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
Gold Trust Ishares
(NY:
IAU
)
45.69
+0.72 (+1.60%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2005
9.414
9.416
9.280
9.294
244,500
-0.16(-1.65%)
Oct 28, 2005
9.390
9.464
9.380
9.450
130,500
-0.01(-0.06%)
Oct 27, 2005
9.496
9.496
9.430
9.456
160,000
+0.07(+0.70%)
Oct 26, 2005
9.438
9.438
9.388
9.390
220,500
-0.04(-0.42%)
Oct 25, 2005
9.386
9.450
9.386
9.430
898,500
+0.14(+1.55%)
Oct 24, 2005
9.290
9.350
9.264
9.286
272,000
-0.03(-0.28%)
Oct 21, 2005
9.238
9.326
9.194
9.312
251,000
+0.10(+1.13%)
Oct 20, 2005
9.286
9.286
9.174
9.208
984,500
-0.07(-0.78%)
Oct 19, 2005
9.318
9.318
9.226
9.280
502,500
-0.13(-1.34%)
Oct 18, 2005
9.438
9.450
9.406
9.406
206,000
-0.06(-0.59%)
Oct 17, 2005
9.470
9.484
9.448
9.462
416,000
+0.10(+1.02%)
Oct 14, 2005
9.304
9.374
9.284
9.366
407,500
-0.04(-0.43%)
Oct 13, 2005
9.406
9.420
9.342
9.406
1,033,000
+0.01(+0.15%)
Oct 12, 2005
9.510
9.540
9.378
9.392
959,000
-0.10(-1.03%)
Oct 11, 2005
9.490
9.550
9.484
9.490
479,500
-0.01(-0.08%)
Oct 10, 2005
9.580
9.580
9.420
9.498
278,500
-0.01(-0.06%)
Oct 07, 2005
9.408
9.508
9.388
9.504
247,500
+0.05(+0.53%)
Oct 06, 2005
9.372
9.460
9.372
9.454
330,500
+0.17(+1.85%)
Oct 05, 2005
9.286
9.314
9.234
9.282
1,361,000
-0.01(-0.15%)
Oct 04, 2005
9.346
9.358
9.270
9.296
361,500
-0.01(-0.06%)
Oct 03, 2005
9.336
9.338
9.278
9.302
253,500
-0.06(-0.62%)
Sep 30, 2005
9.428
9.444
9.340
9.360
317,000
-0.07(-0.74%)
Sep 29, 2005
9.370
9.452
9.370
9.430
310,000
+0.06(+0.64%)
Sep 28, 2005
9.264
9.382
9.246
9.370
391,500
+0.11(+1.23%)
Sep 27, 2005
9.240
9.272
9.146
9.256
1,138,500
-0.06(-0.64%)
Sep 26, 2005
9.172
9.332
9.172
9.316
562,500
+0.06(+0.65%)
Sep 23, 2005
9.256
9.258
9.198
9.256
243,000
-0.03(-0.34%)
Sep 22, 2005
9.372
9.372
9.254
9.288
666,500
-0.13(-1.40%)
Sep 21, 2005
9.326
9.428
9.326
9.420
629,500
+0.16(+1.73%)
Sep 20, 2005
9.300
9.314
9.256
9.260
379,500
+0.00(+0.04%)
Sep 19, 2005
9.266
9.356
9.256
9.256
1,614,500
+0.08(+0.89%)
Sep 16, 2005
9.156
9.180
9.122
9.174
362,500
+0.08(+0.84%)
Sep 15, 2005
9.066
9.098
9.044
9.098
454,000
+0.11(+1.18%)
Sep 14, 2005
8.974
8.994
8.956
8.992
268,500
+0.08(+0.88%)
Sep 13, 2005
8.930
8.930
8.884
8.914
247,500
-0.07(-0.73%)
Sep 12, 2005
8.948
8.984
8.930
8.980
155,500
+0.00(+0.02%)
Sep 09, 2005
