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
Tennant Company
(NY:
TNC
)
102.66
+0.98 (+0.96%)
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 (%)
Sep 30, 2005
8.159
8.426
8.159
8.359
88,735
+0.21(+2.53%)
Sep 29, 2005
7.955
8.159
7.933
8.153
197,570
+0.23(+2.96%)
Sep 28, 2005
8.102
8.122
7.896
7.918
86,774
-0.20(-2.46%)
Sep 27, 2005
7.951
8.126
7.951
8.118
95,598
+0.16(+2.05%)
Sep 26, 2005
7.935
8.016
7.935
7.955
91,186
+0.03(+0.39%)
Sep 23, 2005
7.925
7.955
7.925
7.925
27,208
-0.01(-0.10%)
Sep 22, 2005
7.976
8.008
7.933
7.933
151,242
-0.07(-0.89%)
Sep 21, 2005
8.043
8.108
7.986
8.004
182,127
-0.04(-0.48%)
Sep 20, 2005
8.053
8.075
8.000
8.043
114,963
+0.01(+0.13%)
Sep 19, 2005
8.053
8.073
7.965
8.033
218,896
-0.01(-0.13%)
Sep 16, 2005
8.061
8.096
8.016
8.043
192,913
+0.06(+0.79%)
Sep 15, 2005
7.961
8.006
7.955
7.980
50,005
+0.02(+0.28%)
Sep 14, 2005
8.002
8.002
7.935
7.957
154,183
-0.00(-0.05%)
Sep 13, 2005
7.945
8.002
7.945
7.961
146,094
+0.01(+0.08%)
Sep 12, 2005
7.802
8.002
7.802
7.955
155,899
+0.17(+2.17%)
Sep 09, 2005
7.743
7.865
7.743
7.786
244,634
+0.04(+0.58%)
Sep 08, 2005
7.745
7.761
7.725
7.741
61,526
-0.02(-0.24%)
Sep 07, 2005
7.788
7.804
7.733
7.759
116,679
-0.05(-0.63%)
Sep 06, 2005
7.763
7.914
7.763
7.808
144,133
+0.07(+0.84%)
Sep 02, 2005
7.690
7.835
7.690
7.743
60,300
+0.02(+0.29%)
Sep 01, 2005
7.751
7.831
7.700
7.721
79,910
-0.02(-0.24%)
Aug 31, 2005
7.733
7.776
7.712
7.739
59,565
+0.01(+0.08%)
Aug 30, 2005
7.874
7.908
7.733
7.733
77,459
-0.17(-2.17%)
Aug 29, 2005
7.833
7.955
7.833
7.904
63,977
+0.05(+0.68%)
Aug 26, 2005
8.016
8.016
7.812
7.851
81,626
-0.20(-2.48%)
Aug 25, 2005
8.006
8.090
7.986
8.051
44,367
+0.07(+0.82%)
Aug 24, 2005
7.955
8.006
7.955
7.986
31,130
+0.03(+0.38%)
Aug 23, 2005
7.955
7.986
7.914
7.955
35,788
+0.04(+0.49%)
Aug 22, 2005
8.071
8.100
7.853
7.916
73,537
-0.17(-2.04%)
Aug 19, 2005
7.994
8.098
7.990
8.082
27,699
+0.09(+1.12%)
Aug 18, 2005
7.957
8.049
7.914
7.992
30,885
+0.03(+0.44%)
Aug 17, 2005
7.931
7.976
7.910
7.957
61,771
+0.04(+0.49%)
Aug 16, 2005
8.118
8.118
7.918
7.918
25,738
-0.21(-2.58%)
Aug 15, 2005
8.031
8.129
8.016
8.129
23,041
+0.11(+1.40%)
Aug 12, 2005
8.124
8.124
8.006
8.016
29,169
-0.11(-1.33%)
Aug 11, 2005
7.955
8.124
7.941
8.124
59,810
+0.14(+1.79%)
Aug 10, 2005
7.874
8.067
7.874
7.982
71,086
+0.10(+1.27%)
Aug 09, 2005
7.990
8.016
7.880
7.882
30,150
-0.09(-1.18%)
Aug 08, 2005
7.955
8.063
7.955
7.976
30,150
+0.03(+0.36%)
Aug 05, 2005
8.098
8.098
7.925
7.947
63,487
