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
Align Technology
(NQ:
ALGN
)
266.13
+12.85 (+5.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
6.690
6.750
6.500
6.720
450,559
+0.05(+0.75%)
Sep 29, 2005
6.510
6.690
6.410
6.670
275,432
+0.12(+1.83%)
Sep 28, 2005
6.570
6.610
6.440
6.550
225,170
-0.05(-0.76%)
Sep 27, 2005
6.600
6.700
6.450
6.600
404,879
-0.04(-0.60%)
Sep 26, 2005
6.670
6.670
6.510
6.640
412,922
+0.02(+0.30%)
Sep 23, 2005
6.620
6.670
6.270
6.620
694,497
+0.31(+4.91%)
Sep 22, 2005
6.310
6.530
6.200
6.310
840,406
+0.04(+0.64%)
Sep 21, 2005
6.450
6.480
6.270
6.270
1,025,112
-0.23(-3.54%)
Sep 20, 2005
6.650
6.770
6.470
6.500
589,933
-0.15(-2.26%)
Sep 19, 2005
6.850
6.850
6.600
6.650
411,997
-0.21(-3.06%)
Sep 16, 2005
6.890
6.910
6.820
6.860
508,511
+0.02(+0.29%)
Sep 15, 2005
6.960
7.030
6.740
6.840
578,176
-0.12(-1.72%)
Sep 14, 2005
7.140
7.170
6.850
6.960
319,100
-0.21(-2.93%)
Sep 13, 2005
7.210
7.250
7.090
7.170
220,844
-0.06(-0.83%)
Sep 12, 2005
7.030
7.290
7.000
7.230
377,149
+0.16(+2.26%)
Sep 09, 2005
7.010
7.100
6.980
7.070
298,664
+0.05(+0.71%)
Sep 08, 2005
7.200
7.290
6.960
7.020
428,633
-0.18(-2.50%)
Sep 07, 2005
7.230
7.440
7.120
7.200
466,078
-0.09(-1.23%)
Sep 06, 2005
7.150
7.420
7.080
7.290
569,665
+0.16(+2.24%)
Sep 02, 2005
7.230
7.260
7.040
7.130
594,692
-0.05(-0.70%)
Sep 01, 2005
6.830
7.220
6.810
7.180
505,355
+0.37(+5.43%)
Aug 31, 2005
6.710
6.850
6.690
6.810
579,231
+0.04(+0.59%)
Aug 30, 2005
6.750
6.960
6.700
6.770
1,067,300
+0.15(+2.27%)
Aug 29, 2005
6.500
6.660
6.430
6.620
353,545
+0.11(+1.69%)
Aug 26, 2005
6.700
6.750
6.510
6.510
763,233
-0.21(-3.12%)
Aug 25, 2005
6.780
6.850
6.680
6.720
661,601
+0.00(+0.00%)
Aug 24, 2005
6.480
6.780
6.450
6.720
1,384,502
+0.24(+3.70%)
Aug 23, 2005
6.530
6.580
6.480
6.480
701,652
-0.05(-0.77%)
Aug 22, 2005
6.400
6.600
6.400
6.530
1,399,804
+0.09(+1.40%)
Aug 19, 2005
6.360
6.500
6.280
6.440
687,446
+0.05(+0.78%)
Aug 18, 2005
6.690
6.690
6.360
6.390
1,629,946
-0.28(-4.20%)
Aug 17, 2005
6.500
6.710
6.470
6.670
636,268
+0.17(+2.62%)
Aug 16, 2005
6.500
6.630
6.380
6.500
871,722
-0.04(-0.61%)
Aug 15, 2005
6.190
6.600
6.180
6.540
605,589
+0.31(+4.98%)
Aug 12, 2005
6.190
6.430
6.070
6.230
679,873
+0.02(+0.32%)
Aug 11, 2005
6.070
6.250
6.070
6.210
473,775
+0.08(+1.31%)
Aug 10, 2005
6.250
6.310
6.060
6.130
639,337
-0.12(-1.92%)
Aug 09, 2005
6.200
6.290
6.180
6.250
463,361
+0.04(+0.64%)
Aug 08, 2005
6.140
6.310
6.130
6.210
719,843
-0.02(-0.32%)
Aug 05, 2005
6.220
6.310
6.190
6.230
485,503
-0.02(-0.32%)
Aug 04, 2005
6.180
6.290
