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
Aware Inc
(NQ:
AWRE
)
1.875
+0.035 (+1.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 29, 2006
2.575
2.598
2.535
2.557
54,566
+0.04(+1.43%)
Sep 28, 2006
2.575
2.643
2.503
2.521
63,089
-0.08(-2.96%)
Sep 27, 2006
2.603
2.643
2.575
2.598
125,494
-0.03(-1.20%)
Sep 26, 2006
2.661
2.666
2.630
2.630
32,976
-0.01(-0.34%)
Sep 25, 2006
2.598
2.661
2.490
2.639
110,469
+0.09(+3.36%)
Sep 22, 2006
2.476
2.612
2.476
2.553
64,955
-0.01(-0.35%)
Sep 21, 2006
2.553
2.575
2.414
2.562
75,538
+0.07(+2.90%)
Sep 20, 2006
2.345
2.503
2.291
2.490
81,693
+0.12(+4.95%)
Sep 19, 2006
2.359
2.449
2.255
2.372
89,430
-0.02(-0.94%)
Sep 18, 2006
2.232
2.517
2.232
2.395
151,088
+0.12(+5.37%)
Sep 15, 2006
2.294
2.327
2.273
2.273
51,937
-0.06(-2.52%)
Sep 14, 2006
2.210
2.331
2.210
2.331
68,374
-0.01(-0.39%)
Sep 13, 2006
2.368
2.381
2.341
2.341
11,528
-0.07(-2.81%)
Sep 12, 2006
2.372
2.408
2.356
2.408
33,131
-0.00(-0.19%)
Sep 11, 2006
2.396
2.413
2.395
2.413
2,545
+0.02(+0.75%)
Sep 08, 2006
2.350
2.399
2.350
2.395
24,157
+0.00(+0.00%)
Sep 07, 2006
2.327
2.395
2.327
2.395
22,574
+0.09(+3.72%)
Sep 06, 2006
2.331
2.336
2.309
2.309
53,006
-0.04(-1.54%)
Sep 05, 2006
2.372
2.372
2.327
2.345
22,120
-0.01(-0.57%)
Sep 01, 2006
2.318
2.377
2.313
2.359
27,930
+0.04(+1.56%)
Aug 31, 2006
2.295
2.331
2.286
2.322
38,571
+0.00(+0.19%)
Aug 30, 2006
2.300
2.331
2.300
2.318
12,643
+0.03(+1.18%)
Aug 29, 2006
2.304
2.309
2.282
2.291
55,876
-0.05(-2.31%)
Aug 28, 2006
2.327
2.345
2.322
2.345
2,655
+0.03(+1.37%)
Aug 25, 2006
2.264
2.331
2.250
2.313
98,296
+0.02(+0.79%)
Aug 24, 2006
2.327
2.345
2.286
2.295
62,837
-0.05(-2.31%)
Aug 23, 2006
2.255
2.350
2.255
2.350
17,681
+0.02(+0.97%)
Aug 22, 2006
2.291
2.331
2.182
2.327
59,630
+0.01(+0.58%)
Aug 21, 2006
2.309
2.341
2.309
2.313
6,119
-0.00(-0.19%)
Aug 18, 2006
2.250
2.350
2.250
2.318
52,060
+0.01(+0.39%)
Aug 17, 2006
2.282
2.327
2.273
2.309
35,439
+0.02(+0.99%)
Aug 16, 2006
2.345
2.359
2.277
2.286
123,912
-0.01(-0.59%)
Aug 15, 2006
2.345
2.390
2.250
2.300
69,370
-0.07(-2.86%)
Aug 14, 2006
2.318
2.390
2.196
2.368
52,421
+0.06(+2.75%)
Aug 11, 2006
2.350
2.350
2.241
2.304
30,044
-0.02(-0.97%)
Aug 10, 2006
2.327
2.350
2.259
2.327
28,470
-0.02(-0.96%)
Aug 09, 2006
2.341
2.350
2.309
2.350
71,791
+0.02(+0.97%)
Aug 08, 2006
2.363
2.363
2.291
2.327
25,557
-0.06(-2.46%)
Aug 07, 2006
2.395
2.476
2.386
2.386
52,238
-0.00(-0.19%)
Aug 04, 2006
2.499
2.546
2.359
2.390
87,682
-0.09(-3.82%)