-0.14(-1.74%)
Aug 04, 2005
8.194
8.194
8.031
8.088
101,236
-0.09(-1.12%)
Aug 03, 2005
8.224
8.269
8.180
8.180
62,751
-0.04(-0.52%)
Aug 02, 2005
8.006
8.598
8.006
8.222
271,108
+0.10(+1.23%)
Aug 01, 2005
7.853
8.355
7.847
8.122
296,846
+0.58(+7.62%)
Jul 29, 2005
7.610
7.645
7.474
7.547
58,339
-0.06(-0.80%)
Jul 28, 2005
7.608
7.629
7.547
7.608
61,281
+0.02(+0.27%)
Jul 27, 2005
7.598
7.610
7.470
7.588
47,554
+0.01(+0.13%)
Jul 26, 2005
7.602
7.655
7.559
7.578
72,802
-0.01(-0.16%)
Jul 25, 2005
7.588
7.643
7.557
7.590
65,448
+0.02(+0.24%)
Jul 22, 2005
7.578
7.594
7.549
7.572
91,676
+0.03(+0.46%)
Jul 21, 2005
7.588
7.598
7.523
7.537
47,063
-0.05(-0.70%)
Jul 20, 2005
7.527
7.598
7.490
7.590
67,164
+0.04(+0.59%)
Jul 19, 2005
7.488
7.568
7.476
7.545
26,718
+0.08(+1.04%)
Jul 18, 2005
7.464
7.486
7.415
7.468
23,531
+0.00(+0.05%)
Jul 15, 2005
7.382
7.474
7.347
7.464
20,835
+0.08(+1.13%)
Jul 14, 2005
7.486
7.494
7.355
7.380
21,816
-0.09(-1.23%)
Jul 13, 2005
7.517
7.527
7.468
7.472
138,985
-0.03(-0.43%)
Jul 12, 2005
7.449
7.582
7.449
7.504
50,985
+0.07(+0.88%)
Jul 11, 2005
7.292
7.578
7.292
7.439
107,854
+0.16(+2.16%)
Jul 08, 2005
7.213
7.370
7.211
7.282
133,838
+0.07(+0.93%)
Jul 07, 2005
7.109
7.227
7.109
7.215
52,946
+0.07(+0.91%)
Jul 06, 2005
7.211
7.211
7.133
7.149
52,701
-0.06(-0.85%)
Jul 05, 2005
7.190
7.211
7.174
7.211
33,827
-0.01(-0.14%)
Jul 01, 2005
7.200
7.237
7.170
7.221
182,863
-0.00(-0.03%)
Jun 30, 2005
7.198
7.272
7.198
7.223
118,640
+0.02(+0.34%)
Jun 29, 2005
7.272
7.298
7.168
7.198
119,620
-0.06(-0.76%)
Jun 28, 2005
7.145
7.253
7.145
7.253
34,317
+0.11(+1.51%)
Jun 27, 2005
7.131
7.174
7.121
7.145
51,476
+0.03(+0.37%)
Jun 24, 2005
7.243
7.243
7.119
7.119
83,832
-0.12(-1.69%)
Jun 23, 2005
7.394
7.394
7.241
7.241
122,562
-0.13(-1.80%)
Jun 22, 2005
7.433
7.433
7.333
7.374
101,236
-0.06(-0.77%)
Jun 21, 2005
7.523
7.527
7.431
7.431
49,515
-0.09(-1.19%)
Jun 20, 2005
7.563
7.576
7.515
7.521
46,083
-0.04(-0.57%)
Jun 17, 2005
7.598
7.623
7.557
7.563
98,295
+0.02(+0.22%)
Jun 16, 2005
7.543
7.578
7.527
7.547
88,735
+0.00(+0.00%)
Jun 15, 2005
7.557
7.578
7.519
7.547
69,370
-0.02(-0.27%)
Jun 14, 2005
7.486
7.568
7.466
7.568
17,894
+0.10(+1.34%)
Jun 13, 2005
7.470
7.494
7.425
7.468
24,022
-0.05(-0.71%)
Jun 10, 2005
7.504
7.545
7.500
7.521
41,916
+0.07(+0.90%)
Jun 09, 2005
7.415
7.455
7.366
7.453
68,144
-0.00(-0.03%)
Jun 08, 2005
7.629
7.639
7.455
7.455
44,612
-0.19(-2.53%)
Jun 07, 2005
7.670
7.682
7.619
7.649
66,183
-0.02(-0.27%)
Jun 06, 2005
7.649
