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
Banco Bilbao Viscaya Argentaria S.A. ADR
(NY:
BBVA
)
10.14
-0.14 (-1.36%)
Streaming Delayed Price
Updated: 12:55 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 29, 2006
10.12
10.17
10.09
10.13
445,966
+0.06(+0.61%)
Sep 28, 2006
10.09
10.10
10.02
10.07
496,203
+0.04(+0.35%)
Sep 27, 2006
9.972
10.05
9.972
10.03
717,702
-0.04(-0.39%)
Sep 26, 2006
9.998
10.08
9.980
10.07
397,785
-0.03(-0.26%)
Sep 25, 2006
10.07
10.12
9.967
10.10
1,838,442
+0.04(+0.43%)
Sep 22, 2006
10.11
10.11
10.02
10.05
739,396
-0.02(-0.22%)
Sep 21, 2006
10.12
10.14
10.05
10.08
598,047
-0.03(-0.30%)
Sep 20, 2006
9.998
10.12
9.993
10.11
1,618,770
+0.24(+2.44%)
Sep 19, 2006
9.954
9.954
9.810
9.866
1,940,743
-0.16(-1.57%)
Sep 18, 2006
9.989
10.04
9.884
10.02
458,069
+0.05(+0.48%)
Sep 15, 2006
9.989
10.02
9.937
9.976
936,005
-0.05(-0.52%)
Sep 14, 2006
9.980
10.04
9.963
10.03
592,567
+0.11(+1.15%)
Sep 13, 2006
9.880
9.932
9.818
9.915
519,723
-0.04(-0.35%)
Sep 12, 2006
9.810
9.950
9.796
9.950
2,872,866
+0.18(+1.84%)
Sep 11, 2006
9.766
9.810
9.713
9.770
704,230
-0.04(-0.40%)
Sep 08, 2006
9.792
9.823
9.753
9.810
658,103
-0.07(-0.75%)
Sep 07, 2006
9.884
9.958
9.866
9.884
361,249
-0.13(-1.27%)
Sep 06, 2006
10.07
10.09
9.963
10.01
4,419,250
-0.23(-2.27%)
Sep 05, 2006
10.20
10.27
10.18
10.24
1,347,719
+0.08(+0.82%)
Sep 01, 2006
10.10
10.21
10.09
10.16
4,867,957
+0.13(+1.31%)
Aug 31, 2006
9.998
10.05
9.976
10.03
329,508
-0.02(-0.17%)
Aug 30, 2006
10.06
10.09
9.998
10.05
354,170
+0.01(+0.09%)
Aug 29, 2006
10.01
10.05
9.919
10.04
416,281
+0.09(+0.88%)
Aug 28, 2006
9.884
9.958
9.849
9.950
450,990
+0.14(+1.43%)
Aug 25, 2006
9.814
9.836
9.783
9.810
316,264
-0.01(-0.09%)
Aug 24, 2006
9.862
9.862
9.770
9.818
409,430
+0.05(+0.54%)
Aug 23, 2006
9.770
9.801
9.718
9.766
1,346,349
-0.07(-0.71%)
Aug 22, 2006
9.845
9.884
9.779
9.836
314,894
-0.07(-0.75%)
Aug 21, 2006
10.00
10.00
9.901
9.910
582,976
-0.11(-1.09%)
Aug 18, 2006
9.950
10.03
9.919
10.02
3,098,932
+0.07(+0.70%)
Aug 17, 2006
9.849
9.963
9.849
9.950
5,603,471
+0.17(+1.75%)
Aug 16, 2006
9.735
9.783
9.718
9.779
605,354
+0.15(+1.55%)
Aug 15, 2006
9.591
9.661
9.569
9.630
545,298
+0.23(+2.42%)
Aug 14, 2006
9.472
9.503
9.398
9.402
293,657
-0.01(-0.14%)
Aug 11, 2006
9.376
9.429
9.358
9.415
430,667
-0.04(-0.46%)
Aug 10, 2006
9.424
9.499
9.398
9.459
467,660
+0.00(+0.05%)
Aug 09, 2006
9.507
9.577
9.450
9.455
395,958
+0.07(+0.79%)
Aug 08, 2006
9.402
9.472
9.358
9.380
250,727
-0.02(-0.23%)
Aug 07, 2006
9.420
9.437
9.367
9.402
