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
Rb Global Inc
(NY:
RBA
)
76.16
+1.28 (+1.71%)
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 31, 2005
10.07
10.11
10.00
10.05
131,307
-0.01(-0.12%)
Aug 30, 2005
9.929
10.22
9.929
10.07
180,912
+0.13(+1.35%)
Aug 29, 2005
9.850
9.932
9.845
9.932
138,810
+0.08(+0.85%)
Aug 26, 2005
9.874
9.891
9.788
9.848
137,143
-0.04(-0.36%)
Aug 25, 2005
9.680
9.948
9.680
9.884
238,020
+0.23(+2.36%)
Aug 24, 2005
9.596
9.670
9.596
9.656
80,451
+0.06(+0.68%)
Aug 23, 2005
9.668
9.668
9.550
9.591
47,520
-0.06(-0.67%)
Aug 22, 2005
9.869
9.920
9.596
9.656
117,551
-0.18(-1.83%)
Aug 19, 2005
9.788
9.857
9.776
9.836
101,294
+0.06(+0.66%)
Aug 18, 2005
9.829
9.857
9.730
9.771
88,371
-0.04(-0.42%)
Aug 17, 2005
9.824
9.841
9.778
9.812
118,384
-0.02(-0.24%)
Aug 16, 2005
9.824
9.838
9.812
9.836
99,626
+0.03(+0.29%)
Aug 15, 2005
9.793
9.829
9.778
9.807
105,045
+0.03(+0.27%)
Aug 12, 2005
9.790
9.809
9.778
9.781
107,129
-0.05(-0.46%)
Aug 11, 2005
9.668
9.879
9.668
9.826
469,787
+0.18(+1.81%)
Aug 10, 2005
9.644
9.759
9.543
9.651
180,495
-0.00(-0.05%)
Aug 09, 2005
9.802
9.850
9.586
9.656
177,160
-0.17(-1.73%)
Aug 08, 2005
9.908
10.09
9.826
9.826
208,840
-0.06(-0.58%)
Aug 05, 2005
10.26
10.29
9.884
9.884
181,745
-0.41(-3.98%)
Aug 04, 2005
10.33
10.38
10.25
10.29
423,934
-0.02(-0.19%)
Aug 03, 2005
10.20
10.67
10.20
10.31
1,175,512
+0.95(+10.20%)
Aug 02, 2005
9.318
9.428
9.306
9.358
172,158
+0.09(+0.96%)
Aug 01, 2005
9.274
9.349
9.260
9.270
63,360
-0.03(-0.31%)
Jul 29, 2005
9.332
9.342
9.298
9.298
172,158
-0.01(-0.15%)
Jul 28, 2005
9.320
9.378
9.296
9.313
224,681
-0.01(-0.15%)
Jul 27, 2005
9.344
9.370
9.286
9.327
278,871
-0.00(-0.03%)
Jul 26, 2005
9.260
9.378
9.260
9.330
177,577
+0.06(+0.59%)
Jul 25, 2005
9.464
9.483
9.274
9.274
87,121
-0.17(-1.78%)
Jul 22, 2005
9.452
9.459
9.411
9.442
75,449
-0.03(-0.30%)
Jul 21, 2005
9.476
9.485
9.464
9.471
169,240
+0.01(+0.15%)
Jul 20, 2005
9.476
9.483
9.433
9.457
89,205
+0.00(+0.00%)
Jul 19, 2005
9.454
9.493
9.416
9.457
99,209
+0.03(+0.28%)
Jul 18, 2005
9.716
9.716
9.416
9.430
183,830
-0.29(-2.94%)
Jul 15, 2005
10.04
10.04
9.713
9.716
253,860
-0.32(-3.23%)
Jul 14, 2005
9.668
10.04
9.634
10.04
224,264
+0.39(+4.03%)
Jul 13, 2005
9.668
9.704
9.601
9.651
45,436
+0.03(+0.30%)
Jul 12, 2005
9.560
9.639
9.524
9.622
110,881
+0.06(+0.65%)
Jul 11, 2005
9.392
9.577
9.392
9.560
576,084
+0.18(+1.89%)
Jul 08, 2005
9.596
9.608
9.378
9.382
406,010
-0.22(-2.25%)
Jul 07, 2005
9.608
9.740
9.591
9.598
135,475
