715
9.824
9.710
9.798
21,680
+0.06(+0.64%)
Feb 09, 2006
9.710
9.850
9.710
9.736
24,541
+0.03(+0.27%)
Feb 08, 2006
9.829
9.829
9.705
9.710
19,846
+0.01(+0.11%)
Feb 07, 2006
9.664
9.746
9.653
9.700
22,279
+0.03(+0.32%)
Feb 06, 2006
9.741
9.741
9.612
9.669
17,168
-0.09(-0.90%)
Feb 03, 2006
9.751
9.855
9.561
9.757
21,596
-0.01(-0.05%)
Feb 02, 2006
9.865
9.917
9.638
9.762
38,734
-0.12(-1.25%)
Feb 01, 2006
10.00
10.00
9.679
9.886
54,439
-0.18(-1.74%)
Jan 31, 2006
9.984
10.09
9.927
10.06
56,102
+0.04(+0.41%)
Jan 30, 2006
10.07
10.14
9.984
10.02
76,162
-0.05(-0.46%)
Jan 27, 2006
10.04
10.07
9.958
10.07
74,227
+0.03(+0.31%)
Jan 26, 2006
9.870
10.05
9.788
10.04
98,836
+0.19(+1.94%)
Jan 25, 2006
9.850
9.942
9.751
9.844
37,526
-0.07(-0.68%)
Jan 24, 2006
9.767
10.06
9.607
9.911
99,416
+0.20(+2.07%)
Jan 23, 2006
9.813
9.829
9.597
9.710
56,586
-0.14(-1.41%)
Jan 20, 2006
10.05
10.05
9.777
9.850
45,387
-0.11(-1.14%)
Jan 19, 2006
9.777
9.984
9.777
9.963
103,377
+0.16(+1.63%)
Jan 18, 2006
9.597
9.880
9.597
9.803
76,092
+0.19(+1.93%)
Jan 17, 2006
9.751
9.751
9.530
9.617
108,711
-0.06(-0.64%)
Jan 13, 2006
9.535
9.731
9.535
9.679
23,713
+0.03(+0.27%)
Jan 12, 2006
9.844
9.932
9.648
9.653
36,437
-0.21(-2.09%)
Jan 11, 2006
9.803
9.860
9.653
9.860
47,665
+0.06(+0.63%)
Jan 10, 2006
9.674
9.798
9.597
9.798
35,910
+0.18(+1.88%)
Jan 09, 2006
9.437
9.674
9.437
9.617
38,819
+0.13(+1.36%)
Jan 06, 2006
9.478
9.494
9.354
9.488
22,420
+0.05(+0.49%)
Jan 05, 2006
9.463
9.555
9.344
9.442
36,737
+0.02(+0.22%)
Jan 04, 2006
9.524
9.524
9.359
9.421
55,995
-0.18(-1.88%)
Jan 03, 2006
9.530
9.638
9.308
9.602
72,623
+0.06(+0.59%)
Dec 30, 2005
9.287
9.545
9.241
9.545
98,780
+0.25(+2.72%)
Dec 29, 2005
9.292
9.411
9.292
9.292
22,600
-0.05(-0.55%)
Dec 28, 2005
9.432
9.432
9.287
9.344
28,878
+0.04(+0.39%)
Dec 27, 2005
9.308
9.472
9.308
9.308
53,687
-0.02(-0.17%)
Dec 23, 2005
9.411
9.411
9.323
9.323
13,049
+0.01(+0.06%)
Dec 22, 2005
9.607
9.617
9.318
9.318
24,659
-0.08(-0.88%)
Dec 21, 2005
9.367
9.524
9.359
9.401
20,503
+0.05(+0.55%)
Dec 20, 2005
9.334
9.700
9.308
9.349
72,113
+0.00(+0.00%)
Dec 19, 2005
9.370
9.442
9.272
9.349
93,221
+0.07(+0.72%)
Dec 16, 2005
9.442
9.442