Aug 03, 2006
2.503
2.503
2.427
2.485
13,241
-0.05(-1.96%)
Aug 02, 2006
2.472
2.535
2.440
2.535
15,448
+0.03(+1.08%)
Aug 01, 2006
2.476
2.548
2.476
2.508
50,883
-0.00(-0.18%)
Jul 31, 2006
2.481
2.553
2.481
2.512
15,049
+0.05(+2.21%)
Jul 28, 2006
2.440
2.467
2.440
2.458
35,720
+0.07(+2.84%)
Jul 27, 2006
2.359
2.422
2.352
2.390
17,696
-0.07(-2.76%)
Jul 26, 2006
2.404
2.485
2.390
2.458
27,224
+0.07(+3.03%)
Jul 25, 2006
2.377
2.422
2.304
2.386
27,007
+0.05(+2.33%)
Jul 24, 2006
2.273
2.354
2.273
2.331
9,295
+0.01(+0.39%)
Jul 21, 2006
2.282
2.354
2.232
2.322
18,044
-0.00(-0.19%)
Jul 20, 2006
2.304
2.363
2.304
2.327
20,297
-0.04(-1.53%)
Jul 19, 2006
2.374
2.404
2.304
2.363
48,008
+0.02(+0.77%)
Jul 18, 2006
2.472
2.521
2.151
2.345
96,555
-0.15(-5.98%)
Jul 17, 2006
2.417
2.639
2.408
2.494
127,181
+0.05(+1.84%)
Jul 14, 2006
2.372
2.472
2.368
2.449
79,818
+0.08(+3.24%)
Jul 13, 2006
2.372
2.392
2.359
2.372
13,836
+0.00(+0.19%)
Jul 12, 2006
2.395
2.417
2.368
2.368
113,160
-0.03(-1.13%)
Jul 11, 2006
2.350
2.426
2.309
2.395
68,071
+0.02(+0.76%)
Jul 10, 2006
2.277
2.404
2.268
2.377
197,047
+0.06(+2.73%)
Jul 07, 2006
2.259
2.386
2.259
2.313
124,848
-0.01(-0.39%)
Jul 06, 2006
2.503
2.562
2.304
2.322
219,774
-0.21(-8.21%)
Jul 05, 2006
2.598
2.598
2.530
2.530
53,738
-0.05(-1.93%)
Jul 03, 2006
2.576
2.598
2.576
2.580
33,640
+0.01(+0.53%)
Jun 30, 2006
2.544
2.566
2.512
2.566
60,453
+0.04(+1.61%)
Jun 29, 2006
2.508
2.530
2.508
2.526
43,599
-0.03(-1.06%)
Jun 28, 2006
2.539
2.575
2.539
2.553
12,880
-0.00(-0.18%)
Jun 27, 2006
2.589
2.616
2.548
2.557
36,517
-0.05(-2.08%)
Jun 26, 2006
2.566
2.612
2.485
2.612
94,946
+0.03(+1.23%)
Jun 23, 2006
2.575
2.598
2.571
2.580
17,727
-0.03(-1.21%)
Jun 22, 2006
2.616
2.639
2.594
2.612
43,925
+0.02(+0.70%)
Jun 21, 2006
2.603
2.625
2.575
2.594
61,993
+0.00(+0.00%)
Jun 20, 2006
2.612
2.643
2.594
2.594
31,668
+0.00(+0.00%)
Jun 19, 2006
2.634
2.643
2.594
2.594
55,307
-0.03(-1.03%)
Jun 16, 2006
2.612
2.621
2.453
2.621
69,264
+0.05(+1.75%)
Jun 15, 2006
2.603
2.634
2.575
2.575
11,524
-0.04(-1.38%)
Jun 14, 2006
2.571
2.643
2.571
2.612
30,365
+0.03(+1.05%)
Jun 13, 2006
2.621
2.630
2.553
2.584
34,107
-0.04(-1.38%)
Jun 12, 2006
2.584
2.711
2.584
2.621
39,339
+0.02(+0.87%)
Jun 09, 2006
2.639
2.639
2.575
2.598
77,572
-0.05(-1.88%)
Jun 08, 2006
2.652
2.702
2.616
2.648
43,219
-0.02(-0.68%)
Jun 07, 2006
2.630
2.711
2.607
2.666
37,511
+0.05(+1.72%)
Jun 06, 2006
2.594
2.621
2.575
2.621
45,279
+0.00(+0.17%)
Jun 05, 2006
2.603
2.661