-0.01(-0.12%)
Jul 06, 2005
9.596
9.620
9.562
9.610
417,681
+0.01(+0.15%)
Jul 05, 2005
9.497
9.689
9.485
9.596
330,143
+0.16(+1.68%)
Jul 01, 2005
9.250
9.437
9.243
9.437
226,765
+0.19(+2.05%)
Jun 30, 2005
9.166
9.296
9.068
9.248
279,288
+0.08(+0.89%)
Jun 29, 2005
8.864
9.176
8.840
9.166
525,228
+0.29(+3.30%)
Jun 28, 2005
8.576
8.876
8.576
8.874
663,205
+0.26(+3.04%)
Jun 27, 2005
8.684
8.696
8.588
8.612
225,098
-0.06(-0.69%)
Jun 24, 2005
8.732
8.735
8.658
8.672
345,984
+0.01(+0.14%)
Jun 23, 2005
8.720
8.735
8.655
8.660
112,965
-0.06(-0.69%)
Jun 22, 2005
8.756
8.768
8.711
8.720
93,374
-0.04(-0.41%)
Jun 21, 2005
8.792
8.804
8.751
8.756
36,265
-0.04(-0.41%)
Jun 20, 2005
8.787
8.804
8.744
8.792
842,033
+0.01(+0.14%)
Jun 17, 2005
8.821
8.840
8.780
8.780
81,285
-0.03(-0.30%)
Jun 16, 2005
8.864
8.864
8.802
8.807
126,721
-0.06(-0.65%)
Jun 15, 2005
8.821
8.864
8.814
8.864
136,726
+0.05(+0.52%)
Jun 14, 2005
8.871
8.871
8.809
8.819
103,378
-0.05(-0.59%)
Jun 13, 2005
8.881
8.900
8.843
8.871
62,527
+0.01(+0.08%)
Jun 10, 2005
8.874
8.874
8.847
8.864
68,779
-0.01(-0.08%)
Jun 09, 2005
8.840
8.871
8.828
8.871
200,920
+0.04(+0.49%)
Jun 08, 2005
8.859
8.915
8.804
8.828
181,328
-0.03(-0.35%)
Jun 07, 2005
8.852
8.888
8.852
8.859
691,968
+0.01(+0.11%)
Jun 06, 2005
8.967
9.054
8.816
8.850
102,544
-0.12(-1.31%)
Jun 03, 2005
8.852
8.967
8.790
8.967
98,793
+0.12(+1.36%)
Jun 02, 2005
8.792
8.847
8.768
8.847
64,611
+0.07(+0.82%)
Jun 01, 2005
8.912
8.924
8.773
8.775
147,564
-0.15(-1.67%)
May 31, 2005
8.876
8.974
8.804
8.924
244,689
+0.03(+0.30%)
May 27, 2005
8.516
8.938
8.502
8.898
194,668
+0.37(+4.39%)
May 26, 2005
8.516
8.545
8.468
8.523
235,936
-0.01(-0.17%)
May 25, 2005
8.588
8.629
8.492
8.538
225,098
-0.06(-0.64%)
May 24, 2005
8.521
8.593
8.516
8.593
115,050
+0.04(+0.51%)
May 23, 2005
8.298
8.634
8.298
8.550
165,488
+0.27(+3.30%)
May 20, 2005
8.260
8.327
8.233
8.276
57,941
+0.00(+0.03%)
May 19, 2005
8.180
8.276
8.168
8.274
164,655
+0.11(+1.29%)
May 18, 2005
8.180
8.192
8.132
8.168
333,895
+0.00(+0.00%)
May 17, 2005
8.204
8.228
8.164
8.168
193,000
-0.03(-0.41%)
May 16, 2005
8.156
8.216
8.154
8.202
202,588
+0.05(+0.56%)
May 13, 2005
8.228
8.240
8.156
8.156
54,607
-0.05(-0.58%)
May 12, 2005
8.329
8.365
8.154
8.204
207,173
-0.13(-1.58%)
May 11, 2005
8.252
8.336
8.192
8.336
211,342
+0.11(+1.31%)
May 10, 2005
8.204
8.257
8.154
8.228
273,035
+0.02(+0.29%)
May 09, 2005
8.183
8.274
8.161
8.204
255,111
+0.05(+0.56%)
May 06, 2005
8.252
8.262
8.113
8.159
123,387
-0.12(-1.42%)
May 05, 2005
8.298
