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
Digital Realty Trust
(NY:
DLR
)
143.35
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Nov 30, 2005
12.53
12.80
12.50
12.67
1,389,800
+0.21(+1.72%)
Nov 29, 2005
12.32
12.58
12.23
12.46
268,770
+0.20(+1.66%)
Nov 28, 2005
12.36
12.40
12.22
12.25
124,361
-0.07(-0.55%)
Nov 25, 2005
12.28
12.34
12.27
12.32
7,628
+0.02(+0.18%)
Nov 23, 2005
12.12
12.31
12.08
12.30
196,743
+0.15(+1.25%)
Nov 22, 2005
11.96
12.15
11.89
12.15
150,617
+0.19(+1.56%)
Nov 21, 2005
11.92
12.06
11.89
11.96
230,273
+0.07(+0.57%)
Nov 18, 2005
11.73
11.90
11.72
11.89
273,737
+0.21(+1.79%)
Nov 17, 2005
11.69
11.73
11.63
11.69
168,358
-0.01(-0.05%)
Nov 16, 2005
11.86
11.87
11.65
11.69
171,196
-0.15(-1.29%)
Nov 15, 2005
12.02
12.02
11.84
11.84
149,908
-0.17(-1.41%)
Nov 14, 2005
12.21
12.21
11.98
12.01
111,411
-0.16(-1.34%)
Nov 11, 2005
12.04
12.20
11.87
12.18
148,488
+0.18(+1.50%)
Nov 10, 2005
11.81
12.01
11.79
12.00
221,757
+0.15(+1.29%)
Nov 09, 2005
11.57
12.06
11.57
11.84
188,227
+0.34(+2.94%)
Nov 08, 2005
11.47
11.53
11.31
11.50
177,938
-0.02(-0.15%)
Nov 07, 2005
11.25
11.74
11.22
11.52
223,531
+0.26(+2.30%)
Nov 04, 2005
11.26
11.27
11.17
11.26
128,087
+0.00(+0.00%)
Nov 03, 2005
11.27
11.27
11.11
11.26
154,520
+0.10(+0.91%)
Nov 02, 2005
10.78
11.16
10.71
11.16
306,203
+0.32(+2.91%)
Nov 01, 2005
10.79
10.88
10.68
10.85
263,980
+0.03(+0.31%)
Oct 31, 2005
10.76
10.95
10.73
10.81
171,196
+0.05(+0.47%)
Oct 28, 2005
10.63
10.92
10.63
10.76
294,671
+0.17(+1.65%)
Oct 27, 2005
10.77
10.83
10.57
10.59
60,140
-0.16(-1.47%)
Oct 26, 2005
10.99
11.01
10.66
10.74
63,334
-0.26(-2.36%)
Oct 25, 2005
11.05
11.05
10.95
11.00
173,148
-0.03(-0.31%)
Oct 24, 2005
11.00
11.13
10.99
11.04
138,376
+0.07(+0.62%)
Oct 21, 2005
10.77
10.99
10.76
10.97
54,108
+0.20(+1.88%)
Oct 20, 2005
10.96
10.99
10.71
10.77
106,443
-0.23(-2.05%)
Oct 19, 2005
10.79
10.99
10.71
10.99
98,105
+0.20(+1.88%)
Oct 18, 2005
10.78
10.84
10.68
10.79
107,153
+0.04(+0.37%)
Oct 17, 2005
10.68
10.78
10.55
10.75
147,779
+0.10(+0.90%)
Oct 14, 2005
10.54
10.72
10.51
10.65
141,570
+0.15(+1.39%)
Oct 13, 2005
10.48
10.54
10.43
10.51
85,509
+0.02(+0.22%)
Oct 12, 2005
10.67
10.67
10.45
10.48
123,474
-0.20(-1.85%)
Oct 11, 2005
10.40
10.76
10.39
10.68
271,431
+0.31(+2.99%)
Oct 10, 2005
10.51
10.51
10.37
10.37
86,574
-0.14(-1.34%)
Oct 07, 2005
10.25
10.57
10.23
10.51
98,283
+0.26(+2.58%)
Oct 06, 2005
10.06
10.35
9.994
10.25
126,668
+0.20(+2.02%)
Oct 05, 2005
10.23
10.28
10.04
10.04
139,263
-0.19(-1.82%)