2.562
2.616
43,314
-0.02(-0.86%)
Jun 02, 2006
2.643
2.666
2.603
2.639
49,814
-0.05(-1.68%)
Jun 01, 2006
2.603
2.702
2.575
2.684
76,669
+0.11(+4.39%)
May 31, 2006
2.642
2.642
2.571
2.571
40,618
-0.06(-2.40%)
May 30, 2006
2.630
2.706
2.598
2.634
22,652
-0.04(-1.52%)
May 26, 2006
2.594
2.697
2.589
2.675
85,931
+0.08(+2.96%)
May 25, 2006
2.657
2.675
2.594
2.598
45,959
-0.04(-1.37%)
May 24, 2006
2.729
2.738
2.634
2.634
107,036
-0.08(-2.99%)
May 23, 2006
2.734
2.824
2.679
2.716
71,975
-0.03(-1.15%)
May 22, 2006
2.788
2.824
2.734
2.747
116,301
-0.06(-2.25%)
May 19, 2006
2.788
2.847
2.788
2.810
79,340
+0.00(+0.16%)
May 18, 2006
2.842
2.856
2.788
2.806
57,436
-0.04(-1.27%)
May 17, 2006
2.819
2.842
2.779
2.842
86,971
+0.02(+0.64%)
May 16, 2006
2.761
2.851
2.756
2.824
78,110
+0.00(+0.00%)
May 15, 2006
2.788
2.851
2.716
2.824
250,314
+0.04(+1.30%)
May 12, 2006
2.770
2.810
2.743
2.788
83,780
+0.05(+1.98%)
May 11, 2006
2.711
2.738
2.711
2.734
85,374
+0.01(+0.33%)
May 10, 2006
2.729
2.747
2.711
2.725
59,703
-0.01(-0.33%)
May 09, 2006
2.738
2.788
2.716
2.734
34,216
-0.02(-0.82%)
May 08, 2006
2.810
2.842
2.688
2.756
107,007
+0.04(+1.33%)
May 05, 2006
2.666
2.752
2.621
2.720
284,240
+0.12(+4.51%)
May 04, 2006
2.598
2.639
2.594
2.603
151,313
+0.02(+0.70%)
May 03, 2006
2.616
2.634
2.584
2.584
42,938
-0.06(-2.22%)
May 02, 2006
2.643
2.693
2.617
2.643
64,846
+0.02(+0.86%)
May 01, 2006
2.553
2.634
2.539
2.621
198,665
+0.06(+2.29%)
Apr 28, 2006
2.571
2.625
2.548
2.562
63,297
-0.03(-1.22%)
Apr 27, 2006
2.607
2.639
2.560
2.594
29,740
-0.05(-1.88%)
Apr 26, 2006
2.634
2.657
2.621
2.643
15,722
+0.00(+0.17%)
Apr 25, 2006
2.623
2.639
2.598
2.639
29,497
+0.01(+0.34%)
Apr 24, 2006
2.494
2.666
2.494
2.630
35,280
+0.09(+3.56%)
Apr 21, 2006
2.621
2.621
2.517
2.539
31,022
-0.05(-1.75%)
Apr 20, 2006
2.517
2.594
2.503
2.584
33,065
+0.05(+2.14%)
Apr 19, 2006
2.553
2.594
2.512
2.530
37,181
-0.04(-1.41%)
Apr 18, 2006
2.526
2.584
2.490
2.566
18,606
+0.07(+2.71%)
Apr 17, 2006
2.598
2.706
2.490
2.499
64,401
-0.09(-3.32%)
Apr 13, 2006
2.553
2.598
2.521
2.584
27,189
+0.02(+0.88%)
Apr 12, 2006
2.607
2.607
2.517
2.562
13,195
+0.04(+1.43%)
Apr 11, 2006
2.566
2.566
2.481
2.526
55,513
-0.06(-2.44%)
Apr 10, 2006
2.571
2.634
2.544
2.589
47,497
-0.01(-0.35%)
Apr 07, 2006
2.553
2.697
2.526
2.598
132,103
-0.03(-1.20%)
Apr 06, 2006
2.716
2.725
2.616
2.630
68,188
-0.10(-3.80%)
Apr 05, 2006
2.575
2.738
2.562
2.734
49,458
+0.19(+7.46%)
Apr 04, 2006
2.530
2.630
2.399
2.544
80,923