8.320
8.240
8.276
171,741
-0.01(-0.12%)
May 04, 2005
8.317
8.348
8.228
8.286
549,822
-0.03(-0.35%)
May 03, 2005
8.389
8.389
8.156
8.315
722,814
+0.09(+1.14%)
May 02, 2005
8.240
8.248
8.161
8.221
678,628
+0.06(+0.76%)
Apr 29, 2005
7.905
8.161
7.897
8.159
411,429
+0.25(+3.22%)
Apr 28, 2005
7.787
7.955
7.787
7.905
336,813
+0.12(+1.54%)
Apr 27, 2005
7.773
7.828
7.773
7.785
159,652
+0.02(+0.28%)
Apr 26, 2005
7.797
7.809
7.749
7.763
324,307
-0.01(-0.12%)
Apr 25, 2005
7.653
7.818
7.645
7.773
219,262
+0.33(+4.38%)
Apr 22, 2005
7.437
7.458
7.430
7.446
86,704
+0.01(+0.13%)
Apr 21, 2005
7.365
7.466
7.353
7.437
138,810
+0.09(+1.27%)
Apr 20, 2005
7.233
7.377
7.233
7.343
86,704
+0.11(+1.46%)
Apr 19, 2005
7.228
7.254
7.197
7.238
91,289
+0.00(+0.07%)
Apr 18, 2005
7.278
7.278
7.211
7.233
72,948
-0.06(-0.79%)
Apr 15, 2005
7.322
7.343
7.266
7.290
99,209
-0.05(-0.69%)
Apr 14, 2005
7.377
7.391
7.334
7.341
67,529
-0.03(-0.42%)
Apr 13, 2005
7.413
7.442
7.372
7.372
235,102
-0.04(-0.55%)
Apr 12, 2005
7.533
7.540
7.384
7.413
220,929
-0.13(-1.78%)
Apr 11, 2005
7.638
7.641
7.545
7.547
102,544
-0.10(-1.35%)
Apr 08, 2005
7.557
7.650
7.533
7.650
136,309
+0.06(+0.85%)
Apr 07, 2005
7.605
7.626
7.585
7.585
31,263
+0.00(+0.00%)
Apr 06, 2005
7.569
7.624
7.557
7.585
75,032
+0.00(+0.06%)
Apr 05, 2005
7.545
7.581
7.545
7.581
787,009
+0.04(+0.48%)
Apr 04, 2005
7.574
7.574
7.509
7.545
240,938
-0.03(-0.38%)
Apr 01, 2005
7.581
7.609
7.569
7.574
119,218
-0.01(-0.09%)
Mar 31, 2005
7.641
7.679
7.557
7.581
68,363
-0.06(-0.75%)
Mar 30, 2005
7.641
7.665
7.607
7.638
73,782
-0.01(-0.13%)
Mar 29, 2005
7.713
7.741
7.648
7.648
128,806
-0.05(-0.69%)
Mar 28, 2005
7.674
7.729
7.674
7.701
68,779
+0.03(+0.34%)
Mar 24, 2005
7.595
7.715
7.595
7.674
72,114
+0.09(+1.14%)
Mar 23, 2005
7.533
7.588
7.526
7.588
467,286
+0.00(+0.00%)
Mar 22, 2005
7.521
7.617
7.521
7.588
60,026
+0.04(+0.57%)
Mar 21, 2005
7.588
7.588
7.509
7.545
68,779
-0.05(-0.63%)
Mar 18, 2005
7.449
7.593
7.449
7.593
65,445
+0.12(+1.61%)
Mar 17, 2005
7.581
7.602
7.449
7.473
145,480
-0.12(-1.61%)
Mar 16, 2005
7.657
7.703
7.585
7.595
215,093
-0.06(-0.81%)
Mar 15, 2005
7.677
7.710
7.657
7.657
42,935
-0.03(-0.34%)
Mar 14, 2005
7.602
7.713
7.602
7.684
900,809
+0.08(+1.07%)
Mar 11, 2005
7.629
7.638
7.578
7.602
256,778
-0.02(-0.31%)
Mar 10, 2005
7.617
7.674
7.605
7.626
288,458
+0.03(+0.38%)
Mar 09, 2005
7.677
7.686
7.569
7.597
133,808
-0.07(-0.94%)
Mar 08, 2005
7.547
7.677
7.547
7.669
1,072,550
+0.10(+1.30%)
Mar 07, 2005
7.554
7.605
7.526
7.571
1,290,979
