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
Greif Bros Corp
(NY:
GEF
)
64.94
+0.83 (+1.29%)
Official Closing Price
Updated: 7:00 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
11.31
11.41
10.57
10.61
1,394,860
-0.39(-3.58%)
Aug 30, 2006
10.93
11.15
10.86
11.00
204,419
+0.14(+1.27%)
Aug 29, 2006
10.85
10.93
10.54
10.86
268,550
+0.08(+0.78%)
Aug 28, 2006
10.60
10.85
10.60
10.78
201,747
+0.22(+2.11%)
Aug 25, 2006
10.26
10.60
10.16
10.55
152,980
+0.29(+2.84%)
Aug 24, 2006
10.35
10.49
10.18
10.26
110,894
-0.10(-0.95%)
Aug 23, 2006
10.65
10.65
10.31
10.36
139,619
-0.29(-2.73%)
Aug 22, 2006
10.54
10.71
10.50
10.65
78,160
+0.06(+0.58%)
Aug 21, 2006
10.61
10.69
10.46
10.59
76,156
-0.14(-1.31%)
Aug 18, 2006
10.76
10.83
10.57
10.73
128,263
+0.02(+0.18%)
Aug 17, 2006
10.57
10.82
10.50
10.71
154,650
+0.08(+0.77%)
Aug 16, 2006
10.37
10.77
10.37
10.63
320,991
+0.34(+3.35%)
Aug 15, 2006
10.03
10.31
10.03
10.29
296,942
+0.35(+3.51%)
Aug 14, 2006
9.868
10.18
9.868
9.937
221,454
+0.01(+0.11%)
Aug 11, 2006
9.934
9.981
9.776
9.926
138,951
-0.04(-0.45%)
Aug 10, 2006
9.752
10.12
9.446
9.971
420,529
+0.18(+1.85%)
Aug 09, 2006
10.06
10.21
9.720
9.790
425,539
-0.20(-1.99%)
Aug 08, 2006
10.25
10.35
9.955
9.989
207,425
-0.27(-2.60%)
Aug 07, 2006
10.30
10.36
10.12
10.26
200,410
-0.15(-1.42%)
Aug 04, 2006
10.77
10.84
10.18
10.40
309,968
-0.24(-2.28%)
Aug 03, 2006
10.43
10.82
10.43
10.65
173,689
+0.10(+0.95%)
Aug 02, 2006
10.39
10.64
10.39
10.55
159,660
+0.18(+1.72%)
Aug 01, 2006
10.32
10.44
10.19
10.37
158,658
+0.01(+0.07%)
Jul 31, 2006
10.27
10.46
10.15
10.36
193,062
-0.12(-1.13%)
Jul 28, 2006
10.31
10.58
10.30
10.48
251,181
+0.21(+2.00%)
Jul 27, 2006
10.48
10.56
10.18
10.27
207,759
-0.18(-1.70%)
Jul 26, 2006
10.54
10.61
10.34
10.45
180,369
-0.11(-1.03%)
Jul 25, 2006
10.54
10.77
10.44
10.56
285,585
+0.09(+0.81%)
Jul 24, 2006
10.17
10.49
10.21
10.48
431,217
+0.30(+2.96%)
Jul 21, 2006
10.28
10.45
9.955
10.17
382,116
-0.17(-1.62%)
Jul 20, 2006
10.61
10.66
10.30
10.34
473,303
-0.27(-2.51%)
Jul 19, 2006
10.40
10.68
10.39
10.61
445,914
+0.21(+1.97%)
Jul 18, 2006
10.34
10.49
10.12
10.40
335,020
+0.09(+0.91%)
Jul 17, 2006
10.38
10.49
10.28
10.31
173,689
-0.11(-1.05%)
Jul 14, 2006
10.33
10.52
10.19
10.42
274,563
+0.01(+0.13%)
Jul 13, 2006
10.53
10.56
10.27
10.41
368,088
-0.17(-1.59%)
Jul 12, 2006
10.81
10.93
10.55
10.57
363,411
-0.25(-2.34%)
Jul 11, 2006
10.71
10.83
10.43
10.83
596,222
+0.07(+0.68%)
Jul 10, 2006
10.70
11.03
10.70
10.75
312,975
+0.00(+0.04%)
Jul 07, 2006
10.87
10.96