537,763
-0.10(-1.01%)
Aug 04, 2006
9.569
9.608
9.442
9.499
651,024
+0.04(+0.42%)
Aug 03, 2006
9.398
9.485
9.372
9.459
334,532
+0.08(+0.84%)
Aug 02, 2006
9.358
9.437
9.354
9.380
250,042
+0.07(+0.80%)
Aug 01, 2006
9.275
9.306
9.196
9.306
444,825
-0.04(-0.38%)
Jul 31, 2006
9.341
9.354
9.293
9.341
343,209
-0.05(-0.51%)
Jul 28, 2006
9.315
9.429
9.284
9.389
951,989
+0.17(+1.85%)
Jul 27, 2006
9.293
9.297
9.196
9.218
2,755,266
-0.03(-0.28%)
Jul 26, 2006
9.091
9.271
9.083
9.245
2,002,397
+0.03(+0.29%)
Jul 25, 2006
9.148
9.231
9.113
9.218
432,950
+0.03(+0.29%)
Jul 24, 2006
9.026
9.218
9.026
9.192
398,698
+0.21(+2.34%)
Jul 21, 2006
9.008
9.017
8.956
8.982
365,359
+0.05(+0.54%)
Jul 20, 2006
9.069
9.078
8.929
8.934
767,939
-0.04(-0.39%)
Jul 19, 2006
8.653
8.977
8.653
8.969
709,025
+0.28(+3.28%)
Jul 18, 2006
8.680
8.702
8.596
8.684
1,796,198
-0.02(-0.20%)
Jul 17, 2006
8.675
8.723
8.640
8.702
698,749
-0.18(-2.02%)
Jul 14, 2006
8.903
8.903
8.820
8.881
904,036
-0.11(-1.17%)
Jul 13, 2006
9.065
9.095
8.977
8.986
414,911
-0.17(-1.87%)
Jul 12, 2006
9.218
9.262
9.135
9.157
403,493
-0.23(-2.47%)
Jul 11, 2006
9.323
9.393
9.271
9.389
236,113
+0.09(+0.94%)
Jul 10, 2006
9.319
9.367
9.302
9.302
638,922
-0.02(-0.19%)
Jul 07, 2006
9.332
9.402
9.302
9.319
549,865
+0.07(+0.71%)
Jul 06, 2006
9.166
9.284
9.157
9.253
2,934,521
+0.14(+1.54%)
Jul 05, 2006
9.153
9.153
9.008
9.113
2,218,416
-0.04(-0.38%)
Jul 03, 2006
9.056
9.153
9.034
9.148
886,681
+0.13(+1.41%)
Jun 30, 2006
8.999
9.065
8.925
9.021
559,913
+0.16(+1.78%)
Jun 29, 2006
8.627
8.877
8.627
8.864
586,858
+0.33(+3.90%)
Jun 28, 2006
8.505
8.566
8.448
8.531
355,312
+0.10(+1.19%)
Jun 27, 2006
8.570
8.575
8.417
8.430
661,300
-0.14(-1.64%)
Jun 26, 2006
8.535
8.579
8.491
8.570
504,881
+0.06(+0.67%)
Jun 23, 2006
8.500
8.570
8.469
8.513
256,436
-0.07(-0.87%)
Jun 22, 2006
8.588
8.618
8.553
8.588
1,479,934
+0.00(+0.05%)
Jun 21, 2006
8.474
8.596
8.465
8.583
1,244,277
+0.27(+3.21%)
Jun 20, 2006
8.264
8.369
8.237
8.316
444,368
+0.00(+0.00%)
Jun 19, 2006
8.408
8.417
8.286
8.316
529,314
-0.13(-1.50%)
Jun 16, 2006
8.461
8.474
8.347
8.443
593,709
-0.11(-1.28%)
Jun 15, 2006
8.430
8.614
8.426
8.553
631,843
+0.26(+3.12%)
Jun 14, 2006
8.281
8.334
8.207
8.294
988,525
+0.14(+1.77%)
Jun 13, 2006
8.233
8.299
8.132
8.150
808,357
-0.16(-1.95%)
Jun 12, 2006
8.430
8.434
8.277
8.312
677,513
-0.09(-1.09%)
Jun 09, 2006
8.526
8.535
8.404
8.404
796,711
-0.18(-2.14%)
Jun 08, 2006
8.505
8.588
8.413
8.588
995,832
-0.11(-1.31%)
Jun 07, 2006
8.789
8.846
8.702
8.702
707,883
-0.14(-1.54%)