8.950
8.978
8.944
8.978
233,000
+0.04(+0.49%)
Sep 08, 2005
8.960
8.960
8.910
8.934
134,500
+0.07(+0.74%)
Sep 07, 2005
8.884
8.902
8.866
8.868
207,500
+0.01(+0.09%)
Sep 06, 2005
8.890
8.890
8.844
8.860
132,500
+0.01(+0.07%)
Sep 02, 2005
8.846
8.880
8.830
8.854
200,000
+0.01(+0.07%)
Sep 01, 2005
8.796
8.888
8.788
8.848
523,000
+0.16(+1.87%)
Aug 31, 2005
8.624
8.686
8.622
8.686
425,500
+0.07(+0.86%)
Aug 30, 2005
8.592
8.620
8.572
8.612
514,000
-0.11(-1.28%)
Aug 29, 2005
8.760
8.782
8.720
8.724
169,500
-0.01(-0.08%)
Aug 26, 2005
8.760
8.778
8.718
8.731
303,000
-0.02(-0.24%)
Aug 25, 2005
8.760
8.770
8.742
8.752
68,500
+0.02(+0.25%)
Aug 24, 2005
8.794
8.794
8.704
8.730
293,000
-0.03(-0.34%)
Aug 23, 2005
8.782
8.784
8.758
8.760
221,500
+0.01(+0.14%)
Aug 22, 2005
8.778
8.800
8.740
8.748
357,500
+0.01(+0.11%)
Aug 19, 2005
8.756
8.784
8.704
8.738
253,500
-0.04(-0.46%)
Aug 18, 2005
8.794
8.830
8.768
8.778
667,000
-0.01(-0.14%)
Aug 17, 2005
8.866
8.866
8.756
8.790
455,500
-0.12(-1.32%)
Aug 16, 2005
8.826
8.920
8.826
8.908
188,000
+0.08(+0.86%)
Aug 15, 2005
8.858
8.862
8.812
8.832
412,000
-0.07(-0.81%)
Aug 12, 2005
8.906
8.938
8.900
8.904
297,000
+0.00(+0.04%)
Aug 11, 2005
8.784
8.922
8.784
8.900
264,500
+0.18(+2.02%)
Aug 10, 2005
8.708
8.732
8.698
8.724
204,000
+0.05(+0.55%)
Aug 09, 2005
8.658
8.678
8.640
8.676
87,500
-0.00(-0.05%)
Aug 08, 2005
8.710
8.716
8.660
8.680
198,000
-0.05(-0.57%)
Aug 05, 2005
8.754
8.756
8.724
8.730
687,000
-0.01(-0.11%)
Aug 04, 2005
8.746
8.774
8.734
8.740
258,500
+0.01(+0.14%)
Aug 03, 2005
8.690
8.734
8.684
8.728
163,000
+0.10(+1.14%)
Aug 02, 2005
8.628
8.636
8.604
8.630
686,000
-0.01(-0.07%)
Aug 01, 2005
8.624
8.638
8.612
8.636
194,000
+0.06(+0.68%)
Jul 29, 2005
8.572
8.596
8.562
8.578
45,500
+0.02(+0.28%)
Jul 28, 2005
8.512
8.566
8.500
8.554
439,500
+0.06(+0.68%)
Jul 27, 2005
8.594
8.594
8.462
8.496
134,000
+0.04(+0.47%)
Jul 26, 2005
8.460
8.472
8.440
8.456
158,000
-0.05(-0.61%)
Jul 25, 2005
8.492
8.514
8.488
8.508
77,500
+0.01(+0.14%)
Jul 22, 2005
8.494
8.500
8.474
8.496
434,000
-0.00(-0.02%)
Jul 21, 2005
8.496
8.504
8.472
8.498
591,500
+0.05(+0.62%)
Jul 20, 2005
8.448
8.450
8.410
8.446
497,500
+0.05(+0.62%)
Jul 19, 2005
8.386
8.396
8.374
8.394
81,500
-0.01(-0.14%)
Jul 18, 2005
8.396
8.438
8.396
8.406
88,000
-0.01(-0.10%)
Jul 15, 2005