-0.02(-0.88%)
Apr 03, 2006
2.652
2.652
2.535
2.566
72,227
-0.05(-1.90%)
Mar 31, 2006
2.688
2.720
2.598
2.616
64,981
-0.01(-0.34%)
Mar 30, 2006
2.688
2.697
2.621
2.625
48,039
-0.07(-2.68%)
Mar 29, 2006
2.747
2.756
2.684
2.697
108,964
-0.06(-2.13%)
Mar 28, 2006
2.706
2.765
2.706
2.756
72,201
+0.03(+1.16%)
Mar 27, 2006
2.738
2.738
2.702
2.725
79,648
-0.03(-1.15%)
Mar 24, 2006
2.711
2.756
2.711
2.756
51,937
+0.04(+1.50%)
Mar 23, 2006
2.720
2.743
2.670
2.716
36,075
-0.02(-0.83%)
Mar 22, 2006
2.711
2.743
2.679
2.738
44,706
+0.02(+0.66%)
Mar 21, 2006
2.752
2.752
2.675
2.720
49,684
+0.00(+0.00%)
Mar 20, 2006
2.716
2.729
2.706
2.720
34,426
-0.00(-0.17%)
Mar 17, 2006
2.738
2.756
2.711
2.725
154,346
+0.00(+0.17%)
Mar 16, 2006
2.716
2.770
2.626
2.720
40,072
+0.00(+0.00%)
Mar 15, 2006
2.752
2.752
2.598
2.720
77,315
-0.03(-1.15%)
Mar 14, 2006
2.709
2.770
2.697
2.752
111,020
-0.03(-0.98%)
Mar 13, 2006
2.729
2.788
2.729
2.779
68,026
+0.02(+0.82%)
Mar 10, 2006
2.417
2.756
2.417
2.756
260,975
+0.31(+12.75%)
Mar 09, 2006
2.475
2.475
2.440
2.444
56,885
+0.00(+0.00%)
Mar 08, 2006
2.422
2.453
2.422
2.444
88,921
+0.00(+0.00%)
Mar 07, 2006
2.413
2.449
2.413
2.444
75,972
+0.02(+0.93%)
Mar 06, 2006
2.381
2.440
2.381
2.422
33,492
+0.03(+1.13%)
Mar 03, 2006
2.399
2.417
2.363
2.395
37,783
-0.03(-1.30%)
Mar 02, 2006
2.431
2.435
2.386
2.426
30,201
-0.01(-0.56%)
Mar 01, 2006
2.386
2.503
2.372
2.440
124,744
+0.00(+0.19%)
Feb 28, 2006
2.440
2.494
2.408
2.435
64,176
-0.00(-0.19%)
Feb 27, 2006
2.377
2.485
2.377
2.440
57,961
+0.06(+2.66%)
Feb 24, 2006
2.417
2.417
2.350
2.377
154,773
-0.05(-2.23%)
Feb 23, 2006
2.517
2.517
2.426
2.431
143,463
-0.09(-3.58%)
Feb 22, 2006
2.584
2.584
2.485
2.521
120,194
-0.06(-2.45%)
Feb 21, 2006
2.435
2.594
2.354
2.584
146,491
+0.13(+5.34%)
Feb 17, 2006
2.417
2.508
2.259
2.453
437,347
-0.28(-10.40%)
Feb 16, 2006
2.801
2.801
2.666
2.738
472,074
-0.06(-2.26%)
Feb 15, 2006
2.761
2.801
2.643
2.801
97,978
+0.03(+1.14%)
Feb 14, 2006
2.711
2.779
2.688
2.770
180,968
+0.03(+0.99%)
Feb 13, 2006
2.643
2.756
2.643
2.743
241,840
+0.09(+3.58%)
Feb 10, 2006
2.521
2.684
2.503
2.648
217,397
+0.11(+4.46%)
Feb 09, 2006
2.634
2.634
2.476
2.535
209,954
-0.08(-2.94%)
Feb 08, 2006
2.444
2.621
2.440
2.612
409,631
+0.19(+7.84%)
Feb 07, 2006
2.196
2.472
2.196
2.422
264,799
+0.20(+9.17%)
Feb 06, 2006
2.124
2.223
2.124
2.219
228,319
+0.09(+4.47%)
Feb 03, 2006
2.060
2.133
2.033
2.124
154,118
+0.08(+3.75%)
Feb 02, 2006
2.078
2.146
2.033
2.047
168,935
-0.01(-0.44%)