Oct 04, 2005
10.27
10.30
10.20
10.23
55,173
-0.02(-0.16%)
Oct 03, 2005
10.20
10.33
10.17
10.25
74,155
+0.10(+1.00%)
Sep 30, 2005
9.971
10.24
9.943
10.15
271,786
+0.22(+2.21%)
Sep 29, 2005
9.921
9.943
9.470
9.926
939,720
-0.02(-0.23%)
Sep 28, 2005
10.16
10.16
9.881
9.949
208,629
-0.23(-2.22%)
Sep 27, 2005
10.17
10.19
10.11
10.17
199,936
-0.04(-0.39%)
Sep 26, 2005
10.23
10.26
10.17
10.21
496,559
+0.04(+0.39%)
Sep 23, 2005
10.17
10.24
10.06
10.17
255,464
+0.06(+0.56%)
Sep 22, 2005
10.12
10.36
10.03
10.12
207,210
+0.01(+0.11%)
Sep 21, 2005
10.17
10.19
10.04
10.11
155,407
-0.05(-0.50%)
Sep 20, 2005
10.28
10.34
10.12
10.16
94,557
-0.12(-1.21%)
Sep 19, 2005
10.40
10.48
10.21
10.28
298,042
-0.16(-1.51%)
Sep 16, 2005
10.54
10.56
10.35
10.44
333,346
-0.06(-0.59%)
Sep 15, 2005
10.43
10.60
10.42
10.50
152,569
+0.09(+0.87%)
Sep 14, 2005
10.46
10.51
10.32
10.41
318,089
-0.02(-0.16%)
Sep 13, 2005
10.61
10.61
10.40
10.43
652,854
-0.26(-2.43%)
Sep 12, 2005
10.82
10.85
10.56
10.69
246,062
-0.17(-1.61%)
Sep 09, 2005
10.85
10.92
10.76
10.86
328,911
+0.05(+0.47%)
Sep 08, 2005
10.72
10.82
10.60
10.81
432,693
+0.09(+0.84%)
Sep 07, 2005
10.90
10.90
10.68
10.72
247,304
-0.16(-1.50%)
Sep 06, 2005
10.74
10.93
10.74
10.88
230,273
+0.17(+1.63%)
Sep 02, 2005
10.75
10.80
10.68
10.71
234,353
-0.01(-0.11%)
Sep 01, 2005
10.71
10.95
10.57
10.72
240,385
+0.00(+0.00%)
Aug 31, 2005
10.85
10.90
10.71
10.72
474,738
-0.12(-1.14%)
Aug 30, 2005
10.77
10.91
10.65
10.85
630,324
+0.06(+0.57%)
Aug 29, 2005
10.90
10.90
10.71
10.78
206,855
-0.08(-0.73%)
Aug 26, 2005
10.82
10.88
10.75
10.86
436,064
+0.08(+0.78%)
Aug 25, 2005
10.83
10.90
10.70
10.78
973,605
-0.08(-0.73%)
Aug 24, 2005
10.81
10.99
10.65
10.86
374,681
-0.02(-0.21%)
Aug 23, 2005
11.00
11.03
10.73
10.88
450,256
-0.21(-1.93%)
Aug 22, 2005
11.13
11.16
10.88
11.09
279,946
+0.01(+0.10%)
Aug 19, 2005
11.04
11.26
11.03
11.08
736,767
+0.07(+0.67%)
Aug 18, 2005
11.02
11.10
10.74
11.01
337,071
-0.01(-0.10%)
Aug 17, 2005
11.06
11.11
10.91
11.02
270,012
+0.01(+0.10%)
Aug 16, 2005
10.68
11.09
10.68
11.01
364,747
+0.28(+2.63%)
Aug 15, 2005
10.49
10.81
10.47
10.73
241,272
+0.19(+1.76%)
Aug 12, 2005
10.53
10.59
10.37
10.54
224,951
-0.02(-0.16%)
Aug 11, 2005
10.48
10.65
10.43
10.56
755,040
+0.05(+0.43%)
Aug 10, 2005
10.57
10.57
10.38
10.51
654,806
-0.06(-0.53%)
Aug 09, 2005
10.51
10.57
10.23
10.57
1,088,741
+0.06(+0.54%)
Aug 08, 2005
10.71
10.74
10.48
10.51
960,122
-0.23(-2.10%)
Aug 05, 2005
10.74
10.82
10.71
10.74
530,621
-0.06(-0.57%)
Aug 04, 2005
11.00
11.00
10.74