8.356
8.418
8.354
8.414
154,000
+0.03(+0.31%)
Jul 14, 2005
8.468
8.472
8.366
8.388
323,000
-0.09(-1.04%)
Jul 13, 2005
8.474
8.484
8.462
8.476
190,500
-0.06(-0.68%)
Jul 12, 2005
8.534
8.534
8.484
8.534
389,500
+0.03(+0.33%)
Jul 11, 2005
8.474
8.516
8.458
8.506
414,500
+0.04(+0.52%)
Jul 08, 2005
8.476
8.478
8.430
8.462
787,500
-0.01(-0.17%)
Jul 07, 2005
8.490
8.514
8.432
8.476
513,500
+0.03(+0.31%)
Jul 06, 2005
8.478
8.478
8.450
8.450
142,000
-0.01(-0.12%)
Jul 05, 2005
8.474
8.474
8.422
8.460
327,500
-0.09(-1.03%)
Jul 01, 2005
8.678
8.678
8.524
8.548
1,129,000
-0.14(-1.66%)
Jun 30, 2005
8.740
8.754
8.680
8.692
228,000
-0.04(-0.48%)
Jun 29, 2005
8.698
8.748
8.698
8.734
110,500
+0.04(+0.46%)
Jun 28, 2005
8.748
8.748
8.684
8.694
263,000
-0.09(-1.02%)
Jun 27, 2005
8.786
8.788
8.754
8.784
166,000
+0.00(+0.02%)
Jun 24, 2005
8.800
8.818
8.758
8.782
593,000
-0.03(-0.39%)
Jun 23, 2005
8.770
8.832
8.770
8.816
542,000
+0.06(+0.69%)
Jun 22, 2005
8.744
8.758
8.726
8.756
78,500
-0.00(-0.05%)
Jun 21, 2005
8.726
8.772
8.690
8.760
198,000
+0.02(+0.18%)
Jun 20, 2005
8.782
8.792
8.742
8.744
292,000
+0.00(+0.02%)
Jun 17, 2005
8.776
8.776
8.736
8.742
278,500
+0.05(+0.62%)
Jun 16, 2005
8.676
8.712
8.642
8.688
220,500
+0.13(+1.52%)
Jun 15, 2005
8.544
8.586
8.544
8.558
286,000
+0.03(+0.38%)
Jun 14, 2005
8.540
8.544
8.522
8.526
228,500
-0.04(-0.49%)
Jun 13, 2005
8.570
8.594
8.556
8.568
86,500
+0.03(+0.33%)
Jun 10, 2005
8.454
8.546
8.438
8.540
63,500
-0.12(-1.39%)
Jun 09, 2005
8.466
8.660
8.434
8.660
77,500
+0.19(+2.22%)
Jun 08, 2005
8.492
8.514
8.462
8.472
44,000
-0.02(-0.19%)
Jun 07, 2005
8.484
8.502
8.476
8.488
170,000
-0.02(-0.26%)
Jun 06, 2005
8.522
8.534
8.498
8.510
113,500
+0.06(+0.71%)
Jun 03, 2005
8.484
8.484
8.444
8.450
108,000
+0.02(+0.26%)
Jun 02, 2005
8.406
8.450
8.398
8.428
126,000
+0.12(+1.40%)
Jun 01, 2005
8.278
8.338
8.278
8.312
158,500
-0.03(-0.31%)
May 31, 2005
8.286
8.344
8.276
8.338
82,500
-0.06(-0.67%)
May 27, 2005
8.376
8.400
8.354
8.394
55,000
+0.06(+0.67%)
May 26, 2005
8.356
8.368
8.338
8.338
48,000
-0.04(-0.48%)
May 25, 2005
8.368
8.382
8.350
8.378
563,000
+0.03(+0.38%)
May 24, 2005
8.362
8.362
8.334
8.346
51,500
+0.01(+0.17%)
May 23, 2005
8.352
8.358
8.314
8.332
187,000
-0.01(-0.10%)
May 20, 2005
8.372
8.372
8.330
8.340
111,000
-0.07(-0.79%)