10.67
10.75
440,570
-0.16(-1.44%)
Jul 06, 2006
11.05
11.13
10.81
10.91
367,420
-0.15(-1.38%)
Jul 05, 2006
11.12
11.14
10.97
11.06
213,771
-0.10(-0.87%)
Jul 03, 2006
11.16
11.23
11.13
11.16
181,371
-0.07(-0.59%)
Jun 30, 2006
11.08
11.22
10.98
11.22
1,255,240
+0.28(+2.54%)
Jun 29, 2006
10.53
10.94
10.53
10.94
400,487
+0.49(+4.68%)
Jun 28, 2006
10.41
10.53
10.21
10.45
272,224
+0.17(+1.63%)
Jun 27, 2006
10.34
10.56
10.23
10.29
424,537
-0.01(-0.13%)
Jun 26, 2006
10.30
10.44
10.22
10.30
281,577
+0.09(+0.86%)
Jun 23, 2006
10.27
10.33
10.11
10.21
180,369
+0.05(+0.46%)
Jun 22, 2006
10.13
10.22
10.04
10.16
107,887
-0.01(-0.07%)
Jun 21, 2006
9.805
10.26
9.791
10.17
145,297
+0.28(+2.88%)
Jun 20, 2006
9.983
10.20
9.887
9.887
192,060
-0.13(-1.33%)
Jun 19, 2006
10.10
10.10
9.782
10.02
438,232
-0.09(-0.93%)
Jun 16, 2006
9.925
10.17
9.770
10.11
925,230
+0.15(+1.53%)
Jun 15, 2006
9.723
10.02
9.723
9.962
258,864
+0.33(+3.43%)
Jun 14, 2006
9.648
9.714
9.492
9.631
238,155
-0.08(-0.85%)
Jun 13, 2006
9.782
9.925
9.588
9.714
337,024
-0.06(-0.58%)
Jun 12, 2006
10.10
10.15
9.736
9.770
386,459
-0.30(-2.96%)
Jun 09, 2006
10.17
10.23
10.02
10.07
326,001
-0.07(-0.66%)
Jun 08, 2006
10.13
10.22
9.745
10.14
487,332
-0.07(-0.67%)
Jun 07, 2006
10.14
10.39
10.07
10.20
347,379
+0.06(+0.62%)
Jun 06, 2006
10.18
10.38
10.03
10.14
570,169
-0.01(-0.15%)
Jun 05, 2006
10.51
10.64
10.12
10.16
454,932
-0.47(-4.45%)
Jun 02, 2006
10.40
10.69
10.35
10.63
632,964
+0.20(+1.94%)
Jun 01, 2006
10.00
10.45
9.727
10.43
1,373,149
+0.94(+9.87%)
May 31, 2006
9.324
9.535
9.324
9.491
281,243
+0.20(+2.19%)
May 30, 2006
9.446
9.446
9.209
9.287
372,764
-0.18(-1.91%)
May 26, 2006
9.549
9.549
9.311
9.468
190,056
+0.00(+0.03%)
May 25, 2006
9.266
9.465
9.266
9.465
402,492
+0.26(+2.81%)
May 24, 2006
8.959
9.212
8.928
9.206
514,054
+0.25(+2.84%)
May 23, 2006
9.064
9.314
8.839
8.952
700,436
-0.07(-0.83%)
May 22, 2006
9.272
9.272
8.862
9.026
578,185
-0.31(-3.27%)
May 19, 2006
9.077
9.363
8.959
9.332
535,097
+0.17(+1.88%)
May 18, 2006
9.098
9.356
9.088
9.160
420,863
+0.09(+1.02%)
May 17, 2006
9.025
9.097
8.887
9.067
240,159
+0.01(+0.08%)
May 16, 2006
9.229
9.261
9.034
9.059
260,868
-0.14(-1.55%)
May 15, 2006
9.386
9.386
9.008
9.202
464,953
-0.26(-2.74%)
May 12, 2006
9.643
9.643
9.356
9.461
369,424
-0.22(-2.27%)
May 11, 2006
9.827
9.851
9.640
9.681
252,517
-0.12(-1.27%)
May 10, 2006
9.850
9.895
9.770
9.805
123,252
-0.07(-0.74%)
May 09, 2006
9.836
9.984
9.775
9.878
126,592
+0.04(+0.40%)
May 08, 2006
9.880
9.880
9.796
9.839
219,450