+0.02(+0.22%)
Mar 04, 2005
7.437
7.557
7.391
7.554
711,143
+0.12(+1.61%)
Mar 03, 2005
7.521
7.521
7.406
7.434
396,839
-0.10(-1.31%)
Mar 02, 2005
7.665
7.665
7.502
7.533
165,488
-0.11(-1.41%)
Mar 01, 2005
7.446
7.662
7.446
7.641
274,703
+0.21(+2.78%)
Feb 28, 2005
7.461
7.485
7.434
7.434
263,864
-0.00(-0.03%)
Feb 25, 2005
7.413
7.473
7.382
7.437
270,117
+0.01(+0.16%)
Feb 24, 2005
7.401
7.523
7.360
7.425
501,468
-0.02(-0.23%)
Feb 23, 2005
7.614
7.621
7.382
7.442
131,307
-0.15(-1.99%)
Feb 22, 2005
7.593
7.629
7.559
7.593
84,203
-0.00(-0.06%)
Feb 18, 2005
7.619
7.619
7.583
7.597
17,924
-0.01(-0.13%)
Feb 17, 2005
7.677
7.677
7.593
7.607
70,447
+0.04(+0.54%)
Feb 16, 2005
7.617
7.629
7.557
7.566
107,963
-0.04(-0.47%)
Feb 15, 2005
7.657
7.677
7.602
7.602
128,389
-0.06(-0.72%)
Feb 14, 2005
7.761
7.761
7.657
7.657
56,691
-0.07(-0.96%)
Feb 11, 2005
7.768
7.768
7.729
7.732
64,611
-0.02(-0.28%)
Feb 10, 2005
7.833
7.833
7.741
7.753
66,278
-0.08(-1.01%)
Feb 09, 2005
7.737
7.857
7.737
7.833
124,637
+0.10(+1.24%)
Feb 08, 2005
7.629
7.737
7.629
7.737
121,719
+0.08(+1.10%)
Feb 07, 2005
7.629
7.725
7.629
7.653
69,196
+0.01(+0.13%)
Feb 04, 2005
7.725
7.725
7.624
7.643
94,207
-0.03(-0.44%)
Feb 03, 2005
7.665
7.713
7.655
7.677
38,350
-0.01(-0.09%)
Feb 02, 2005
7.713
7.813
7.662
7.684
74,615
-0.05(-0.68%)
Feb 01, 2005
7.617
7.737
7.617
7.737
68,779
+0.14(+1.90%)
Jan 31, 2005
7.672
7.672
7.593
7.593
171,324
+0.01(+0.16%)
Jan 28, 2005
7.725
7.749
7.571
7.581
116,300
-0.13(-1.68%)
Jan 27, 2005
7.785
7.809
7.701
7.710
37,099
-0.05(-0.65%)
Jan 26, 2005
7.797
7.797
7.725
7.761
46,687
-0.04(-0.49%)
Jan 25, 2005
7.775
7.866
7.773
7.799
47,937
+0.02(+0.31%)
Jan 24, 2005
7.823
7.823
7.773
7.775
41,684
-0.09(-1.10%)
Jan 21, 2005
7.809
7.873
7.809
7.861
30,013
+0.03(+0.37%)
Jan 20, 2005
7.809
7.864
7.722
7.833
60,026
-0.00(-0.06%)
Jan 19, 2005
7.888
7.888
7.837
7.837
66,695
-0.00(-0.03%)
Jan 18, 2005
7.737
7.849
7.734
7.840
72,948
+0.13(+1.74%)
Jan 14, 2005
7.641
7.705
7.629
7.705
72,531
+0.10(+1.32%)
Jan 13, 2005
7.605
7.643
7.583
7.605
90,456
+0.02(+0.32%)
Jan 12, 2005
7.617
7.624
7.562
7.581
83,786
-0.00(-0.03%)
Jan 11, 2005
7.665
7.665
7.571
7.583
194,668
-0.06(-0.75%)
Jan 10, 2005
7.569
7.653
7.569
7.641
80,034
+0.11(+1.43%)
Jan 07, 2005
7.521
7.581
7.521
7.533
158,819
-0.04(-0.54%)
Jan 06, 2005
7.588
7.588
7.574
7.574
43,352
-0.01(-0.09%)
Jan 05, 2005
7.617
7.641
7.581
7.581
77,533
-0.07(-0.94%)
Jan 04, 2005
7.797
7.833
7.650
7.653
117,134
-0.14(-1.85%)
Jan 03, 2005
7.941
7.941
7.797