May 19, 2005
8.412
8.412
8.382
8.406
108,000
-0.01(-0.17%)
May 18, 2005
8.400
8.426
8.384
8.420
118,500
+0.04(+0.50%)
May 17, 2005
8.392
8.416
8.372
8.378
159,000
+0.00(+0.02%)
May 16, 2005
8.370
8.388
8.366
8.376
92,000
-0.01(-0.14%)
May 13, 2005
8.420
8.428
8.376
8.388
214,000
-0.05(-0.60%)
May 12, 2005
8.500
8.500
8.404
8.438
187,500
-0.11(-1.29%)
May 11, 2005
8.514
8.564
8.514
8.548
53,500
+0.02(+0.26%)
May 10, 2005
8.550
8.560
8.526
8.526
102,500
+0.00(+0.02%)
May 09, 2005
8.518
8.534
8.508
8.524
87,500
+0.01(+0.07%)
May 06, 2005
8.500
8.524
8.476
8.518
244,000
-0.08(-0.95%)
May 05, 2005
8.602
8.604
8.552
8.600
167,500
+0.01(+0.14%)
May 04, 2005
8.586
8.590
8.568
8.588
186,000
+0.03(+0.33%)
May 03, 2005
8.572
8.572
8.530
8.560
111,000
-0.03(-0.40%)
May 02, 2005
8.636
8.640
8.578
8.594
103,500
-0.09(-1.06%)
Apr 29, 2005
8.656
8.728
8.656
8.686
341,500
+0.07(+0.86%)
Apr 28, 2005
8.634
8.656
8.612
8.612
172,000
-0.03(-0.39%)
Apr 27, 2005
8.714
8.714
8.638
8.646
423,500
-0.10(-1.10%)
Apr 26, 2005
8.740
8.746
8.704
8.742
352,000
+0.06(+0.64%)
Apr 25, 2005
8.682
8.698
8.648
8.686
307,000
-0.01(-0.09%)
Apr 22, 2005
8.702
8.706
8.678
8.694
79,500
+0.06(+0.67%)
Apr 21, 2005
8.692
8.692
8.636
8.636
177,000
-0.06(-0.74%)
Apr 20, 2005
8.650
8.714
8.650
8.700
83,500
+0.03(+0.39%)
Apr 19, 2005
8.560
8.672
8.546
8.666
432,000
+0.12(+1.40%)
Apr 18, 2005
8.516
8.560
8.516
8.546
91,500
+0.05(+0.61%)
Apr 15, 2005
8.484
8.520
8.480
8.494
81,000
+0.02(+0.21%)
Apr 14, 2005
8.498
8.498
8.428
8.476
82,000
-0.11(-1.26%)
Apr 13, 2005
8.550
8.586
8.550
8.584
75,500
+0.02(+0.28%)
Apr 12, 2005
8.550
8.566
8.530
8.560
80,000
+0.00(+0.00%)
Apr 11, 2005
8.576
8.588
8.552
8.560
210,000
+0.02(+0.28%)
Apr 08, 2005
8.502
8.540
8.494
8.536
214,000
+0.02(+0.21%)
Apr 07, 2005
8.562
8.568
8.510
8.518
200,000
-0.02(-0.21%)
Apr 06, 2005
8.508
8.548
8.508
8.536
341,500
+0.04(+0.47%)
Apr 05, 2005
8.500
8.506
8.482
8.496
93,000
+0.01(+0.14%)
Apr 04, 2005
8.486
8.488
8.454
8.484
89,000
-0.04(-0.49%)
Apr 01, 2005
8.524
8.528
8.500
8.526
347,000
-0.05(-0.58%)
Mar 31, 2005
8.580
8.580
8.550
8.576
80,500
+0.05(+0.56%)
Mar 30, 2005
8.536
8.560
8.520
8.528
132,000
+0.01(+0.07%)
Mar 29, 2005
8.528
8.530
8.514
8.522
135,000
+0.01(+0.07%)
Mar 28, 2005
8.504
8.520
8.492
8.516
135,500
+0.02(+0.26%)
Mar 24, 2005