-0.06(-0.63%)
May 05, 2006
9.910
9.987
9.851
9.902
101,541
+0.02(+0.17%)
May 04, 2006
9.932
9.932
9.769
9.886
97,533
-0.05(-0.47%)
May 03, 2006
9.976
10.04
9.838
9.932
178,031
-0.06(-0.58%)
May 02, 2006
9.766
10.03
9.655
9.990
382,116
+0.22(+2.28%)
May 01, 2006
9.723
9.814
9.580
9.767
224,460
+0.07(+0.73%)
Apr 28, 2006
9.700
9.823
9.592
9.697
193,730
-0.04(-0.42%)
Apr 27, 2006
9.790
9.880
9.589
9.737
202,415
-0.19(-1.96%)
Apr 26, 2006
9.797
10.13
9.797
9.932
177,363
+0.17(+1.76%)
Apr 25, 2006
9.871
9.929
9.702
9.760
212,769
-0.07(-0.75%)
Apr 24, 2006
9.959
9.999
9.730
9.833
197,738
-0.12(-1.23%)
Apr 21, 2006
10.18
10.18
9.830
9.956
220,118
+0.01(+0.12%)
Apr 20, 2006
10.11
10.11
9.823
9.944
179,367
-0.21(-2.02%)
Apr 19, 2006
9.986
10.15
9.892
10.15
171,017
+0.20(+2.02%)
Apr 18, 2006
9.835
10.01
9.791
9.949
363,745
+0.15(+1.54%)
Apr 17, 2006
9.902
9.934
9.724
9.797
266,212
-0.08(-0.77%)
Apr 13, 2006
9.964
9.934
9.812
9.874
126,258
-0.09(-0.90%)
Apr 12, 2006
9.880
10.01
9.880
9.964
153,314
+0.10(+1.03%)
Apr 11, 2006
9.884
9.977
9.850
9.862
304,958
+0.00(+0.00%)
Apr 10, 2006
9.842
9.971
9.735
9.862
229,470
-0.03(-0.32%)
Apr 07, 2006
10.05
10.10
9.842
9.893
337,024
-0.15(-1.52%)
Apr 06, 2006
10.11
10.11
9.977
10.05
200,410
-0.06(-0.55%)
Apr 05, 2006
10.04
10.16
10.00
10.10
299,614
+0.02(+0.19%)
Apr 04, 2006
10.10
10.18
10.04
10.08
212,435
-0.07(-0.72%)
Apr 03, 2006
10.26
10.27
10.07
10.16
266,880
-0.09(-0.85%)
Mar 31, 2006
10.39
10.39
10.13
10.24
192,394
-0.11(-1.10%)
Mar 30, 2006
10.47
10.47
10.16
10.36
377,440
-0.04(-0.40%)
Mar 29, 2006
10.03
10.42
9.998
10.40
446,248
+0.37(+3.66%)
Mar 28, 2006
10.19
10.24
9.904
10.03
400,821
-0.22(-2.16%)
Mar 27, 2006
10.25
10.31
10.21
10.25
159,994
-0.04(-0.41%)
Mar 24, 2006
10.09
10.47
10.09
10.29
347,379
+0.17(+1.70%)
Mar 23, 2006
10.26
10.26
10.07
10.12
204,753
-0.15(-1.49%)
Mar 22, 2006
10.13
10.31
10.11
10.27
343,036
+0.17(+1.67%)
Mar 21, 2006
10.18
10.30
10.09
10.11
430,883
-0.07(-0.68%)
Mar 20, 2006
10.12
10.17
9.974
10.17
824,023
+0.06(+0.62%)
Mar 17, 2006
9.899
10.12
9.827
10.11
819,012
+0.25(+2.50%)
Mar 16, 2006
9.802
9.865
9.729
9.865
655,677
+0.10(+1.03%)
Mar 15, 2006
9.492
9.764
9.459
9.764
224,794
+0.27(+2.81%)
Mar 14, 2006
9.402
9.540
9.281
9.498
294,270
+0.02(+0.24%)
Mar 13, 2006
9.378
9.618
9.378
9.476
260,868
+0.12(+1.33%)
Mar 10, 2006
9.122
9.453
9.122
9.351
439,234
+0.21(+2.28%)
Mar 09, 2006
9.122
9.211
9.037
9.143
310,637
+0.00(+0.00%)
Mar 08, 2006
9.109
9.221
9.014
9.143
179,033
-0.04(-0.44%)
Mar 07, 2006
9.025