7.797
160,069
-0.13(-1.69%)
Dec 31, 2004
7.924
7.945
7.917
7.931
36,265
+0.01(+0.12%)
Dec 30, 2004
7.936
7.977
7.917
7.921
53,356
-0.01(-0.15%)
Dec 29, 2004
7.938
7.965
7.929
7.933
32,931
-0.04(-0.51%)
Dec 28, 2004
7.941
7.977
7.897
7.974
102,544
+0.20(+2.59%)
Dec 27, 2004
7.629
7.773
7.617
7.773
79,201
+0.14(+1.89%)
Dec 23, 2004
7.533
7.643
7.530
7.629
174,242
+0.13(+1.76%)
Dec 22, 2004
7.437
7.506
7.420
7.497
195,501
+0.06(+0.87%)
Dec 21, 2004
7.425
7.485
7.413
7.432
80,034
+0.04(+0.58%)
Dec 20, 2004
7.593
7.593
7.360
7.389
135,892
-0.19(-2.50%)
Dec 17, 2004
7.571
7.641
7.559
7.578
50,438
-0.02(-0.22%)
Dec 16, 2004
7.509
7.645
7.466
7.595
258,862
+0.09(+1.15%)
Dec 15, 2004
7.377
7.521
7.377
7.509
144,229
+0.15(+2.02%)
Dec 14, 2004
7.341
7.432
7.326
7.360
82,119
+0.01(+0.10%)
Dec 13, 2004
7.331
7.362
7.329
7.353
46,687
+0.02(+0.29%)
Dec 10, 2004
7.329
7.377
7.293
7.331
186,331
+0.01(+0.20%)
Dec 09, 2004
7.305
7.329
7.290
7.317
130,473
-0.01(-0.16%)
Dec 08, 2004
7.317
7.338
7.286
7.329
76,283
-0.02(-0.33%)
Dec 07, 2004
7.329
7.358
7.310
7.353
165,071
+0.04(+0.49%)
Dec 06, 2004
7.293
7.343
7.293
7.317
195,918
-0.05(-0.68%)
Dec 03, 2004
7.281
7.415
7.245
7.367
65,445
+0.10(+1.35%)
Dec 02, 2004
7.269
7.305
7.170
7.269
107,546
+0.04(+0.60%)
Dec 01, 2004
7.161
7.226
7.130
7.226
456,031
+0.05(+0.74%)
Nov 30, 2004
7.197
7.199
7.170
7.173
265,115
-0.02(-0.27%)
Nov 29, 2004
7.221
7.221
7.173
7.192
50,855
+0.01(+0.10%)
Nov 26, 2004
7.233
7.250
7.173
7.185
45,436
-0.02(-0.30%)
Nov 24, 2004
7.197
7.240
7.163
7.206
60,442
+0.01(+0.20%)
Nov 23, 2004
7.190
7.230
7.168
7.192
110,464
-0.01(-0.10%)
Nov 22, 2004
7.199
7.245
7.197
7.199
42,518
+0.00(+0.00%)
Nov 19, 2004
7.223
7.223
7.197
7.199
29,596
-0.02(-0.33%)
Nov 18, 2004
7.197
7.245
7.197
7.223
37,933
+0.01(+0.13%)
Nov 17, 2004
7.425
7.434
7.156
7.214
129,639
-0.19(-2.53%)
Nov 16, 2004
7.365
7.437
7.365
7.401
882,884
+0.03(+0.46%)
Nov 15, 2004
7.449
7.449
7.353
7.367
97,959
-0.07(-0.94%)
Nov 12, 2004
7.235
7.461
7.221
7.437
269,283
+0.20(+2.79%)
Nov 11, 2004
7.173
7.271
7.149
7.235
110,047
+0.09(+1.28%)
Nov 10, 2004
7.089
7.144
7.034
7.144
100,460
+0.07(+1.05%)
Nov 09, 2004
7.137
7.151
7.053
7.070
100,877
-0.07(-1.01%)
Nov 08, 2004
7.113
7.156
7.113
7.142
92,123
+0.05(+0.68%)
Nov 05, 2004
7.065
7.108
7.053
7.094
199,253
+0.05(+0.75%)
Nov 04, 2004
7.003
7.041
6.957
7.041
185,497
+0.04(+0.55%)
Nov 03, 2004
6.837
7.003
6.837
7.003
748,659
+0.20(+2.89%)
Nov 02, 2004
7.197
7.197
6.731
6.806
1,204,274
-0.45(-6.21%)
Nov 01, 2004