7.700
7.604
7.670
43,632
+0.02(+0.24%)
Jun 03, 2005
7.751
7.751
7.633
7.651
72,802
-0.06(-0.77%)
Jun 02, 2005
7.649
7.710
7.641
7.710
49,515
+0.06(+0.75%)
Jun 01, 2005
7.612
7.678
7.608
7.653
71,576
+0.04(+0.59%)
May 31, 2005
7.751
7.767
7.608
7.608
62,016
-0.13(-1.69%)
May 27, 2005
7.731
7.765
7.712
7.739
58,094
+0.02(+0.29%)
May 26, 2005
7.792
7.796
7.716
7.716
125,503
-0.13(-1.61%)
May 25, 2005
7.821
7.880
7.772
7.843
104,423
-0.00(-0.03%)
May 24, 2005
7.759
7.912
7.712
7.845
51,231
+0.11(+1.37%)
May 23, 2005
7.812
7.814
7.694
7.739
55,398
-0.07(-0.94%)
May 20, 2005
7.761
7.880
7.743
7.812
50,495
+0.03(+0.42%)
May 19, 2005
7.690
7.792
7.690
7.780
45,348
+0.11(+1.44%)
May 18, 2005
7.474
7.700
7.474
7.670
87,999
+0.20(+2.62%)
May 17, 2005
7.343
7.523
7.333
7.474
40,690
+0.12(+1.64%)
May 16, 2005
7.364
7.380
7.347
7.353
56,133
+0.01(+0.11%)
May 13, 2005
7.366
7.372
7.241
7.345
60,545
+0.00(+0.00%)
May 12, 2005
7.384
7.398
7.333
7.345
80,646
+0.01(+0.17%)
May 11, 2005
7.345
7.353
7.264
7.333
70,841
-0.04(-0.55%)
May 10, 2005
7.394
7.400
7.340
7.374
95,353
-0.01(-0.14%)
May 09, 2005
7.353
7.413
7.343
7.384
67,164
+0.07(+0.98%)
May 06, 2005
7.302
7.394
7.282
7.313
45,838
+0.04(+0.62%)
May 05, 2005
7.221
7.272
7.194
7.268
69,860
+0.04(+0.51%)
May 04, 2005
7.098
7.262
7.098
7.231
84,568
+0.13(+1.78%)
May 03, 2005
7.141
7.211
7.092
7.105
52,946
-0.09(-1.19%)
May 02, 2005
7.249
7.431
7.149
7.190
91,921
-0.06(-0.82%)
Apr 29, 2005
7.272
7.288
7.225
7.249
38,484
-0.04(-0.56%)
Apr 28, 2005
7.364
7.364
7.264
7.290
28,434
-0.05(-0.67%)
Apr 27, 2005
7.404
7.404
7.327
7.339
32,111
-0.09(-1.15%)
Apr 26, 2005
7.517
7.517
7.384
7.425
31,375
-0.10(-1.35%)
Apr 25, 2005
7.531
7.545
7.476
7.527
15,442
-0.00(-0.05%)
Apr 22, 2005
7.727
7.727
7.474
7.531
51,721
-0.18(-2.38%)
Apr 21, 2005
7.466
7.723
7.466
7.714
63,487
+0.27(+3.67%)
Apr 20, 2005
7.496
7.496
7.372
7.441
50,250
-0.04(-0.52%)
Apr 19, 2005
7.490
7.513
7.445
7.480
44,367
-0.01(-0.14%)
Apr 18, 2005
7.557
7.582
7.396
7.490
73,782
-0.07(-0.92%)
Apr 15, 2005
7.721
7.721
7.547
7.559
37,504
-0.15(-1.96%)
Apr 14, 2005
7.833
7.849
7.710
7.710
64,958
-0.10(-1.23%)
Apr 13, 2005
7.800
7.839
7.800
7.806
44,612
-0.00(-0.05%)
Apr 12, 2005
7.755
7.810
7.702
7.810
39,710
+0.04(+0.55%)
Apr 11, 2005
7.802
7.827
7.751
7.767
26,473
-0.04(-0.52%)
Apr 08, 2005
7.961
7.971
7.806
7.808
28,434
-0.16(-2.05%)
Apr 07, 2005
7.935
7.992
7.935
7.971
21,816
+0.02(+0.28%)
Apr 06, 2005
7.957
8.004
7.935
7.949
25,983
-0.02(-0.20%)