Feb 01, 2006
2.029
2.124
1.952
2.056
256,263
+0.06(+2.94%)
Jan 31, 2006
2.092
2.133
1.966
1.997
614,920
-0.07(-3.28%)
Jan 30, 2006
2.155
2.223
2.056
2.065
165,856
-0.06(-2.77%)
Jan 27, 2006
2.124
2.233
2.115
2.124
116,507
+0.03(+1.51%)
Jan 26, 2006
2.110
2.250
2.065
2.092
156,382
+0.01(+0.65%)
Jan 25, 2006
2.142
2.354
2.074
2.078
213,456
-0.09(-4.17%)
Jan 24, 2006
2.259
2.304
2.146
2.169
131,375
-0.06(-2.83%)
Jan 23, 2006
2.268
2.300
2.223
2.232
137,142
-0.05(-2.18%)
Jan 20, 2006
2.309
2.359
2.246
2.282
238,057
-0.04(-1.75%)
Jan 19, 2006
2.494
2.503
2.322
2.322
159,750
-0.16(-6.55%)
Jan 18, 2006
2.462
2.499
2.440
2.485
89,158
-0.00(-0.18%)
Jan 17, 2006
2.503
2.557
2.481
2.490
108,674
-0.05(-1.96%)
Jan 13, 2006
2.494
2.584
2.494
2.539
338,503
+0.03(+1.26%)
Jan 12, 2006
2.557
2.594
2.503
2.508
120,619
-0.05(-1.94%)
Jan 11, 2006
2.612
2.612
2.557
2.557
70,390
-0.06(-2.25%)
Jan 10, 2006
2.657
2.752
2.595
2.616
122,460
-0.08(-3.02%)
Jan 09, 2006
2.711
2.801
2.693
2.697
153,215
-0.01(-0.50%)
Jan 06, 2006
2.458
2.847
2.441
2.711
423,618
+0.28(+11.52%)
Jan 05, 2006
2.431
2.449
2.336
2.431
99,804
-0.05(-2.00%)
Jan 04, 2006
2.219
2.481
2.214
2.481
156,789
+0.24(+10.91%)
Jan 03, 2006
2.047
2.318
2.033
2.237
305,837
+0.23(+11.24%)
Dec 30, 2005
2.164
2.209
1.970
2.011
504,648
-0.13(-6.12%)
Dec 29, 2005
2.232
2.295
2.115
2.142
506,137
-0.11(-4.82%)
Dec 28, 2005
2.354
2.378
2.232
2.250
301,437
-0.12(-4.96%)
Dec 27, 2005
2.440
2.501
2.341
2.368
889,040
-0.05(-2.02%)
Dec 23, 2005
2.291
2.467
2.196
2.416
295,171
+0.13(+5.69%)
Dec 22, 2005
2.354
2.381
2.259
2.286
380,736
-0.07(-2.88%)
Dec 21, 2005
2.432
2.453
2.350
2.354
170,524
-0.07(-2.98%)
Dec 20, 2005
2.521
2.521
2.390
2.426
127,597
-0.12(-4.62%)
Dec 19, 2005
2.783
2.783
2.535
2.544
145,475
-0.09(-3.26%)
Dec 16, 2005
2.770
2.892
2.598
2.630
133,349
-0.08(-2.84%)
Dec 15, 2005
2.652
2.729
2.621
2.706
82,884
+0.03(+1.01%)
Dec 14, 2005
2.679
2.716
2.675
2.679
33,089
-0.03(-1.17%)
Dec 13, 2005
2.621
2.711
2.621
2.711
54,668
+0.00(+0.00%)
Dec 12, 2005
2.725
2.728
2.625
2.711
63,056
-0.07(-2.60%)
Dec 09, 2005
2.688
2.824
2.670
2.783
42,831
+0.05(+1.82%)
Dec 08, 2005
2.725
2.743
2.589
2.734
133,677
-0.04(-1.31%)
Dec 07, 2005
2.752
2.819
2.716
2.770
45,990
-0.04(-1.45%)
Dec 06, 2005
2.670
2.824
2.670
2.810
29,512
-0.03(-0.96%)
Dec 05, 2005
2.806
2.878
2.779
2.838
40,919
-0.03(-0.95%)
Dec 02, 2005
2.711
2.865
2.697
2.865
145,878
+0.13(+4.62%)
Dec 01, 2005
2.711
2.756
2.512
2.738
89,508
+0.05(+2.02%)