7.341
7.353
7.197
7.257
65,862
-0.06(-0.85%)
Oct 29, 2004
7.415
7.415
7.257
7.319
59,192
-0.09(-1.26%)
Oct 28, 2004
7.305
7.494
7.293
7.413
78,367
+0.12(+1.71%)
Oct 27, 2004
7.185
7.322
7.185
7.288
232,601
+0.09(+1.27%)
Oct 26, 2004
7.170
7.230
7.149
7.197
434,772
+0.04(+0.50%)
Oct 25, 2004
7.175
7.182
7.161
7.161
55,857
+0.02(+0.30%)
Oct 22, 2004
7.120
7.154
7.101
7.139
204,672
+0.02(+0.27%)
Oct 21, 2004
7.192
7.192
7.118
7.120
96,291
-0.06(-0.87%)
Oct 20, 2004
7.192
7.197
7.137
7.182
105,879
+0.00(+0.03%)
Oct 19, 2004
7.221
7.240
7.166
7.180
32,931
-0.03(-0.40%)
Oct 18, 2004
7.206
7.242
7.178
7.209
195,501
-0.06(-0.79%)
Oct 15, 2004
7.269
7.286
7.266
7.266
39,600
-0.02(-0.30%)
Oct 14, 2004
7.341
7.379
7.276
7.288
70,447
-0.08(-1.14%)
Oct 13, 2004
7.425
7.425
7.358
7.372
39,183
-0.06(-0.87%)
Oct 12, 2004
7.379
7.446
7.344
7.437
76,283
+0.02(+0.32%)
Oct 11, 2004
7.413
7.413
7.379
7.413
49,604
+0.00(+0.00%)
Oct 08, 2004
7.384
7.432
7.382
7.413
95,875
+0.02(+0.23%)
Oct 07, 2004
7.389
7.398
7.374
7.396
51,689
+0.02(+0.26%)
Oct 06, 2004
7.365
7.434
7.336
7.377
73,365
-0.05(-0.61%)
Oct 05, 2004
7.420
7.434
7.406
7.422
33,764
-0.01(-0.19%)
Oct 04, 2004
7.485
7.497
7.437
7.437
18,341
-0.06(-0.80%)
Oct 01, 2004
7.389
7.533
7.365
7.497
140,894
+0.14(+1.96%)
Sep 30, 2004
7.209
7.353
7.209
7.353
152,149
+0.14(+2.00%)
Sep 29, 2004
7.113
7.262
7.108
7.209
137,559
+0.12(+1.76%)
Sep 28, 2004
7.077
7.106
7.055
7.084
117,551
+0.03(+0.44%)
Sep 27, 2004
6.945
7.053
6.933
7.053
149,231
+0.12(+1.77%)
Sep 24, 2004
6.815
6.945
6.815
6.931
40,017
+0.11(+1.55%)
Sep 23, 2004
6.784
6.825
6.753
6.825
29,596
+0.03(+0.46%)
Sep 22, 2004
6.777
6.794
6.743
6.794
69,196
+0.04(+0.53%)
Sep 21, 2004
6.746
6.760
6.719
6.758
106,713
+0.02(+0.36%)
Sep 20, 2004
6.801
6.827
6.700
6.734
45,853
-0.01(-0.11%)
Sep 17, 2004
6.698
6.760
6.671
6.741
52,106
+0.07(+1.01%)
Sep 16, 2004
6.621
6.686
6.619
6.674
221,763
+0.05(+0.80%)
Sep 15, 2004
6.501
6.626
6.493
6.621
316,387
+0.04(+0.62%)
Sep 14, 2004
6.657
6.669
6.580
6.580
25,010
-0.10(-1.51%)
Sep 13, 2004
6.597
6.703
6.559
6.681
42,518
+0.08(+1.16%)
Sep 10, 2004
6.566
6.621
6.561
6.604
69,196
+0.03(+0.44%)
Sep 09, 2004
6.631
6.669
6.573
6.576
59,192
-0.07(-1.05%)
Sep 08, 2004
6.717
6.717
6.631
6.645
35,015
-0.07(-1.07%)
Sep 07, 2004
6.705
6.717
6.683
6.717
40,434
+0.04(+0.54%)
Sep 03, 2004
6.693
6.717
6.657
6.681
61,276
-0.03(-0.50%)
Sep 02, 2004
6.693
6.719
6.691
6.715
85,870
-0.00(-0.04%)
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.