Apr 05, 2005
7.998
8.053
7.945
7.965
52,946
-0.03(-0.41%)
Apr 04, 2005
7.878
8.057
7.878
7.998
73,537
+0.12(+1.58%)
Apr 01, 2005
7.880
7.933
7.825
7.874
73,782
-0.02(-0.23%)
Mar 31, 2005
7.859
7.925
7.845
7.892
47,554
+0.02(+0.29%)
Mar 30, 2005
7.776
7.912
7.776
7.869
104,423
+0.08(+1.05%)
Mar 29, 2005
7.784
7.802
7.751
7.788
74,272
-0.00(-0.05%)
Mar 28, 2005
7.786
7.812
7.782
7.792
46,083
+0.01(+0.08%)
Mar 24, 2005
7.823
7.894
7.761
7.786
63,487
+0.01(+0.18%)
Mar 23, 2005
7.812
7.812
7.749
7.772
64,712
-0.07(-0.91%)
Mar 22, 2005
7.812
7.890
7.792
7.843
87,019
+0.06(+0.79%)
Mar 21, 2005
7.812
7.812
7.751
7.782
39,710
-0.03(-0.39%)
Mar 18, 2005
7.929
7.943
7.721
7.812
115,208
-0.12(-1.47%)
Mar 17, 2005
7.971
7.973
7.894
7.929
53,192
-0.03(-0.44%)
Mar 16, 2005
7.967
8.088
7.961
7.963
55,153
-0.05(-0.66%)
Mar 15, 2005
8.253
8.259
7.994
8.016
76,233
-0.22(-2.63%)
Mar 14, 2005
8.316
8.324
8.233
8.233
34,562
-0.07(-0.86%)
Mar 11, 2005
8.281
8.322
8.281
8.304
55,643
+0.00(+0.02%)
Mar 10, 2005
8.292
8.324
8.255
8.302
53,192
+0.03(+0.37%)
Mar 09, 2005
8.261
8.288
8.233
8.271
67,654
-0.02(-0.25%)
Mar 08, 2005
8.261
8.308
8.257
8.292
59,810
+0.01(+0.17%)
Mar 07, 2005
8.139
8.286
8.120
8.277
65,203
+0.13(+1.55%)
Mar 04, 2005
8.157
8.157
8.098
8.151
45,348
-0.00(-0.03%)
Mar 03, 2005
8.090
8.157
8.078
8.153
55,153
+0.05(+0.65%)
Mar 02, 2005
8.006
8.120
8.006
8.100
97,069
+0.08(+1.04%)
Mar 01, 2005
8.041
8.057
8.006
8.016
97,559
+0.00(+0.00%)
Feb 28, 2005
8.024
8.057
8.000
8.016
67,654
+0.02(+0.31%)
Feb 25, 2005
7.947
8.033
7.927
7.992
71,086
+0.02(+0.31%)
Feb 24, 2005
7.837
7.971
7.812
7.967
131,877
+0.09(+1.17%)
Feb 23, 2005
7.782
7.955
7.782
7.876
88,980
+0.10(+1.34%)
Feb 22, 2005
7.976
8.008
7.712
7.772
100,256
-0.01(-0.16%)
Feb 18, 2005
7.863
7.898
7.770
7.784
37,749
-0.07(-0.88%)
Feb 17, 2005
7.776
7.914
7.772
7.853
89,225
+0.08(+1.02%)
Feb 16, 2005
7.792
7.853
7.772
7.774
69,615
-0.01(-0.08%)
Feb 15, 2005
7.849
7.876
7.765
7.780
69,615
-0.09(-1.14%)
Feb 14, 2005
7.882
7.894
7.833
7.869
69,860
-0.00(-0.03%)
Feb 11, 2005
7.825
7.894
7.808
7.872
79,420
+0.04(+0.47%)
Feb 10, 2005
7.782
7.851
7.770
7.835
96,824
+0.02(+0.29%)
Feb 09, 2005
7.827
7.827
7.761
7.812
72,311
-0.01(-0.18%)
Feb 08, 2005
7.835
7.845
7.792
7.827
51,231
-0.02(-0.21%)
Feb 07, 2005
7.843
7.863
7.812
7.843
30,150
-0.00(-0.03%)
Feb 04, 2005
7.894
7.894
7.823
7.845
58,829
-0.08(-0.98%)
Feb 03, 2005
8.006
8.006
7.884
7.922
31,375
-0.05(-0.66%)
Feb 02, 2005
8.006
8.016
7.869
7.976
72,556