Jun 06, 2006
8.824
8.846
8.745
8.837
919,792
-0.14(-1.56%)
Jun 05, 2006
9.087
9.122
8.973
8.977
803,562
-0.23(-2.52%)
Jun 02, 2006
9.266
9.271
9.153
9.210
267,169
+0.05(+0.53%)
Jun 01, 2006
9.008
9.192
8.991
9.161
437,061
+0.07(+0.82%)
May 31, 2006
9.021
9.131
9.017
9.087
439,801
+0.16(+1.77%)
May 30, 2006
9.012
9.039
8.916
8.929
653,308
-0.14(-1.50%)
May 26, 2006
9.091
9.100
8.999
9.065
743,734
+0.03(+0.29%)
May 25, 2006
8.934
9.061
8.907
9.039
725,010
+0.12(+1.38%)
May 24, 2006
8.934
8.986
8.807
8.916
757,207
-0.07(-0.73%)
May 23, 2006
9.017
9.087
8.982
8.982
2,065,879
-0.10(-1.11%)
May 22, 2006
9.052
9.122
8.977
9.083
548,724
-0.08(-0.91%)
May 19, 2006
9.161
9.227
9.061
9.166
1,245,647
+0.07(+0.82%)
May 18, 2006
9.223
9.271
9.087
9.091
544,842
-0.09(-0.95%)
May 17, 2006
9.393
9.411
9.161
9.179
1,590,683
-0.33(-3.45%)
May 16, 2006
9.520
9.525
9.442
9.507
443,454
+0.03(+0.32%)
May 15, 2006
9.459
9.551
9.411
9.477
794,885
-0.19(-1.99%)
May 12, 2006
9.783
9.805
9.634
9.669
903,579
-0.17(-1.69%)
May 11, 2006
9.901
9.967
9.831
9.836
931,209
-0.04(-0.40%)
May 10, 2006
9.801
9.875
9.801
9.875
767,026
+0.12(+1.26%)
May 09, 2006
9.757
9.792
9.726
9.753
1,633,613
-0.04(-0.36%)
May 08, 2006
9.774
9.801
9.731
9.788
1,084,432
+0.04(+0.45%)
May 05, 2006
9.665
9.761
9.634
9.744
826,397
+0.13(+1.37%)
May 04, 2006
9.516
9.626
9.499
9.612
535,479
+0.02(+0.23%)
May 03, 2006
9.634
9.639
9.573
9.591
437,061
-0.15(-1.57%)
May 02, 2006
9.696
9.761
9.678
9.744
879,146
+0.12(+1.23%)
May 01, 2006
9.687
9.739
9.599
9.626
428,383
-0.04(-0.36%)
Apr 28, 2006
9.542
9.722
9.534
9.661
706,970
+0.06(+0.64%)
Apr 27, 2006
9.420
9.599
9.415
9.599
560,141
+0.11(+1.11%)
Apr 26, 2006
9.429
9.516
9.415
9.494
802,420
+0.03(+0.28%)
Apr 25, 2006
9.481
9.507
9.398
9.468
555,346
+0.14(+1.55%)
Apr 24, 2006
9.266
9.345
9.253
9.323
354,170
+0.05(+0.52%)
Apr 21, 2006
9.214
9.297
9.183
9.275
866,130
+0.17(+1.83%)
Apr 20, 2006
9.087
9.131
9.083
9.109
229,719
-0.07(-0.76%)
Apr 19, 2006
9.100
9.192
9.096
9.179
343,437
+0.14(+1.60%)
Apr 18, 2006
8.929
9.052
8.912
9.034
456,242
+0.15(+1.68%)
Apr 17, 2006
8.907
8.956
8.881
8.886
206,884
+0.02(+0.25%)
Apr 13, 2006
8.855
8.868
8.798
8.864
245,247
+0.01(+0.10%)
Apr 12, 2006
8.890
8.903
8.833
8.855
308,957
-0.09(-0.98%)
Apr 11, 2006
8.991
9.026
8.881
8.942
438,659
-0.04(-0.49%)
Apr 10, 2006
8.995
9.043
8.973
8.986
169,207
-0.00(-0.05%)
Apr 07, 2006
9.118
9.135
8.956
8.991
1,053,833
-0.25(-2.66%)
Apr 06, 2006
9.227
9.266
9.188
9.236
1,198,378
-0.04(-0.42%)
Apr 05, 2006
9.266