9.246
9.282
189,362
-0.13(-1.42%)
Dec 15, 2005
9.344
9.416
9.297
9.416
27,682
+0.01(+0.05%)
Dec 14, 2005
9.416
9.494
9.344
9.411
31,673
-0.04(-0.44%)
Dec 13, 2005
9.297
9.468
9.297
9.452
18,288
+0.09(+0.94%)
Dec 12, 2005
9.354
9.437
9.308
9.365
25,574
-0.08(-0.82%)
Dec 09, 2005
9.421
9.442
9.334
9.442
32,262
+0.06(+0.66%)
Dec 08, 2005
9.339
9.401
9.313
9.380
16,732
-0.03(-0.27%)
Dec 07, 2005
9.411
9.463
9.303
9.406
37,080
+0.04(+0.39%)
Dec 06, 2005
9.432
9.540
9.344
9.370
17,648
+0.02(+0.17%)
Dec 05, 2005
9.597
9.597
9.334
9.354
38,391
-0.33(-3.41%)
Dec 02, 2005
9.710
9.710
9.389
9.684
42,659
-0.02(-0.21%)
Dec 01, 2005
9.426
9.782
9.416
9.705
45,302
+0.40(+4.33%)
Nov 30, 2005
9.323
9.370
9.297
9.303
33,869
+0.01(+0.11%)
Nov 29, 2005
9.463
9.463
9.287
9.292
39,366
-0.09(-0.94%)
Nov 28, 2005
9.365
9.545
9.354
9.380
21,924
-0.11(-1.14%)
Nov 25, 2005
9.535
9.535
9.339
9.488
8,064
-0.06(-0.59%)
Nov 23, 2005
9.280
9.550
9.280
9.545
40,054
+0.14(+1.54%)
Nov 22, 2005
9.251
9.426
9.251
9.401
40,216
+0.05(+0.50%)
Nov 21, 2005
9.334
9.421
9.174
9.354
36,390
-0.05(-0.49%)
Nov 18, 2005
9.581
9.581
9.390
9.401
16,065
-0.04(-0.44%)
Nov 17, 2005
9.308
9.442
9.163
9.442
18,319
+0.18(+1.95%)
Nov 16, 2005
9.287
9.468
9.138
9.261
40,980
-0.10(-1.05%)
Nov 15, 2005
9.643
9.643
9.303
9.359
40,472
-0.27(-2.84%)
Nov 14, 2005
9.813
9.813
9.545
9.633
20,910
-0.17(-1.69%)
Nov 11, 2005
9.736
9.829
9.736
9.798
14,914
-0.06(-0.58%)
Nov 10, 2005
10.14
10.14
9.751
9.855
32,229
-0.26(-2.60%)
Nov 09, 2005
10.00
10.15
10.00
10.12
22,027
+0.16(+1.61%)
Nov 08, 2005
10.07
10.13
9.865
9.958
33,479
-0.17(-1.63%)
Nov 07, 2005
10.15
10.16
9.989
10.12
30,853
+0.08(+0.77%)
Nov 04, 2005
9.994
10.11
9.963
10.05
25,938
+0.12(+1.25%)
Nov 03, 2005
10.05
10.15
9.855
9.922
53,727
-0.09(-0.93%)
Nov 02, 2005
9.715
10.01
9.715
10.01
33,921
+0.30(+3.13%)
Nov 01, 2005
9.545
9.782
9.499
9.710
33,811
+0.05(+0.53%)
Oct 31, 2005
9.442
9.659
9.442
9.659
37,902
+0.17(+1.79%)
Oct 28, 2005
9.184
9.499
9.184
9.488
41,769
+0.30(+3.31%)
Oct 27, 2005
9.334
9.344
9.184
9.184
15,745
-0.18(-1.93%)
Oct 26, 2005
9.308
9.499
9.308
9.365
20,329
+0.10(+1.11%)
Oct 25, 2005
9.468
9.468
9.236
9.261
45,006