10.80
367,230
-0.20(-1.79%)
Aug 03, 2005
10.74
11.04
10.73
11.00
191,066
+0.24(+2.20%)
Aug 02, 2005
10.73
10.77
10.69
10.76
305,316
+0.02(+0.21%)
Aug 01, 2005
10.68
10.77
10.61
10.74
952,671
+0.06(+0.58%)
Jul 29, 2005
10.66
10.72
10.58
10.68
527,428
+0.01(+0.11%)
Jul 28, 2005
10.41
10.67
10.32
10.66
340,442
+0.21(+1.99%)
Jul 27, 2005
10.48
10.51
10.31
10.46
858,113
+0.01(+0.11%)
Jul 26, 2005
10.41
10.48
10.26
10.45
749,541
+0.06(+0.54%)
Jul 25, 2005
10.17
10.41
10.15
10.39
843,211
+0.12(+1.21%)
Jul 22, 2005
10.28
10.31
10.20
10.26
1,262,599
+0.01(+0.06%)
Jul 21, 2005
10.23
10.37
10.15
10.26
3,357,589
+0.23(+2.25%)
Jul 20, 2005
9.814
10.17
9.814
10.03
715,656
+0.19(+1.95%)
Jul 19, 2005
9.780
9.893
9.752
9.842
69,365
+0.02(+0.23%)
Jul 18, 2005
9.718
9.932
9.639
9.819
676,272
+0.10(+1.04%)
Jul 15, 2005
9.909
9.909
9.599
9.718
1,223,747
-0.21(-2.10%)
Jul 14, 2005
10.06
10.08
9.836
9.926
462,143
-0.21(-2.06%)
Jul 13, 2005
10.15
10.20
10.11
10.13
57,834
-0.03(-0.28%)
Jul 12, 2005
10.11
10.39
10.11
10.16
167,294
+0.08(+0.78%)
Jul 11, 2005
10.11
10.19
9.994
10.08
104,847
+0.02(+0.22%)
Jul 08, 2005
9.859
10.15
9.757
10.06
61,737
+0.21(+2.18%)
Jul 07, 2005
9.752
9.904
9.667
9.847
38,319
-0.03(-0.29%)
Jul 06, 2005
9.921
10.06
9.876
9.876
134,119
-0.07(-0.74%)
Jul 05, 2005
10.01
10.13
9.893
9.949
77,349
-0.06(-0.56%)
Jul 01, 2005
9.780
10.23
9.746
10.01
65,817
+0.21(+2.13%)
Jun 30, 2005
9.729
9.859
9.723
9.797
45,770
+0.10(+0.99%)
Jun 29, 2005
9.526
9.723
9.492
9.701
42,222
+0.12(+1.24%)
Jun 28, 2005
9.453
9.712
9.453
9.583
81,606
+0.17(+1.80%)
Jun 27, 2005
9.752
9.859
9.413
9.413
188,405
-0.24(-2.51%)
Jun 24, 2005
9.306
9.695
9.261
9.656
901,223
+0.34(+3.63%)
Jun 23, 2005
9.188
9.661
9.165
9.318
408,211
+0.13(+1.41%)
Jun 22, 2005
9.306
9.413
9.165
9.188
151,682
-0.05(-0.49%)
Jun 21, 2005
8.968
9.413
8.968
9.233
233,998
+0.21(+2.38%)
Jun 20, 2005
9.047
9.086
8.957
9.019
49,141
-0.06(-0.62%)
Jun 17, 2005
9.165
9.171
8.962
9.075
335,475
-0.10(-1.11%)
Jun 16, 2005
9.132
9.323
9.092
9.177
125,780
+0.02(+0.18%)
Jun 15, 2005
8.923
9.160
8.906
9.160
193,017
+0.29(+3.31%)
Jun 14, 2005
8.771
9.019
8.743
8.867
110,524
+0.05(+0.51%)
Jun 13, 2005
8.889
9.013
8.534
8.822
391,535
-0.19(-2.13%)
Jun 10, 2005
9.019
9.047
8.991
9.013
392,422
-0.01(-0.06%)
Jun 09, 2005
8.878
9.058
8.709
9.019
263,093
+0.12(+1.39%)
Jun 08, 2005
8.652
8.962
8.652
8.895
131,280
+0.30(+3.54%)
Jun 07, 2005
8.602
8.652
8.506
8.590
160,730
+0.02(+0.26%)
Jun 06, 2005
8.579
8.669
8.444
8.568
148,134
+0.02(+0.20%)