-0.07(-0.89%)
Feb 01, 2005
7.914
8.049
7.896
8.047
212,523
+0.15(+1.91%)
Jan 31, 2005
7.935
7.976
7.865
7.896
61,771
-0.02(-0.23%)
Jan 28, 2005
7.955
7.994
7.829
7.914
63,732
-0.02(-0.31%)
Jan 27, 2005
7.894
7.994
7.884
7.939
109,325
+0.07(+0.83%)
Jan 26, 2005
7.792
7.874
7.772
7.874
34,317
+0.10(+1.23%)
Jan 25, 2005
7.751
7.833
7.751
7.778
74,272
+0.04(+0.58%)
Jan 24, 2005
7.670
7.751
7.608
7.733
56,133
+0.07(+0.90%)
Jan 21, 2005
7.796
7.802
7.629
7.663
55,888
-0.12(-1.55%)
Jan 20, 2005
7.882
7.882
7.731
7.784
135,799
-0.12(-1.50%)
Jan 19, 2005
7.925
8.006
7.888
7.902
516,723
-0.04(-0.54%)
Jan 18, 2005
7.833
7.976
7.812
7.945
112,267
+0.10(+1.22%)
Jan 14, 2005
7.833
7.935
7.833
7.849
32,846
+0.05(+0.63%)
Jan 13, 2005
7.945
7.945
7.723
7.800
57,604
-0.12(-1.57%)
Jan 12, 2005
7.874
7.955
7.835
7.925
61,771
+0.04(+0.52%)
Jan 11, 2005
7.941
7.949
7.782
7.884
76,478
-0.12(-1.55%)
Jan 10, 2005
7.976
8.039
7.953
8.008
127,710
+0.05(+0.64%)
Jan 07, 2005
7.925
7.967
7.800
7.957
261,058
+0.04(+0.54%)
Jan 06, 2005
7.874
8.024
7.865
7.914
315,475
+0.02(+0.23%)
Jan 05, 2005
8.037
8.055
7.818
7.896
400,289
-0.12(-1.53%)
Jan 04, 2005
8.018
8.049
7.986
8.018
99,520
+0.00(+0.00%)
Jan 03, 2005
8.102
8.129
8.006
8.018
50,985
-0.07(-0.86%)
Dec 31, 2004
8.108
8.149
8.086
8.088
35,543
-0.03(-0.33%)
Dec 30, 2004
8.057
8.186
8.057
8.114
164,723
+0.06(+0.68%)
Dec 29, 2004
8.098
8.118
8.024
8.059
24,757
-0.05(-0.60%)
Dec 28, 2004
8.110
8.139
8.092
8.108
13,481
+0.01(+0.18%)
Dec 27, 2004
8.129
8.129
8.080
8.094
10,540
-0.01(-0.18%)
Dec 23, 2004
8.230
8.251
8.108
8.108
12,501
-0.15(-1.80%)
Dec 22, 2004
8.257
8.400
8.239
8.257
55,153
+0.02(+0.20%)
Dec 21, 2004
8.139
8.292
8.137
8.241
70,595
+0.12(+1.51%)
Dec 20, 2004
8.098
8.184
8.098
8.118
35,052
+0.00(+0.00%)
Dec 17, 2004
8.155
8.155
8.057
8.118
47,063
-0.04(-0.45%)
Dec 16, 2004
8.118
8.233
8.108
8.155
249,537
+0.03(+0.33%)
Dec 15, 2004
8.124
8.251
8.088
8.129
80,891
+0.02(+0.25%)
Dec 14, 2004
8.037
8.159
8.037
8.108
60,300
+0.07(+0.86%)
Dec 13, 2004
7.786
8.039
7.786
8.039
118,885
+0.27(+3.52%)
Dec 10, 2004
7.741
7.782
7.710
7.765
70,350
+0.03(+0.42%)
Dec 09, 2004
7.741
7.837
7.731
7.733
85,793
+0.00(+0.03%)
Dec 08, 2004
7.802
7.829
7.686
7.731
114,718
-0.06(-0.79%)
Dec 07, 2004
8.037
8.055
7.792
7.792
46,573
-0.23(-2.92%)
Dec 06, 2004
8.059
8.180
8.024
8.027
81,871
-0.03(-0.41%)
Dec 03, 2004
8.169
8.190
8.045
8.059
56,378
-0.11(-1.35%)
Dec 02, 2004
8.190
8.200
8.167
8.169
35,052
+0.01(+0.13%)
Dec 01, 2004
8.180