6.180
6.250
336,296
+0.02(+0.32%)
Aug 03, 2005
6.390
6.450
6.190
6.230
792,424
-0.25(-3.86%)
Aug 02, 2005
6.520
6.560
6.430
6.480
582,487
-0.08(-1.22%)
Aug 01, 2005
6.530
6.630
6.400
6.560
647,754
+0.04(+0.61%)
Jul 29, 2005
6.700
6.780
6.510
6.520
569,256
-0.18(-2.69%)
Jul 28, 2005
6.670
6.790
6.570
6.700
521,371
+0.07(+1.06%)
Jul 27, 2005
6.460
6.740
6.420
6.630
864,579
+0.17(+2.63%)
Jul 26, 2005
6.240
6.550
6.180
6.460
1,072,091
+0.28(+4.53%)
Jul 25, 2005
6.130
6.250
6.060
6.180
993,886
+0.12(+1.98%)
Jul 22, 2005
5.850
6.060
5.800
6.060
1,229,349
+0.18(+3.06%)
Jul 21, 2005
6.290
6.300
5.830
5.880
1,627,807
-0.29(-4.70%)
Jul 20, 2005
7.010
7.010
5.630
6.170
4,234,187
-0.88(-12.48%)
Jul 19, 2005
7.250
7.380
6.920
7.050
1,572,770
-0.35(-4.73%)
Jul 18, 2005
7.660
7.710
7.310
7.400
671,436
-0.30(-3.90%)
Jul 15, 2005
7.900
8.000
7.610
7.700
708,693
-0.25(-3.14%)
Jul 14, 2005
8.100
8.320
7.920
7.950
708,960
-0.12(-1.49%)
Jul 13, 2005
8.180
8.250
8.070
8.070
498,579
-0.13(-1.59%)
Jul 12, 2005
8.350
8.410
8.020
8.200
861,636
-0.14(-1.68%)
Jul 11, 2005
8.110
8.350
8.110
8.340
645,874
+0.20(+2.46%)
Jul 08, 2005
7.750
8.250
7.750
8.140
608,090
+0.29(+3.69%)
Jul 07, 2005
7.560
7.850
7.560
7.850
317,184
+0.13(+1.68%)
Jul 06, 2005
7.790
7.940
7.680
7.720
419,694
-0.07(-0.90%)
Jul 05, 2005
7.410
7.790
7.410
7.790
406,800
+0.35(+4.70%)
Jul 01, 2005
7.350
7.540
7.350
7.440
268,500
+0.07(+0.95%)
Jun 30, 2005
7.400
7.502
7.340
7.370
364,542
+0.05(+0.68%)
Jun 29, 2005
7.420
7.470
7.280
7.320
293,937
-0.07(-1.01%)
Jun 28, 2005
7.040
7.420
6.950
7.395
626,144
+0.43(+6.25%)
Jun 27, 2005
7.000
7.070
6.950
6.960
367,782
-0.11(-1.56%)
Jun 24, 2005
6.920
7.070
6.920
7.070
775,760
+0.14(+2.02%)
Jun 23, 2005
7.200
7.310
6.930
6.930
692,382
-0.32(-4.41%)
Jun 22, 2005
7.370
7.470
7.150
7.250
312,684
-0.12(-1.63%)
Jun 21, 2005
7.410
7.490
7.190
7.370
308,925
-0.08(-1.07%)
Jun 20, 2005
7.550
7.600
7.420
7.450
475,581
-0.11(-1.46%)
Jun 17, 2005
7.450
7.590
7.340
7.560
732,916
+0.06(+0.80%)
Jun 16, 2005
7.270
7.570
7.270
7.500
478,949
+0.21(+2.88%)
Jun 15, 2005
7.440
7.540
7.240
7.290
452,329
-0.17(-2.28%)
Jun 14, 2005
7.680
7.680
7.330
7.460
586,715
-0.20(-2.61%)
Jun 13, 2005
7.460
7.760
7.410
7.660
486,074
+0.20(+2.68%)
Jun 10, 2005
7.520
7.570
7.410
7.460
500,227
-0.08(-1.06%)
Jun 09, 2005
7.150
7.570
7.100
7.540
507,470
+0.43(+6.05%)
Jun 08, 2005
7.330
7.330
7.100
7.110
407,812
-0.17(-2.34%)
Jun 07, 2005
7.380
7.570
7.100
7.280
417,862
-0.21(-2.80%)
Jun 06, 2005
7.530
7.584
7.390
7.490
504,313
-0.08(-1.06%)
Jun 03, 2005