Jun 03, 2005
8.596
8.686
8.478
8.551
77,526
+0.01(+0.07%)
Jun 02, 2005
8.483
8.624
8.399
8.545
67,591
+0.06(+0.73%)
Jun 01, 2005
8.478
8.562
8.444
8.483
81,429
+0.03(+0.33%)
May 31, 2005
8.568
8.568
8.371
8.455
43,641
-0.07(-0.86%)
May 27, 2005
8.506
8.562
8.455
8.528
83,380
+0.04(+0.46%)
May 26, 2005
8.512
8.540
8.472
8.489
80,542
+0.03(+0.33%)
May 25, 2005
8.466
8.557
8.427
8.461
59,076
-0.03(-0.33%)
May 24, 2005
8.528
8.585
8.410
8.489
285,269
-0.10(-1.12%)
May 23, 2005
8.450
8.703
8.410
8.585
128,087
+0.14(+1.60%)
May 20, 2005
8.314
8.461
8.286
8.450
83,558
+0.16(+1.90%)
May 19, 2005
8.258
8.314
8.258
8.292
145,650
+0.06(+0.75%)
May 18, 2005
8.185
8.314
8.173
8.230
208,097
+0.07(+0.90%)
May 17, 2005
8.314
8.314
8.100
8.156
266,109
-0.05(-0.62%)
May 16, 2005
8.072
8.286
7.779
8.207
148,843
+0.14(+1.68%)
May 13, 2005
8.173
8.173
8.004
8.072
143,166
-0.10(-1.24%)
May 12, 2005
8.202
8.230
8.083
8.173
131,990
-0.06(-0.68%)
May 11, 2005
8.388
8.388
8.168
8.230
55,882
-0.16(-1.88%)
May 10, 2005
8.472
8.472
8.134
8.388
122,765
-0.06(-0.67%)
May 09, 2005
8.241
8.444
8.224
8.444
25,901
+0.18(+2.18%)
May 06, 2005
8.427
8.506
8.117
8.264
70,430
-0.14(-1.61%)
May 05, 2005
8.427
8.528
8.359
8.399
109,282
+0.01(+0.07%)
May 04, 2005
8.218
8.421
8.173
8.393
384,616
+0.17(+2.13%)
May 03, 2005
8.072
8.218
8.072
8.218
65,995
+0.11(+1.32%)
May 02, 2005
8.072
8.151
8.072
8.111
128,264
+0.07(+0.84%)
Apr 29, 2005
8.004
8.089
7.886
8.044
179,889
+0.10(+1.21%)
Apr 28, 2005
7.965
8.089
7.891
7.948
70,785
-0.03(-0.42%)
Apr 27, 2005
7.891
8.021
7.875
7.982
414,066
+0.08(+1.00%)
Apr 26, 2005
7.931
7.976
7.835
7.903
69,543
-0.06(-0.71%)
Apr 25, 2005
7.920
8.021
7.852
7.959
376,101
+0.07(+0.86%)
Apr 22, 2005
7.948
7.948
7.807
7.891
136,957
-0.04(-0.50%)
Apr 21, 2005
7.891
8.032
7.835
7.931
188,582
+0.05(+0.64%)
Apr 20, 2005
7.869
7.891
7.807
7.880
177,938
-0.01(-0.14%)
Apr 19, 2005
7.835
7.993
7.835
7.891
125,248
+0.09(+1.16%)
Apr 18, 2005
7.824
7.891
7.756
7.801
156,649
+0.01(+0.07%)
Apr 15, 2005
7.835
7.891
7.790
7.796
115,136
-0.04(-0.50%)
Apr 14, 2005
7.987
8.066
7.835
7.835
69,365
-0.14(-1.77%)
Apr 13, 2005
8.089
8.089
7.779
7.976
70,252
-0.14(-1.74%)
Apr 12, 2005
7.869
8.117
7.705
8.117
86,929
+0.25(+3.23%)
Apr 11, 2005
7.931
7.959
7.835
7.863
119,039
-0.04(-0.50%)
Apr 08, 2005
8.190
8.190
7.903
7.903
82,848
-0.23(-2.84%)
Apr 07, 2005
8.179
8.224
8.044
8.134
44,883
-0.10(-1.16%)
Apr 06, 2005
8.032
8.230
8.004
8.230
115,846
+0.25(+3.11%)
Apr 05, 2005
8.072
8.078
7.925
7.982
226,547