8.312
8.153
8.159
330,428
+0.00(+0.00%)
Nov 30, 2004
8.129
8.239
8.118
8.159
269,882
+0.05(+0.63%)
Nov 29, 2004
8.353
8.406
8.098
8.108
110,061
-0.23(-2.79%)
Nov 26, 2004
8.286
8.341
8.286
8.341
7,108
+0.01(+0.12%)
Nov 24, 2004
8.455
8.455
8.298
8.330
42,896
-0.11(-1.28%)
Nov 23, 2004
8.445
8.518
8.424
8.439
41,671
+0.01(+0.17%)
Nov 22, 2004
8.373
8.445
8.365
8.424
57,604
+0.06(+0.73%)
Nov 19, 2004
8.414
8.434
8.353
8.363
53,682
-0.07(-0.77%)
Nov 18, 2004
8.506
8.526
8.381
8.428
61,526
-0.10(-1.20%)
Nov 17, 2004
8.583
8.614
8.530
8.530
41,426
-0.05(-0.59%)
Nov 16, 2004
8.559
8.608
8.551
8.581
59,565
+0.02(+0.26%)
Nov 15, 2004
8.567
8.577
8.526
8.559
40,200
-0.01(-0.10%)
Nov 12, 2004
8.514
8.587
8.504
8.567
201,247
+0.03(+0.38%)
Nov 11, 2004
8.410
8.567
8.410
8.534
110,551
+0.13(+1.55%)
Nov 10, 2004
8.410
8.465
8.381
8.404
86,283
-0.01(-0.07%)
Nov 09, 2004
8.475
8.483
8.394
8.410
88,980
-0.08(-0.89%)
Nov 08, 2004
8.465
8.510
8.455
8.485
68,880
+0.00(+0.02%)
Nov 05, 2004
8.424
8.502
8.396
8.483
60,545
+0.03(+0.36%)
Nov 04, 2004
8.312
8.453
8.302
8.453
80,646
+0.09(+1.10%)
Nov 03, 2004
8.284
8.363
8.267
8.361
79,175
+0.08(+0.94%)
Nov 02, 2004
8.230
8.310
8.214
8.284
55,398
+0.00(+0.02%)
Nov 01, 2004
8.324
8.324
8.241
8.281
35,297
-0.04(-0.49%)
Oct 29, 2004
8.286
8.408
8.275
8.322
231,397
+0.02(+0.25%)
Oct 28, 2004
8.180
8.302
8.159
8.302
27,208
+0.11(+1.37%)
Oct 27, 2004
8.078
8.208
8.045
8.190
171,832
+0.11(+1.39%)
Oct 26, 2004
8.022
8.088
7.953
8.078
64,467
+0.06(+0.71%)
Oct 25, 2004
7.998
8.049
7.957
8.020
200,757
+0.01(+0.15%)
Oct 22, 2004
7.874
8.016
7.869
8.008
56,133
+0.14(+1.84%)
Oct 21, 2004
7.704
7.863
7.700
7.863
45,838
+0.18(+2.34%)
Oct 20, 2004
7.708
7.708
7.600
7.684
46,573
-0.03(-0.34%)
Oct 19, 2004
7.833
7.843
7.702
7.710
35,788
-0.15(-1.95%)
Oct 18, 2004
7.845
7.876
7.816
7.863
21,570
+0.02(+0.23%)
Oct 15, 2004
7.812
7.845
7.751
7.845
41,180
+0.02(+0.29%)
Oct 14, 2004
7.990
7.992
7.792
7.823
24,512
-0.18(-2.22%)
Oct 13, 2004
8.180
8.180
7.990
8.000
22,551
-0.18(-2.17%)
Oct 12, 2004
8.180
8.180
8.137
8.177
48,779
-0.02(-0.22%)
Oct 11, 2004
8.226
8.226
8.190
8.196
12,256
-0.03(-0.35%)
Oct 08, 2004
8.149
8.281
8.149
8.224
200,757
-0.08(-1.01%)
Oct 07, 2004
8.453
8.457
8.300
8.308
19,855
-0.16(-1.86%)
Oct 06, 2004
8.416
8.465
8.416
8.465
19,364
+0.03(+0.34%)
Oct 05, 2004
8.439
8.445
8.422
8.437
9,804
-0.01(-0.07%)
Oct 04, 2004
8.383
8.465
8.383
8.443
14,952
+0.05(+0.61%)
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.