Nov 30, 2005
2.608
2.702
2.608
2.684
211,552
-0.05(-1.98%)
Nov 29, 2005
2.643
2.738
2.643
2.738
55,544
+0.00(+0.17%)
Nov 28, 2005
2.711
2.734
2.679
2.734
20,080
+0.03(+1.17%)
Nov 25, 2005
2.652
2.720
2.648
2.702
12,951
-0.00(-0.17%)
Nov 23, 2005
2.711
2.774
2.670
2.706
70,813
-0.00(-0.17%)
Nov 22, 2005
2.490
2.747
2.490
2.711
77,838
+0.12(+4.53%)
Nov 21, 2005
2.481
2.634
2.422
2.594
146,152
-0.00(-0.17%)
Nov 18, 2005
2.521
2.706
2.467
2.598
116,168
+0.13(+5.12%)
Nov 17, 2005
2.458
2.508
2.417
2.472
105,761
-0.01(-0.36%)
Nov 16, 2005
2.571
2.616
2.444
2.481
132,933
-0.14(-5.18%)
Nov 15, 2005
2.661
2.693
2.581
2.616
68,825
-0.07(-2.69%)
Nov 14, 2005
2.846
2.846
2.625
2.688
68,883
-0.12(-4.34%)
Nov 11, 2005
2.666
2.874
2.625
2.810
62,487
+0.10(+3.67%)
Nov 10, 2005
2.815
2.842
2.706
2.711
120,698
-0.15(-5.36%)
Nov 09, 2005
3.027
3.068
2.856
2.865
156,470
-0.18(-5.79%)
Nov 08, 2005
3.149
3.149
2.856
3.041
60,927
-0.08(-2.46%)
Nov 07, 2005
2.797
3.158
2.797
3.118
82,722
+0.22(+7.48%)
Nov 04, 2005
3.041
3.082
2.842
2.901
261,053
-0.20(-6.55%)
Nov 03, 2005
3.095
3.127
2.905
3.104
125,153
-0.00(-0.15%)
Nov 02, 2005
3.095
3.127
3.072
3.109
188,975
+0.00(+0.00%)
Nov 01, 2005
3.276
3.362
3.072
3.109
325,479
-0.33(-9.47%)
Oct 31, 2005
3.307
3.434
3.267
3.434
242,510
+0.17(+5.12%)
Oct 28, 2005
3.131
3.312
2.996
3.267
174,065
+0.11(+3.58%)
Oct 27, 2005
3.213
3.235
3.117
3.154
235,838
-0.04(-1.16%)
Oct 26, 2005
3.094
3.262
3.094
3.191
183,976
-0.03(-0.95%)
Oct 25, 2005
3.244
3.253
3.158
3.222
78,373
-0.00(-0.14%)
Oct 24, 2005
3.163
3.271
3.149
3.226
109,325
+0.06(+1.85%)
Oct 21, 2005
3.059
3.185
3.036
3.167
111,633
+0.10(+3.39%)
Oct 20, 2005
3.077
3.145
2.987
3.063
87,534
-0.01(-0.29%)
Oct 19, 2005
3.091
3.122
2.991
3.072
196,248
-0.08(-2.44%)
Oct 18, 2005
3.072
3.149
3.032
3.149
100,653
+0.07(+2.35%)
Oct 17, 2005
3.032
3.140
2.987
3.077
86,378
+0.04(+1.19%)
Oct 14, 2005
2.851
3.068
2.851
3.041
223,313
+0.10(+3.54%)
Oct 13, 2005
2.684
2.937
2.679
2.937
476,445
+0.07(+2.52%)
Oct 12, 2005
2.675
2.932
2.675
2.865
134,068
+0.00(+0.16%)
Oct 11, 2005
2.756
2.937
2.706
2.860
341,217
+0.16(+6.03%)
Oct 10, 2005
2.594
2.706
2.575
2.697
306,129
+0.19(+7.76%)
Oct 07, 2005
2.106
2.575
2.101
2.503
267,517
+0.34(+15.90%)
Oct 06, 2005
2.187
2.200
2.160
2.160
22,474
-0.06(-2.65%)
Oct 05, 2005
2.386
2.440
2.038
2.219
579,146
-0.23(-9.24%)
Oct 04, 2005
2.508
2.508
2.399
2.444
61,128
-0.05(-2.17%)
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.