7.620
7.750
7.550
7.570
312,414
-0.08(-1.05%)
Jun 02, 2005
7.170
7.740
7.170
7.650
685,814
+0.40(+5.52%)
Jun 01, 2005
7.300
7.400
7.210
7.250
475,689
-0.02(-0.28%)
May 31, 2005
7.140
7.400
7.140
7.270
348,074
+0.09(+1.25%)
May 27, 2005
7.330
7.380
7.120
7.180
440,867
-0.06(-0.83%)
May 26, 2005
7.210
7.420
7.110
7.240
693,161
+0.05(+0.70%)
May 25, 2005
7.260
7.290
7.150
7.190
629,780
-0.10(-1.37%)
May 24, 2005
7.240
7.490
7.202
7.290
1,165,400
-0.05(-0.68%)
May 23, 2005
7.400
7.500
6.960
7.340
1,786,298
-0.60(-7.56%)
May 20, 2005
8.080
8.290
7.670
7.940
866,694
-0.14(-1.73%)
May 19, 2005
8.190
8.200
7.600
8.080
1,389,241
-0.11(-1.34%)
May 18, 2005
8.350
8.400
8.060
8.190
617,500
-0.11(-1.33%)
May 17, 2005
8.120
8.350
8.120
8.300
418,711
+0.10(+1.22%)
May 16, 2005
8.470
8.530
8.030
8.200
1,387,588
-0.15(-1.80%)
May 13, 2005
8.550
8.730
8.280
8.350
595,167
-0.18(-2.11%)
May 12, 2005
8.550
8.750
8.430
8.530
623,101
+0.01(+0.12%)
May 11, 2005
8.550
8.580
8.190
8.520
938,032
-0.03(-0.35%)
May 10, 2005
8.820
8.820
8.500
8.550
681,838
-0.25(-2.84%)
May 09, 2005
8.450
8.900
8.440
8.800
1,478,392
+0.37(+4.39%)
May 06, 2005
8.330
8.580
8.330
8.430
743,036
+0.08(+0.96%)
May 05, 2005
8.260
8.390
8.090
8.350
705,900
+0.04(+0.48%)
May 04, 2005
8.260
8.360
8.200
8.310
1,017,277
-0.04(-0.48%)
May 03, 2005
8.500
8.560
8.270
8.350
776,035
-0.04(-0.48%)
May 02, 2005
8.420
8.560
8.260
8.390
828,985
-0.03(-0.36%)
Apr 29, 2005
8.410
8.670
8.250
8.420
613,386
-0.01(-0.12%)
Apr 28, 2005
8.440
8.740
8.390
8.430
884,803
-0.10(-1.17%)
Apr 27, 2005
8.110
8.770
8.040
8.530
1,576,808
+0.34(+4.15%)
Apr 26, 2005
8.090
8.470
8.060
8.190
1,085,227
-0.03(-0.36%)
Apr 25, 2005
8.160
8.350
8.130
8.220
700,129
+0.06(+0.74%)
Apr 22, 2005
8.260
8.454
7.960
8.160
1,181,766
-0.18(-2.16%)
Apr 21, 2005
8.440
8.480
7.890
8.340
2,453,644
-0.02(-0.24%)
Apr 20, 2005
7.400
8.840
7.360
8.360
10,534,002
+1.41(+20.29%)
Apr 19, 2005
6.880
7.060
6.610
6.950
1,655,673
+0.07(+1.02%)
Apr 18, 2005
6.900
7.000
6.700
6.880
1,515,686
+0.03(+0.44%)
Apr 15, 2005
6.440
7.120
6.350
6.850
3,104,430
+0.45(+7.03%)
Apr 14, 2005
6.180
6.410
6.030
6.400
2,558,303
+0.30(+4.92%)
Apr 13, 2005
6.000
6.180
5.960
6.100
2,429,031
+0.20(+3.39%)
Apr 12, 2005
5.990
5.990
5.750
5.900
788,990
-0.06(-1.01%)
Apr 11, 2005
6.200
6.260
5.770
5.960
1,382,388
-0.15(-2.45%)
Apr 08, 2005
6.220
6.240
6.100
6.110
796,803
-0.09(-1.45%)
Apr 07, 2005
6.070
6.320
6.000
6.200
969,876
+0.20(+3.33%)
Apr 06, 2005
6.050
6.080
5.960
6.000
346,272
-0.01(-0.17%)
Apr 05, 2005
6.000
6.070
5.860