9.319
9.232
9.275
587,771
-0.10(-1.03%)
Apr 04, 2006
9.293
9.385
9.266
9.372
538,220
+0.16(+1.76%)
Apr 03, 2006
9.135
9.245
9.135
9.210
437,061
+0.08(+0.86%)
Mar 31, 2006
9.126
9.157
9.096
9.131
488,896
+0.07(+0.72%)
Mar 30, 2006
9.043
9.131
9.043
9.065
485,242
+0.16(+1.77%)
Mar 29, 2006
8.850
8.942
8.815
8.907
414,454
+0.05(+0.54%)
Mar 28, 2006
8.973
8.997
8.850
8.859
2,902,095
-0.02(-0.20%)
Mar 27, 2006
8.881
8.912
8.864
8.877
348,461
-0.04(-0.39%)
Mar 24, 2006
8.859
8.925
8.850
8.912
457,155
+0.08(+0.94%)
Mar 23, 2006
8.890
8.916
8.820
8.829
649,198
-0.16(-1.80%)
Mar 22, 2006
8.938
9.008
8.938
8.991
380,658
+0.00(+0.05%)
Mar 21, 2006
9.030
9.048
8.982
8.986
2,597,248
-0.15(-1.68%)
Mar 20, 2006
9.153
9.157
9.100
9.139
695,096
-0.02(-0.19%)
Mar 17, 2006
9.113
9.175
9.100
9.157
512,873
+0.05(+0.58%)
Mar 16, 2006
9.039
9.109
9.021
9.104
288,405
+0.03(+0.29%)
Mar 15, 2006
9.052
9.083
9.004
9.078
256,208
+0.10(+1.12%)
Mar 14, 2006
8.881
9.004
8.872
8.977
208,483
+0.11(+1.18%)
Mar 13, 2006
8.881
8.907
8.842
8.872
427,698
-0.04(-0.44%)
Mar 10, 2006
8.772
8.925
8.737
8.912
520,637
+0.13(+1.50%)
Mar 09, 2006
8.802
8.833
8.767
8.780
471,085
+0.05(+0.55%)
Mar 08, 2006
8.649
8.745
8.649
8.732
302,106
+0.01(+0.15%)
Mar 07, 2006
8.671
8.737
8.658
8.719
348,004
-0.13(-1.48%)
Mar 06, 2006
8.899
8.899
8.820
8.850
613,575
-0.00(-0.05%)
Mar 03, 2006
8.833
8.894
8.808
8.855
433,635
-0.09(-0.98%)
Mar 02, 2006
8.894
8.956
8.820
8.942
221,727
-0.07(-0.73%)
Mar 01, 2006
8.942
9.017
8.929
9.008
337,729
+0.11(+1.28%)
Feb 28, 2006
8.951
8.925
8.868
8.894
442,998
-0.06(-0.64%)
Feb 27, 2006
8.921
8.982
8.912
8.951
300,736
+0.06(+0.64%)
Feb 24, 2006
8.894
8.942
8.890
8.894
454,415
-0.05(-0.59%)
Feb 23, 2006
9.008
9.021
8.947
8.947
414,682
+0.07(+0.74%)
Feb 22, 2006
8.763
8.912
8.759
8.881
745,561
+0.24(+2.74%)
Feb 21, 2006
8.662
8.706
8.636
8.645
496,432
-0.04(-0.50%)
Feb 17, 2006
8.662
8.693
8.627
8.688
893,303
-0.02(-0.20%)
Feb 16, 2006
8.632
8.723
8.610
8.706
3,829,651
+0.09(+1.02%)
Feb 15, 2006
8.688
8.741
8.588
8.618
782,325
-0.11(-1.25%)
Feb 14, 2006
8.601
8.737
8.566
8.728
475,880
+0.07(+0.81%)
Feb 13, 2006
8.632
8.706
8.610
8.658
479,762
-0.03(-0.30%)
Feb 10, 2006
8.719
8.763
8.627
8.684
785,522
-0.06(-0.65%)
Feb 09, 2006
8.675
8.802
8.671
8.741
785,066
+0.12(+1.37%)
Feb 08, 2006
8.553
8.627
8.526
8.623
715,647
+0.15(+1.81%)
Feb 07, 2006
8.483
8.548
8.439
8.469
422,675
-0.07(-0.82%)
Feb 06, 2006
8.487
8.977
8.478
8.540
743,278
-0.11(-1.27%)
Feb 03, 2006
8.601
8.702
8.575
8.649
536,621