9.224
8.982
9.184
283,915
+0.04(+0.41%)
Mar 06, 2006
9.384
9.384
9.026
9.146
358,401
-0.17(-1.78%)
Mar 03, 2006
9.248
9.399
9.178
9.312
415,518
+0.08(+0.86%)
Mar 02, 2006
9.356
9.404
9.116
9.233
1,097,584
+0.52(+6.02%)
Mar 01, 2006
8.669
8.742
8.636
8.709
289,593
+0.04(+0.47%)
Feb 28, 2006
8.787
8.772
8.607
8.669
593,884
-0.12(-1.35%)
Feb 27, 2006
8.761
8.856
8.721
8.787
409,172
+0.02(+0.20%)
Feb 24, 2006
8.758
8.826
8.495
8.769
578,853
-0.01(-0.12%)
Feb 23, 2006
8.967
9.007
8.757
8.779
324,999
-0.29(-3.23%)
Feb 22, 2006
9.109
9.182
9.025
9.073
175,693
+0.00(+0.02%)
Feb 21, 2006
9.297
9.402
8.955
9.071
232,142
-0.32(-3.38%)
Feb 17, 2006
9.508
9.508
9.215
9.389
180,035
-0.07(-0.71%)
Feb 16, 2006
9.416
9.488
9.315
9.456
118,910
+0.08(+0.83%)
Feb 15, 2006
9.172
9.505
9.166
9.378
149,974
+0.23(+2.50%)
Feb 14, 2006
9.011
9.252
8.967
9.149
250,513
+0.17(+1.87%)
Feb 13, 2006
8.998
9.077
8.913
8.982
154,984
-0.04(-0.50%)
Feb 10, 2006
9.029
9.139
8.995
9.026
190,724
-0.08(-0.85%)
Feb 09, 2006
9.176
9.236
9.089
9.104
188,386
-0.09(-0.93%)
Feb 08, 2006
9.468
9.491
9.158
9.190
295,940
-0.28(-2.94%)
Feb 07, 2006
9.615
9.685
9.434
9.468
204,085
-0.11(-1.14%)
Feb 06, 2006
9.639
9.639
9.438
9.577
202,749
-0.06(-0.64%)
Feb 03, 2006
9.655
9.769
9.583
9.639
161,664
-0.05(-0.56%)
Feb 02, 2006
9.842
9.842
9.546
9.693
298,946
-0.19(-1.89%)
Feb 01, 2006
9.711
9.907
9.711
9.880
327,003
+0.13(+1.35%)
Jan 31, 2006
9.723
9.790
9.697
9.748
310,971
+0.01(+0.11%)
Jan 30, 2006
9.625
9.767
9.625
9.737
463,617
+0.12(+1.29%)
Jan 27, 2006
9.625
9.646
9.553
9.613
175,359
-0.01(-0.12%)
Jan 26, 2006
9.661
9.685
9.498
9.625
181,037
+0.00(+0.02%)
Jan 25, 2006
9.491
9.669
9.386
9.624
450,590
+0.19(+2.05%)
Jan 24, 2006
9.273
9.461
9.260
9.431
721,479
+0.19(+2.11%)
Jan 23, 2006
9.049
9.281
9.049
9.236
215,107
+0.11(+1.16%)
Jan 20, 2006
9.438
9.438
9.037
9.130
266,880
-0.24(-2.57%)
Jan 19, 2006
9.160
9.431
9.056
9.371
180,369
+0.25(+2.72%)
Jan 18, 2006
9.176
9.279
9.032
9.122
303,622
-0.12(-1.25%)
Jan 17, 2006
9.363
9.363
9.140
9.238
290,595
-0.25(-2.65%)
Jan 13, 2006
9.488
9.603
9.393
9.489
91,855
+0.06(+0.62%)
Jan 12, 2006
9.586
9.591
9.362
9.431
157,990
-0.19(-2.01%)
Jan 11, 2006
9.658
9.726
9.565
9.624
267,548
-0.05(-0.48%)
Jan 10, 2006
9.495
9.705
9.468
9.670
417,522
+0.14(+1.44%)
Jan 09, 2006
9.580
9.775
9.452
9.532
417,522
+0.03(+0.36%)
Jan 06, 2006
9.468
9.568
9.434
9.498
269,552
+0.03(+0.32%)
Jan 05, 2006
9.648
9.711
9.468
9.468
442,908
-0.16(-1.63%)
Jan 04, 2006
9.568
9.800
9.568
9.625
510,379