6.010
653,447
-0.04(-0.66%)
Apr 04, 2005
5.840
6.180
5.750
6.050
1,420,615
+0.16(+2.72%)
Apr 01, 2005
6.260
6.260
5.750
5.890
1,637,549
-0.35(-5.61%)
Mar 31, 2005
6.410
6.410
6.150
6.240
592,498
-0.12(-1.89%)
Mar 30, 2005
6.250
6.410
6.160
6.360
654,072
+0.19(+3.08%)
Mar 29, 2005
6.350
6.460
6.160
6.170
508,452
-0.21(-3.29%)
Mar 28, 2005
6.320
6.400
6.300
6.380
609,614
+0.07(+1.11%)
Mar 24, 2005
6.020
6.400
5.990
6.310
1,213,185
+0.35(+5.87%)
Mar 23, 2005
6.380
6.400
5.840
5.960
1,294,276
-0.46(-7.17%)
Mar 22, 2005
6.660
6.700
6.369
6.420
416,493
-0.20(-3.02%)
Mar 21, 2005
6.600
6.650
6.500
6.620
504,008
+0.04(+0.61%)
Mar 18, 2005
6.660
6.760
6.520
6.580
655,810
-0.12(-1.79%)
Mar 17, 2005
6.730
6.840
6.670
6.700
457,027
+0.02(+0.30%)
Mar 16, 2005
6.860
6.870
6.470
6.680
1,268,184
-0.24(-3.47%)
Mar 15, 2005
7.250
7.270
6.810
6.920
585,675
-0.23(-3.22%)
Mar 14, 2005
7.290
7.490
7.050
7.150
773,230
-0.17(-2.32%)
Mar 11, 2005
7.540
7.540
7.230
7.320
926,945
-0.18(-2.40%)
Mar 10, 2005
7.630
7.700
7.400
7.500
470,435
-0.10(-1.32%)
Mar 09, 2005
7.700
7.790
7.560
7.600
689,385
-0.09(-1.17%)
Mar 08, 2005
7.880
8.010
7.690
7.690
869,165
-0.19(-2.41%)
Mar 07, 2005
7.700
7.950
7.550
7.880
1,595,537
+0.35(+4.65%)
Mar 04, 2005
7.650
7.690
7.500
7.530
810,253
-0.02(-0.26%)
Mar 03, 2005
7.800
7.920
7.430
7.550
2,303,457
+0.12(+1.62%)
Mar 02, 2005
7.620
7.680
7.400
7.430
1,756,699
+0.03(+0.41%)
Mar 01, 2005
7.570
7.630
7.370
7.400
745,474
-0.17(-2.25%)
Feb 28, 2005
7.810
7.850
7.460
7.570
1,490,422
-0.03(-0.39%)
Feb 25, 2005
7.600
7.650
7.500
7.600
720,924
+0.01(+0.13%)
Feb 24, 2005
7.540
7.610
7.380
7.590
532,131
+0.14(+1.88%)
Feb 23, 2005
7.340
7.570
7.340
7.450
459,861
+0.10(+1.36%)
Feb 22, 2005
7.560
7.650
7.350
7.350
782,175
-0.25(-3.29%)
Feb 18, 2005
7.850
7.950
7.490
7.600
1,066,314
-0.28(-3.55%)
Feb 17, 2005
8.275
8.280
7.870
7.880
1,118,146
-0.43(-5.17%)
Feb 16, 2005
8.320
8.340
8.120
8.310
716,906
+0.01(+0.12%)
Feb 15, 2005
8.080
8.320
8.000
8.300
1,432,509
+0.30(+3.75%)
Feb 14, 2005
7.630
8.300
7.630
8.000
1,161,840
+0.26(+3.36%)
Feb 11, 2005
7.710
7.827
7.620
7.740
690,509
+0.04(+0.52%)
Feb 10, 2005
7.510
7.730
7.420
7.700
711,499
+0.12(+1.58%)
Feb 09, 2005
7.840
7.840
7.480
7.580
782,825
-0.15(-1.94%)
Feb 08, 2005
8.060
8.070
7.700
7.730
664,496
-0.24(-3.01%)
Feb 07, 2005
8.340
8.440
7.590
7.970
1,807,346
-0.02(-0.25%)
Feb 04, 2005
7.750
8.000
7.580
7.990
1,561,425
+0.04(+0.50%)
Feb 03, 2005
8.600
8.600
7.760
7.950
2,141,521
-0.75(-8.62%)
Feb 02, 2005
8.550
8.890
8.550
8.700
680,489
+0.04(+0.46%)