-0.13(-1.50%)
Feb 02, 2006
8.850
8.877
8.750
8.780
1,015,470
-0.13(-1.43%)
Feb 01, 2006
8.833
8.907
8.789
8.907
2,212,936
+0.04(+0.49%)
Jan 31, 2006
8.820
8.934
8.802
8.864
1,592,282
+0.15(+1.76%)
Jan 30, 2006
8.640
8.719
8.614
8.710
371,753
+0.07(+0.86%)
Jan 27, 2006
8.671
8.693
8.570
8.636
833,704
+0.04(+0.46%)
Jan 26, 2006
8.531
8.605
8.509
8.596
467,431
+0.23(+2.72%)
Jan 25, 2006
8.316
8.386
8.290
8.369
619,055
+0.25(+3.02%)
Jan 24, 2006
8.132
8.172
8.067
8.124
320,602
-0.00(-0.05%)
Jan 23, 2006
8.124
8.145
8.084
8.128
424,273
+0.12(+1.53%)
Jan 20, 2006
8.137
8.137
8.005
8.005
419,021
-0.09(-1.08%)
Jan 19, 2006
8.036
8.124
8.023
8.093
382,713
+0.12(+1.48%)
Jan 18, 2006
7.992
8.005
7.913
7.975
421,305
-0.08(-1.03%)
Jan 17, 2006
8.058
8.067
8.014
8.058
301,421
-0.06(-0.76%)
Jan 13, 2006
8.088
8.124
8.062
8.119
311,468
+0.00(+0.05%)
Jan 12, 2006
8.102
8.159
8.097
8.115
295,027
-0.02(-0.22%)
Jan 11, 2006
8.106
8.159
8.084
8.132
375,863
+0.07(+0.92%)
Jan 10, 2006
8.058
8.080
8.032
8.058
246,845
-0.11(-1.29%)
Jan 09, 2006
8.132
8.185
8.110
8.163
441,171
-0.08(-0.96%)
Jan 06, 2006
8.132
8.268
8.132
8.242
406,919
+0.11(+1.35%)
Jan 05, 2006
8.124
8.145
8.097
8.132
227,207
-0.04(-0.54%)
Jan 04, 2006
8.132
8.194
8.128
8.176
582,063
+0.12(+1.47%)
Jan 03, 2006
7.948
8.093
7.913
8.058
880,972
+0.24(+3.08%)
Dec 30, 2005
7.778
7.830
7.756
7.817
167,151
-0.03(-0.34%)
Dec 29, 2005
7.817
7.856
7.808
7.843
1,032,825
+0.02(+0.28%)
Dec 28, 2005
7.883
7.896
7.795
7.821
138,379
+0.01(+0.11%)
Dec 27, 2005
7.856
7.883
7.804
7.813
164,411
-0.01(-0.17%)
Dec 23, 2005
7.830
7.839
7.813
7.826
91,339
+0.02(+0.28%)
Dec 22, 2005
7.804
7.826
7.764
7.804
304,846
+0.04(+0.45%)
Dec 21, 2005
7.773
7.808
7.747
7.769
173,774
+0.04(+0.57%)
Dec 20, 2005
7.747
7.751
7.707
7.725
152,537
-0.08(-1.07%)
Dec 19, 2005
7.830
7.861
7.799
7.808
197,522
-0.02(-0.28%)
Dec 16, 2005
7.856
7.887
7.804
7.830
664,269
+0.09(+1.19%)
Dec 15, 2005
7.778
7.786
7.690
7.738
181,081
-0.04(-0.56%)
Dec 14, 2005
7.782
7.821
7.773
7.782
317,405
+0.03(+0.34%)
Dec 13, 2005
7.716
7.817
7.694
7.756
522,463
+0.03(+0.40%)
Dec 12, 2005
7.734
7.777
7.697
7.725
206,884
+0.10(+1.32%)
Dec 09, 2005
7.594
7.651
7.580
7.624
171,262
+0.09(+1.16%)
Dec 08, 2005
7.519
7.602
7.497
7.537
854,712
+0.04(+0.47%)
Dec 07, 2005
7.541
7.541
7.489
7.502
321,744
-0.08(-1.10%)
Dec 06, 2005
7.585
7.633
7.559
7.585
291,374
-0.07(-0.86%)
Dec 05, 2005
7.690
7.699
7.607
7.651
273,334
-0.09(-1.13%)
Dec 02, 2005
7.694
7.751
7.677
7.738
625,906
-0.10(-1.23%)
Dec 01, 2005
7.756
7.843