-0.09(-1.12%)
Apr 04, 2005
8.089
8.106
7.813
8.072
121,168
+0.01(+0.07%)
Apr 01, 2005
8.156
8.179
7.976
8.066
157,181
-0.03(-0.42%)
Mar 31, 2005
8.269
8.303
8.027
8.100
72,913
-0.17(-2.11%)
Mar 30, 2005
8.230
8.275
7.970
8.275
110,169
+0.10(+1.24%)
Mar 29, 2005
8.185
8.230
8.134
8.173
92,783
-0.01(-0.07%)
Mar 28, 2005
8.123
8.202
8.072
8.179
78,590
+0.00(+0.00%)
Mar 24, 2005
8.055
8.292
8.055
8.179
138,731
+0.15(+1.82%)
Mar 23, 2005
7.841
8.032
7.767
8.032
107,862
+0.19(+2.44%)
Mar 22, 2005
7.948
7.976
7.751
7.841
251,916
-0.13(-1.63%)
Mar 21, 2005
8.032
8.061
7.829
7.970
199,581
+0.02(+0.28%)
Mar 18, 2005
7.920
7.948
7.841
7.948
177,583
+0.07(+0.93%)
Mar 17, 2005
7.920
7.920
7.863
7.875
57,124
-0.02(-0.21%)
Mar 16, 2005
8.015
8.015
7.869
7.891
124,893
-0.10(-1.20%)
Mar 15, 2005
8.275
8.348
7.880
7.987
197,985
-0.26(-3.21%)
Mar 14, 2005
7.908
8.252
7.880
8.252
42,400
+0.37(+4.72%)
Mar 11, 2005
7.982
8.010
7.846
7.880
362,440
-0.19(-2.31%)
Mar 10, 2005
8.032
8.117
8.004
8.066
109,814
+0.03(+0.35%)
Mar 09, 2005
7.976
8.106
7.891
8.038
82,848
+0.01(+0.07%)
Mar 08, 2005
8.202
8.202
8.027
8.032
28,739
-0.15(-1.86%)
Mar 07, 2005
8.173
8.286
8.145
8.185
76,816
+0.02(+0.21%)
Mar 04, 2005
8.145
8.258
8.117
8.168
321,282
+0.05(+0.56%)
Mar 03, 2005
8.202
8.314
8.061
8.123
37,787
-0.05(-0.62%)
Mar 02, 2005
8.004
8.269
8.004
8.173
101,298
+0.14(+1.75%)
Mar 01, 2005
8.089
8.089
7.745
8.032
230,450
-0.05(-0.56%)
Feb 28, 2005
7.891
8.145
7.891
8.078
118,152
+0.16(+1.99%)
Feb 25, 2005
7.891
7.931
7.891
7.920
95,799
+0.04(+0.50%)
Feb 24, 2005
7.835
7.891
7.739
7.880
44,528
+0.07(+0.94%)
Feb 23, 2005
7.824
7.863
7.779
7.807
98,283
-0.02(-0.22%)
Feb 22, 2005
7.863
7.886
7.722
7.824
83,558
-0.07(-0.86%)
Feb 18, 2005
7.920
7.948
7.846
7.891
139,796
+0.00(+0.00%)
Feb 17, 2005
8.145
8.145
7.869
7.891
125,248
-0.28(-3.45%)
Feb 16, 2005
8.117
8.202
8.117
8.173
205,081
+0.02(+0.21%)
Feb 15, 2005
8.179
8.235
8.061
8.156
159,133
-0.02(-0.21%)
Feb 14, 2005
8.230
8.247
8.117
8.173
213,951
-0.03(-0.41%)
Feb 11, 2005
7.920
8.230
7.891
8.207
223,176
+0.25(+3.19%)
Feb 10, 2005
7.835
8.015
7.835
7.954
133,764
+0.15(+1.88%)
Feb 09, 2005
7.903
7.920
7.801
7.807
216,435
-0.08(-1.07%)
Feb 08, 2005
7.863
7.942
7.852
7.891
446,708
-0.03(-0.36%)
Feb 07, 2005
7.835
7.976
7.835
7.920
85,687
+0.05(+0.64%)
Feb 04, 2005
7.880
7.920
7.852
7.869
218,032
-0.01(-0.14%)
Feb 03, 2005
7.875
7.920
7.807
7.880
90,831
+0.02(+0.22%)
Feb 02, 2005
7.807
7.908
7.801
7.863
209,516
+0.08(+1.09%)
Feb 01, 2005
7.751
7.796