Feb 01, 2005
8.660
8.700
8.230
8.660
1,338,565
+0.00(+0.00%)
Jan 31, 2005
8.880
8.880
8.480
8.660
1,064,833
-0.10(-1.14%)
Jan 28, 2005
9.000
9.000
8.580
8.760
1,203,928
-0.09(-1.02%)
Jan 27, 2005
8.490
8.930
8.400
8.850
2,787,119
+0.35(+4.12%)
Jan 26, 2005
9.500
9.740
7.780
8.500
7,268,714
-0.94(-9.96%)
Jan 25, 2005
9.500
9.720
9.250
9.440
1,266,705
-0.05(-0.53%)
Jan 24, 2005
10.26
10.29
9.270
9.490
1,259,376
-0.75(-7.32%)
Jan 21, 2005
10.51
10.61
10.15
10.24
545,110
-0.27(-2.57%)
Jan 20, 2005
10.70
10.70
10.35
10.51
751,247
-0.21(-1.96%)
Jan 19, 2005
10.74
10.80
10.51
10.72
944,501
+0.10(+0.94%)
Jan 18, 2005
10.16
10.65
10.15
10.62
930,029
+0.34(+3.31%)
Jan 14, 2005
10.10
10.35
10.10
10.28
1,600,771
+0.18(+1.78%)
Jan 13, 2005
10.25
10.25
10.07
10.10
599,020
-0.01(-0.10%)
Jan 12, 2005
10.07
10.19
10.05
10.11
542,623
+0.03(+0.30%)
Jan 11, 2005
10.45
10.45
9.980
10.08
802,934
-0.21(-2.04%)
Jan 10, 2005
10.20
10.38
10.20
10.29
761,314
+0.01(+0.10%)
Jan 07, 2005
10.17
10.33
10.17
10.28
684,893
+0.04(+0.39%)
Jan 06, 2005
10.40
10.46
10.22
10.24
582,583
-0.16(-1.54%)
Jan 05, 2005
10.35
10.57
10.30
10.40
633,940
-0.01(-0.10%)
Jan 04, 2005
10.44
10.74
10.35
10.41
698,798
-0.15(-1.42%)
Jan 03, 2005
10.87
10.87
10.36
10.56
902,856
-0.19(-1.77%)
Dec 31, 2004
10.84
11.00
10.72
10.75
459,400
-0.10(-0.92%)
Dec 30, 2004
11.00
11.00
10.83
10.85
420,600
-0.01(-0.09%)
Dec 29, 2004
11.00
11.12
10.82
10.86
292,400
-0.21(-1.90%)
Dec 28, 2004
10.92
11.16
10.76
11.07
531,200
+0.24(+2.22%)
Dec 27, 2004
10.95
10.95
10.57
10.83
378,100
+0.02(+0.19%)
Dec 23, 2004
10.66
10.91
10.63
10.81
528,300
+0.15(+1.41%)
Dec 22, 2004
10.56
10.85
10.47
10.66
1,089,800
+0.19(+1.81%)
Dec 21, 2004
10.25
10.72
10.25
10.47
698,200
+0.14(+1.36%)
Dec 20, 2004
10.30
10.58
10.27
10.33
652,400
+0.01(+0.10%)
Dec 17, 2004
10.48
10.55
10.29
10.32
339,100
-0.07(-0.67%)
Dec 16, 2004
10.47
10.68
10.37
10.39
980,600
-0.08(-0.76%)
Dec 15, 2004
10.88
10.88
10.42
10.47
796,100
-0.33(-3.06%)
Dec 14, 2004
10.90
10.93
10.59
10.80
791,600
+0.08(+0.75%)
Dec 13, 2004
11.00
11.00
10.50
10.72
732,200
+0.12(+1.13%)
Dec 10, 2004
10.58
10.71
10.40
10.60
1,254,900
+0.12(+1.15%)
Dec 09, 2004
10.70
10.80
10.30
10.48
1,222,300
-0.62(-5.59%)
Dec 08, 2004
11.35
11.38
11.01
11.10
482,400
+0.06(+0.54%)
Dec 07, 2004
11.56
11.60
11.02
11.04
573,000
-0.46(-4.00%)
Dec 06, 2004
11.45
11.74
11.42
11.50
386,100
+0.04(+0.35%)
Dec 03, 2004
11.95
12.00
11.45
11.46
611,100
-0.26(-2.22%)
Dec 02, 2004
11.74
11.90
11.50
11.72
670,900
-0.02(-0.17%)
Dec 01, 2004
11.06
11.76