-0.30(-3.13%)
Oct 24, 2005
9.380
9.736
9.380
9.561
67,533
+0.35(+3.75%)
Oct 21, 2005
9.194
9.308
9.065
9.215
43,719
-0.05(-0.50%)
Oct 20, 2005
9.344
9.411
9.039
9.261
103,253
-0.15(-1.64%)
Oct 19, 2005
9.292
9.416
9.189
9.416
43,593
+0.09(+0.94%)
Oct 18, 2005
9.586
9.586
9.215
9.328
62,767
-0.32(-3.32%)
Oct 17, 2005
9.514
9.695
9.432
9.648
40,286
+0.13(+1.41%)
Oct 14, 2005
9.607
9.607
9.339
9.514
34,160
+0.03(+0.33%)
Oct 13, 2005
9.287
9.602
9.287
9.483
50,913
+0.12(+1.27%)
Oct 12, 2005
9.287
9.499
9.287
9.365
86,087
+0.05(+0.50%)
Oct 11, 2005
9.359
9.401
9.318
9.318
15,549
+0.01(+0.11%)
Oct 10, 2005
9.390
9.437
9.241
9.308
27,990
-0.13(-1.42%)
Oct 07, 2005
9.339
9.545
9.339
9.442
29,056
+0.06(+0.60%)
Oct 06, 2005
9.561
9.566
9.287
9.385
34,448
-0.29(-2.99%)
Oct 05, 2005
9.777
9.777
9.540
9.674
30,574
-0.26(-2.65%)
Oct 04, 2005
9.798
10.04
9.710
9.937
55,916
+0.18(+1.80%)
Oct 03, 2005
9.659
9.798
9.571
9.762
40,629
+0.15(+1.61%)
Sep 30, 2005
9.793
9.793
9.437
9.607
23,951
-0.11(-1.17%)
Sep 29, 2005
9.344
9.772
9.287
9.721
49,409
+0.48(+5.19%)
Sep 28, 2005
9.375
9.375
9.168
9.241
65,273
-0.08(-0.83%)
Sep 27, 2005
9.308
9.328
9.287
9.318
39,135
+0.01(+0.06%)
Sep 26, 2005
9.395
9.395
9.292
9.313
49,525
-0.04(-0.39%)
Sep 23, 2005
9.349
9.421
9.297
9.349
31,033
-0.08(-0.82%)
Sep 22, 2005
9.426
9.442
9.297
9.426
45,717
+0.04(+0.44%)
Sep 21, 2005
9.334
9.473
9.297
9.385
41,056
-0.02(-0.16%)
Sep 20, 2005
9.488
9.488
9.365
9.401
29,836
+0.01(+0.05%)
Sep 19, 2005
9.442
9.499
9.385
9.395
31,539
-0.10(-1.03%)
Sep 16, 2005
9.607
9.607
9.452
9.494
290,215
-0.04(-0.38%)
Sep 15, 2005
9.690
9.690
9.509
9.530
27,130
-0.09(-0.97%)
Sep 14, 2005
9.813
9.813
9.617
9.623
46,515
-0.15(-1.53%)
Sep 13, 2005
9.782
9.896
9.731
9.772
33,698
-0.09(-0.89%)
Sep 12, 2005
9.715
9.901
9.571
9.860
46,696
+0.21(+2.14%)
Sep 09, 2005
9.865
9.901
9.581
9.653
25,397
-0.13(-1.32%)
Sep 08, 2005
9.705
9.782
9.648
9.782
12,049
+0.01(+0.05%)
Sep 07, 2005
9.700
9.803
9.597
9.777
16,643
-0.06(-0.63%)
Sep 06, 2005
9.803
9.901
9.751
9.839
41,106
+0.09(+0.95%)
Sep 02, 2005
9.958
9.958
9.674
9.746
54,824
-0.31(-3.13%)
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.