+0.11(+1.15%)
Jan 03, 2006
9.970
9.992
9.446
9.516
530,755
-0.41(-4.09%)
Dec 30, 2005
9.992
10.05
9.869
9.922
201,413
-0.12(-1.15%)
Dec 29, 2005
9.865
10.12
9.839
10.04
202,415
+0.19(+1.92%)
Dec 28, 2005
9.727
9.910
9.657
9.848
232,476
+0.12(+1.25%)
Dec 27, 2005
10.12
10.16
9.649
9.727
317,651
-0.28(-2.80%)
Dec 23, 2005
9.887
10.06
9.850
10.01
139,953
+0.16(+1.60%)
Dec 22, 2005
9.925
10.02
9.767
9.850
199,408
-0.04(-0.38%)
Dec 21, 2005
9.904
10.04
9.775
9.887
176,695
-0.02(-0.17%)
Dec 20, 2005
9.955
10.01
9.794
9.904
290,261
-0.05(-0.51%)
Dec 19, 2005
10.19
10.19
9.838
9.955
379,110
-0.27(-2.64%)
Dec 16, 2005
10.10
10.26
10.07
10.22
586,536
+0.11(+1.05%)
Dec 15, 2005
10.11
10.14
9.986
10.12
234,480
+0.01(+0.09%)
Dec 14, 2005
10.05
10.15
9.872
10.11
203,083
+0.09(+0.87%)
Dec 13, 2005
9.872
10.07
9.835
10.02
300,616
+0.16(+1.58%)
Dec 12, 2005
9.790
9.943
9.723
9.866
251,515
+0.20(+2.09%)
Dec 09, 2005
9.525
9.682
9.401
9.664
100,205
+0.18(+1.86%)
Dec 08, 2005
9.131
9.797
9.056
9.488
280,241
+0.12(+1.33%)
Dec 07, 2005
9.357
9.573
9.317
9.363
91,186
+0.01(+0.06%)
Dec 06, 2005
9.453
9.640
9.353
9.357
202,081
-0.02(-0.18%)
Dec 05, 2005
9.396
9.477
9.345
9.374
101,875
-0.16(-1.63%)
Dec 02, 2005
9.535
9.537
9.384
9.529
86,844
-0.01(-0.11%)
Dec 01, 2005
9.028
9.562
9.028
9.540
223,458
+0.55(+6.13%)
Nov 30, 2005
9.235
9.413
8.989
8.989
261,870
-0.32(-3.41%)
Nov 29, 2005
9.318
9.417
9.217
9.306
78,160
+0.06(+0.66%)
Nov 28, 2005
9.393
9.505
9.134
9.245
126,592
-0.22(-2.29%)
Nov 25, 2005
9.431
9.532
9.386
9.462
18,705
+0.09(+0.99%)
Nov 23, 2005
9.420
9.459
9.324
9.369
113,900
-0.06(-0.59%)
Nov 22, 2005
9.428
9.496
9.276
9.425
103,211
+0.02(+0.25%)
Nov 21, 2005
9.184
9.498
9.154
9.401
187,384
+0.15(+1.60%)
Nov 18, 2005
9.116
9.266
9.101
9.252
184,712
+0.22(+2.47%)
Nov 17, 2005
8.764
9.031
8.764
9.029
151,644
+0.32(+3.70%)
Nov 16, 2005
8.640
8.754
8.565
8.708
113,232
+0.09(+1.08%)
Nov 15, 2005
8.729
8.787
8.532
8.615
149,640
-0.12(-1.34%)
Nov 14, 2005
9.029
9.031
8.690
8.732
139,953
-0.32(-3.55%)
Nov 11, 2005
9.049
9.139
8.967
9.053
67,471
-0.02(-0.20%)
Nov 10, 2005
8.967
9.139
8.809
9.071
162,666
+0.09(+0.98%)
Nov 09, 2005
8.738
9.086
8.738
8.983
130,601
+0.28(+3.25%)
Nov 08, 2005
8.646
8.729
8.549
8.700
156,320
+0.03(+0.36%)
Nov 07, 2005
8.552
8.868
8.552
8.669
262,538
-0.18(-1.98%)
Nov 04, 2005
8.973
8.979
8.742
8.844
101,207
-0.11(-1.19%)
Nov 03, 2005
9.110
9.164
8.877
8.950
169,347
-0.15(-1.60%)
Nov 02, 2005
8.913
9.095
8.913
9.095
144,963
+0.17(+1.88%)
Nov 01, 2005
9.116