10.86
11.74
1,901,400
+1.17(+11.07%)
Nov 30, 2004
10.66
10.66
10.43
10.57
548,800
-0.01(-0.09%)
Nov 29, 2004
10.28
10.61
10.28
10.58
607,300
+0.28(+2.72%)
Nov 26, 2004
10.34
10.36
10.24
10.30
93,100
+0.06(+0.59%)
Nov 24, 2004
10.44
10.44
10.20
10.24
600,000
-0.13(-1.25%)
Nov 23, 2004
10.40
10.59
10.20
10.37
423,400
-0.16(-1.52%)
Nov 22, 2004
10.57
10.87
10.35
10.53
601,800
-0.13(-1.22%)
Nov 19, 2004
10.81
10.94
10.66
10.66
485,700
-0.19(-1.75%)
Nov 18, 2004
10.97
11.12
10.80
10.85
1,224,800
+0.29(+2.75%)
Nov 17, 2004
10.59
10.70
10.39
10.56
833,800
+0.02(+0.19%)
Nov 16, 2004
10.57
10.85
10.42
10.54
857,000
-0.23(-2.14%)
Nov 15, 2004
10.74
10.87
10.70
10.77
516,800
+0.05(+0.47%)
Nov 12, 2004
10.76
11.05
10.71
10.72
702,700
-0.23(-2.10%)
Nov 11, 2004
11.09
11.09
10.76
10.95
750,500
-0.17(-1.53%)
Nov 10, 2004
11.48
11.49
11.09
11.12
802,600
-0.15(-1.33%)
Nov 09, 2004
11.04
11.28
10.85
11.27
1,753,300
+0.52(+4.84%)
Nov 08, 2004
11.00
11.00
10.70
10.75
857,400
-0.24(-2.18%)
Nov 05, 2004
10.90
11.03
10.81
10.99
657,000
+0.01(+0.09%)
Nov 04, 2004
10.78
11.00
10.70
10.98
824,500
-0.04(-0.36%)
Nov 03, 2004
11.02
11.15
10.76
11.02
1,159,200
+0.33(+3.09%)
Nov 02, 2004
10.56
10.87
10.35
10.69
1,299,300
+0.20(+1.91%)
Nov 01, 2004
10.60
10.60
10.10
10.49
1,404,200
+0.12(+1.11%)
Oct 29, 2004
10.15
10.65
10.00
10.38
2,830,800
+0.43(+4.27%)
Oct 28, 2004
9.620
10.06
9.610
9.950
1,988,700
+0.31(+3.22%)
Oct 27, 2004
9.000
9.730
8.900
9.640
1,671,100
+0.67(+7.47%)
Oct 26, 2004
9.260
9.280
8.850
8.970
1,257,300
-0.28(-3.03%)
Oct 25, 2004
9.730
9.930
9.150
9.250
1,692,700
-0.51(-5.23%)
Oct 22, 2004
10.15
10.20
9.550
9.760
2,976,900
-0.14(-1.41%)
Oct 21, 2004
14.18
14.28
9.710
9.900
13,009,700
-4.92(-33.20%)
Oct 20, 2004
14.30
14.82
13.96
14.82
817,800
+0.70(+4.96%)
Oct 19, 2004
14.77
14.87
13.63
14.12
1,370,600
-0.36(-2.49%)
Oct 18, 2004
14.96
15.10
14.38
14.48
766,100
-0.52(-3.47%)
Oct 15, 2004
14.95
15.20
14.88
15.00
208,500
+0.06(+0.40%)
Oct 14, 2004
15.06
15.21
14.89
14.94
316,900
-0.23(-1.52%)
Oct 13, 2004
15.58
15.62
15.03
15.17
415,700
-0.41(-2.63%)
Oct 12, 2004
15.63
15.68
15.50
15.58
358,500
-0.07(-0.45%)
Oct 11, 2004
15.65
15.72
15.40
15.65
483,100
+0.10(+0.64%)
Oct 08, 2004
15.77
15.86
15.50
15.55
273,900
-0.20(-1.27%)
Oct 07, 2004
16.07
16.19
15.70
15.75
302,200
-0.44(-2.72%)
Oct 06, 2004
16.09
16.25
16.00
16.19
633,000
-0.15(-0.92%)
Oct 05, 2004
16.22
16.34
16.10
16.34
553,200
+0.14(+0.86%)
Oct 04, 2004
15.76
16.25
15.64
16.20
821,000
+0.48(+3.05%)
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.