8.506
8.516
8.484
8.494
565,000
+0.00(+0.00%)
Mar 23, 2005
8.534
8.538
8.482
8.494
582,500
-0.05(-0.54%)
Mar 22, 2005
8.648
8.656
8.528
8.540
262,000
-0.08(-0.93%)
Mar 21, 2005
8.650
8.654
8.580
8.620
532,000
-0.17(-1.93%)
Mar 18, 2005
8.740
8.794
8.726
8.790
146,000
+0.02(+0.18%)
Mar 17, 2005
8.788
8.790
8.750
8.774
382,500
-0.10(-1.13%)
Mar 16, 2005
8.864
8.878
8.846
8.874
393,500
+0.06(+0.66%)
Mar 15, 2005
8.856
8.856
8.794
8.816
310,000
+0.00(+0.05%)
Mar 14, 2005
8.860
8.860
8.798
8.812
716,000
-0.09(-0.99%)
Mar 11, 2005
8.874
8.938
8.874
8.900
640,500
+0.05(+0.61%)
Mar 10, 2005
8.838
8.854
8.812
8.846
251,500
+0.03(+0.34%)
Mar 09, 2005
8.794
8.848
8.794
8.816
441,500
+0.01(+0.07%)
Mar 08, 2005
8.736
8.816
8.736
8.810
622,000
+0.11(+1.31%)
Mar 07, 2005
8.670
8.704
8.658
8.696
260,500
+0.01(+0.12%)
Mar 04, 2005
8.686
8.710
8.672
8.686
221,000
+0.07(+0.86%)
Mar 03, 2005
8.622
8.632
8.588
8.612
284,500
-0.05(-0.60%)
Mar 02, 2005
8.650
8.676
8.630
8.664
224,500
+0.01(+0.09%)
Mar 01, 2005
8.674
8.674
8.622
8.656
746,500
-0.07(-0.76%)
Feb 28, 2005
8.736
8.756
8.710
8.722
696,000
+0.01(+0.16%)
Feb 25, 2005
8.704
8.716
8.658
8.708
324,500
+0.02(+0.25%)
Feb 24, 2005
8.702
8.702
8.650
8.686
453,000
-0.01(-0.11%)
Feb 23, 2005
8.660
8.716
8.642
8.696
572,000
-0.02(-0.28%)
Feb 22, 2005
8.686
8.726
8.648
8.720
324,500
+0.15(+1.77%)
Feb 18, 2005
8.546
8.574
8.528
8.568
248,000
+0.02(+0.23%)
Feb 17, 2005
8.512
8.570
8.512
8.548
536,500
+0.04(+0.42%)
Feb 16, 2005
8.470
8.530
8.450
8.512
207,500
-0.01(-0.07%)
Feb 15, 2005
8.488
8.526
8.480
8.518
179,500
-0.01(-0.07%)
Feb 14, 2005
8.488
8.530
8.470
8.524
361,500
+0.10(+1.19%)
Feb 11, 2005
8.380
8.436
8.376
8.424
271,000
+0.06(+0.74%)
Feb 10, 2005
8.302
8.370
8.296
8.362
1,060,000
+0.09(+1.14%)
Feb 09, 2005
8.218
8.272
8.208
8.268
404,500
+0.01(+0.12%)
Feb 08, 2005
8.256
8.282
8.218
8.258
880,500
-0.01(-0.15%)
Feb 07, 2005
8.314
8.314
8.250
8.270
938,000
-0.03(-0.36%)
Feb 04, 2005
8.320
8.332
8.284
8.300
433,500
-0.04(-0.53%)
Feb 03, 2005
8.316
8.348
8.302
8.344
534,000
-0.10(-1.21%)
Feb 02, 2005
8.446
8.446
8.408
8.446
1,496,500
+0.02(+0.26%)
Feb 01, 2005
8.422
8.428
8.394
8.424
347,500
-0.03(-0.35%)
Jan 31, 2005
8.446
8.462
8.398
8.454
760,500
-0.08(-0.98%)
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.