7.756
7.834
440,258
+0.11(+1.47%)
Nov 30, 2005
7.716
7.760
7.703
7.721
186,790
-0.05(-0.62%)
Nov 29, 2005
7.799
7.799
7.725
7.769
171,490
-0.03(-0.39%)
Nov 28, 2005
7.760
7.843
7.743
7.799
529,999
+0.03(+0.34%)
Nov 25, 2005
7.799
7.804
7.738
7.773
98,647
-0.06(-0.73%)
Nov 23, 2005
7.778
7.843
7.778
7.830
190,215
+0.06(+0.79%)
Nov 22, 2005
7.659
7.782
7.633
7.769
941,942
+0.05(+0.68%)
Nov 21, 2005
7.751
7.769
7.686
7.716
671,347
-0.01(-0.11%)
Nov 18, 2005
7.694
7.729
7.655
7.725
328,366
+0.01(+0.17%)
Nov 17, 2005
7.646
7.712
7.624
7.712
541,417
+0.10(+1.27%)
Nov 16, 2005
7.602
7.633
7.563
7.616
342,067
+0.00(+0.06%)
Nov 15, 2005
7.616
7.642
7.585
7.611
6,499,744
-0.00(-0.06%)
Nov 14, 2005
7.699
7.703
7.585
7.616
388,194
-0.09(-1.14%)
Nov 11, 2005
7.686
7.729
7.664
7.703
371,068
+0.01(+0.11%)
Nov 10, 2005
7.633
7.725
7.620
7.694
4,050,465
+0.08(+1.09%)
Nov 09, 2005
7.589
7.637
7.563
7.611
311,468
-0.04(-0.52%)
Nov 08, 2005
7.659
7.651
7.594
7.651
529,771
-0.00(-0.06%)
Nov 07, 2005
7.624
7.659
7.576
7.655
568,362
-0.00(-0.06%)
Nov 04, 2005
7.760
7.760
7.602
7.659
432,037
-0.15(-1.96%)
Nov 03, 2005
7.852
7.870
7.769
7.813
1,077,125
+0.00(+0.06%)
Nov 02, 2005
7.699
7.821
7.686
7.808
245,019
+0.06(+0.79%)
Nov 01, 2005
7.760
7.782
7.703
7.747
288,177
+0.03(+0.34%)
Oct 31, 2005
7.668
7.769
7.668
7.721
350,745
+0.09(+1.15%)
Oct 28, 2005
7.616
7.655
7.572
7.633
407,147
+0.02(+0.29%)
Oct 27, 2005
7.624
7.655
7.589
7.611
594,165
-0.04(-0.46%)
Oct 26, 2005
7.651
7.712
7.642
7.646
355,083
-0.00(-0.06%)
Oct 25, 2005
7.637
7.677
7.594
7.651
367,642
+0.07(+0.87%)
Oct 24, 2005
7.436
7.589
7.436
7.585
117,371
+0.19(+2.55%)
Oct 21, 2005
7.410
7.458
7.357
7.397
215,562
+0.02(+0.24%)
Oct 20, 2005
7.475
7.502
7.357
7.379
295,712
-0.15(-1.98%)
Oct 19, 2005
7.357
7.541
7.357
7.528
451,218
+0.10(+1.30%)
Oct 18, 2005
7.458
7.471
7.418
7.432
319,004
-0.12(-1.62%)
Oct 17, 2005
7.545
7.576
7.524
7.554
626,591
-0.04(-0.52%)
Oct 14, 2005
7.519
7.624
7.519
7.594
436,832
+0.13(+1.70%)
Oct 13, 2005
7.410
7.497
7.383
7.467
421,761
-0.04(-0.53%)
Oct 12, 2005
7.563
7.594
7.480
7.506
429,297
-0.04(-0.52%)
Oct 11, 2005
7.598
7.620
7.524
7.545
810,412
-0.07(-0.92%)
Oct 10, 2005
7.655
7.668
7.598
7.616
374,265
-0.02(-0.23%)
Oct 07, 2005
7.620
7.659
7.572
7.633
283,610
+0.05(+0.69%)
Oct 06, 2005
7.541
7.624
7.537
7.580
526,802
+0.06(+0.82%)
Oct 05, 2005
7.607
7.616
7.519
7.519
424,501
-0.15(-2.00%)
Oct 04, 2005
7.677
7.751
7.668
7.672
782,554
+0.01(+0.17%)
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.