7.666
7.779
182,550
+0.00(+0.00%)
Jan 31, 2005
7.807
7.891
7.773
7.779
114,959
+0.00(+0.00%)
Jan 28, 2005
7.722
7.796
7.694
7.779
85,332
+0.06(+0.73%)
Jan 27, 2005
7.683
7.779
7.649
7.722
376,101
-0.01(-0.07%)
Jan 26, 2005
7.638
7.801
7.638
7.728
186,808
+0.12(+1.56%)
Jan 25, 2005
7.610
7.700
7.610
7.610
108,395
-0.01(-0.15%)
Jan 24, 2005
7.722
7.751
7.581
7.621
85,154
-0.05(-0.59%)
Jan 21, 2005
7.666
7.689
7.587
7.666
91,186
+0.02(+0.29%)
Jan 20, 2005
7.666
7.694
7.553
7.643
74,688
-0.05(-0.66%)
Jan 19, 2005
7.722
7.818
7.610
7.694
414,420
-0.03(-0.36%)
Jan 18, 2005
7.604
7.779
7.457
7.722
329,798
+0.06(+0.81%)
Jan 14, 2005
7.542
7.762
7.542
7.660
49,851
+0.12(+1.65%)
Jan 13, 2005
7.497
7.666
7.486
7.536
137,489
+0.04(+0.53%)
Jan 12, 2005
7.480
7.553
7.441
7.497
197,985
+0.02(+0.30%)
Jan 11, 2005
7.497
7.627
7.356
7.474
241,982
-0.02(-0.30%)
Jan 10, 2005
7.441
7.745
7.384
7.497
141,570
+0.02(+0.30%)
Jan 07, 2005
7.565
7.565
7.373
7.474
220,515
-0.07(-0.97%)
Jan 06, 2005
7.384
7.694
7.328
7.548
165,519
+0.11(+1.44%)
Jan 05, 2005
7.666
7.700
7.046
7.441
539,314
-0.25(-3.30%)
Jan 04, 2005
7.672
7.762
7.638
7.694
273,915
+0.03(+0.44%)
Jan 03, 2005
7.632
7.666
7.548
7.660
335,475
+0.07(+0.89%)
Dec 31, 2004
7.491
7.717
7.491
7.593
98,460
+0.10(+1.28%)
Dec 30, 2004
7.514
7.649
7.441
7.497
86,751
+0.01(+0.15%)
Dec 29, 2004
7.300
7.593
7.300
7.486
389,761
-0.14(-1.85%)
Dec 28, 2004
7.711
7.762
7.593
7.627
197,098
-0.04(-0.51%)
Dec 27, 2004
7.891
7.914
7.621
7.666
199,581
-0.19(-2.44%)
Dec 23, 2004
7.722
7.948
7.694
7.858
191,421
+0.14(+1.75%)
Dec 22, 2004
7.553
7.722
7.446
7.722
353,747
+0.14(+1.86%)
Dec 21, 2004
7.553
7.610
7.491
7.581
148,311
+0.06(+0.82%)
Dec 20, 2004
7.610
7.610
7.328
7.519
397,035
-0.03(-0.45%)
Dec 17, 2004
7.356
7.638
7.294
7.553
2,023,140
+0.20(+2.68%)
Dec 16, 2004
7.345
7.379
7.288
7.356
408,034
+0.00(+0.00%)
Dec 15, 2004
7.328
7.407
7.266
7.356
355,344
+0.08(+1.16%)
Dec 14, 2004
7.221
7.384
7.209
7.271
300,526
-0.01(-0.08%)
Dec 13, 2004
7.255
7.350
7.159
7.277
382,665
-0.03(-0.46%)
Dec 10, 2004
7.187
7.356
7.074
7.311
329,975
+0.07(+0.93%)
Dec 09, 2004
7.249
7.300
7.046
7.243
246,949
-0.01(-0.08%)
Dec 08, 2004
7.215
7.328
7.159
7.249
199,227
-0.08(-1.08%)
Dec 07, 2004
7.362
7.441
7.328
7.328
206,145
-0.07(-0.91%)
Dec 06, 2004
7.418
7.435
7.356
7.395
224,596
-0.02(-0.23%)
Dec 03, 2004
7.271
7.441
7.271
7.412
245,352
+0.11(+1.54%)
Dec 02, 2004
7.356
7.367
7.204
7.300
377,520
-0.11(-1.52%)
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.