9.116
8.917
8.928
97,199
-0.20(-2.23%)
Oct 31, 2005
9.004
9.169
8.997
9.131
160,328
+0.15(+1.63%)
Oct 28, 2005
8.532
8.992
8.532
8.985
160,328
+0.39(+4.49%)
Oct 27, 2005
8.766
8.769
8.598
8.598
91,521
-0.18(-2.08%)
Oct 26, 2005
8.884
8.884
8.717
8.781
131,269
-0.08(-0.91%)
Oct 25, 2005
9.011
9.011
8.661
8.862
152,646
-0.18(-1.99%)
Oct 24, 2005
8.757
9.106
8.757
9.041
146,634
+0.19(+2.13%)
Oct 21, 2005
8.682
8.875
8.637
8.853
78,828
+0.19(+2.19%)
Oct 20, 2005
8.952
8.952
8.547
8.663
91,855
-0.30(-3.36%)
Oct 19, 2005
8.758
8.964
8.579
8.964
159,994
+0.21(+2.34%)
Oct 18, 2005
8.856
8.874
8.736
8.758
222,122
-0.08(-0.93%)
Oct 17, 2005
9.019
9.019
8.592
8.841
214,439
-0.18(-1.98%)
Oct 14, 2005
8.742
9.056
8.670
9.019
219,784
+0.31(+3.52%)
Oct 13, 2005
8.598
8.727
8.540
8.712
156,654
+0.10(+1.15%)
Oct 12, 2005
8.697
8.845
8.432
8.613
191,058
-0.08(-0.96%)
Oct 11, 2005
8.624
8.838
8.604
8.697
232,810
+0.09(+1.03%)
Oct 10, 2005
9.049
8.785
8.562
8.609
114,902
-0.15(-1.69%)
Oct 07, 2005
8.503
8.803
8.488
8.757
58,787
+0.27(+3.23%)
Oct 06, 2005
8.675
8.675
8.398
8.483
118,242
-0.21(-2.46%)
Oct 05, 2005
8.982
8.982
8.622
8.697
140,621
-0.31(-3.41%)
Oct 04, 2005
9.236
9.263
8.982
9.004
138,283
-0.21(-2.23%)
Oct 03, 2005
8.967
9.238
8.952
9.209
129,933
+0.21(+2.36%)
Sep 30, 2005
9.011
9.011
8.803
8.997
88,514
-0.02(-0.27%)
Sep 29, 2005
8.830
9.020
8.675
9.020
113,566
+0.18(+1.98%)
Sep 28, 2005
8.769
8.871
8.702
8.845
148,638
+0.08(+0.87%)
Sep 27, 2005
8.772
8.851
8.663
8.769
86,176
-0.06(-0.63%)
Sep 26, 2005
8.854
8.862
8.667
8.824
98,201
+0.01(+0.08%)
Sep 23, 2005
8.817
8.847
8.577
8.817
96,197
+0.01(+0.17%)
Sep 22, 2005
8.697
8.845
8.637
8.802
79,496
+0.05(+0.56%)
Sep 21, 2005
8.892
8.982
8.739
8.753
147,970
-0.21(-2.35%)
Sep 20, 2005
8.847
9.124
8.847
8.964
212,769
-0.02(-0.18%)
Sep 19, 2005
9.056
9.065
8.959
8.980
124,254
-0.11(-1.17%)
Sep 16, 2005
8.944
9.092
8.884
9.086
352,055
+0.19(+2.10%)
Sep 15, 2005
8.799
8.950
8.796
8.899
103,545
+0.08(+0.93%)
Sep 14, 2005
9.131
9.164
8.794
8.817
143,293
-0.29(-3.20%)
Sep 13, 2005
9.061
9.206
9.052
9.109
273,226
+0.00(+0.03%)
Sep 12, 2005
8.790
9.218
8.790
9.106
215,441
+0.28(+3.15%)
Sep 09, 2005
8.787
8.850
8.773
8.827
367,754
-0.06(-0.72%)
Sep 08, 2005
8.824
8.892
8.770
8.892
154,650
+0.03(+0.35%)
Sep 07, 2005
8.764
8.862
8.718
8.860
119,244
+0.07(+0.83%)
Sep 06, 2005
8.690
8.817
8.690
8.787
749,537
-0.19(-2.07%)
Sep 02, 2005
8.782
9.089
8.727
8.973
193,062
+0.15(+1.73%)
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.