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 DE Chile ADR
(NY:
BCH
)
23.35
+0.39 (+1.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2006
5.697
5.711
5.683
5.683
70,741
-0.01(-0.25%)
Mar 30, 2006
5.612
5.718
5.612
5.697
252,546
+0.08(+1.38%)
Mar 29, 2006
5.516
5.619
5.516
5.619
365,025
+0.10(+1.87%)
Mar 28, 2006
5.584
5.591
5.513
5.516
84,889
-0.06(-1.09%)
Mar 27, 2006
5.649
5.649
5.541
5.577
148,556
-0.07(-1.28%)
Mar 24, 2006
5.605
5.654
5.605
5.649
26,174
+0.06(+1.09%)
Mar 23, 2006
5.602
5.602
5.588
5.588
2,122
+0.02(+0.32%)
Mar 22, 2006
5.640
5.640
5.553
5.570
120,260
+0.02(+0.43%)
Mar 21, 2006
5.690
5.690
5.516
5.546
532,682
-0.16(-2.73%)
Mar 20, 2006
5.690
5.701
5.612
5.701
41,737
+0.04(+0.70%)
Mar 17, 2006
5.767
5.770
5.633
5.661
58,007
-0.11(-1.96%)
Mar 16, 2006
5.838
5.852
5.775
5.775
371,392
-0.01(-0.15%)
Mar 15, 2006
5.817
5.835
5.654
5.783
197,368
-0.25(-4.19%)
Mar 14, 2006
5.951
6.057
5.951
6.036
71,448
+0.08(+1.43%)
Mar 13, 2006
5.981
6.002
5.936
5.951
85,597
+0.03(+0.48%)
Mar 10, 2006
5.994
6.022
5.923
5.923
61,545
-0.05(-0.88%)
Mar 09, 2006
5.937
6.022
5.923
5.975
103,989
+0.08(+1.37%)
Mar 08, 2006
5.948
5.958
5.895
5.895
15,563
-0.05(-0.79%)
Mar 07, 2006
6.107
6.107
5.937
5.941
81,352
-0.14(-2.26%)
Mar 06, 2006
6.177
6.177
6.029
6.078
79,937
-0.11(-1.71%)
Mar 03, 2006
6.220
6.220
6.142
6.184
55,178
-0.04(-0.57%)
Mar 02, 2006
6.121
6.220
6.121
6.220
147,849
+0.01(+0.20%)
Mar 01, 2006
6.220
6.220
6.135
6.207
53,763
+0.01(+0.11%)
Feb 28, 2006
6.194
6.248
6.177
6.200
168,364
+0.01(+0.09%)
Feb 27, 2006
6.170
6.240
6.170
6.194
33,248
+0.03(+0.44%)
Feb 24, 2006
6.193
6.193
6.163
6.168
53,056
-0.02(-0.39%)
Feb 23, 2006
6.227
6.255
6.192
6.192
40,322
+0.01(+0.11%)
Feb 22, 2006
6.151
6.220
6.151
6.184
241,228
+0.04(+0.57%)
Feb 21, 2006
6.142
6.276
6.142
6.149
236,276
-0.00(-0.07%)
Feb 17, 2006
6.149
6.170
6.142
6.153
266,695
+0.04(+0.65%)
Feb 16, 2006
6.071
6.114
6.036
6.114
544,708
+0.04(+0.70%)
Feb 15, 2006
5.951
6.071
5.929
6.071
371,392
+0.08(+1.30%)
Feb 14, 2006
5.958
6.001
5.909
5.994
294,991
+0.01(+0.12%)
Feb 13, 2006
5.937
6.015
5.937
5.987
89,841
+0.00(+0.00%)
Feb 10, 2006
5.937
5.987
5.937
5.987
207,979
+0.01(+0.24%)
Feb 09, 2006
5.909
5.972
5.909
5.972
85,597
+0.09(+1.56%)
Feb 08, 2006
5.937
5.989
5.879
5.881
104,697
-0.11(-1.77%)
Feb 07, 2006
5.978
6.029
5.978
5.987
47,396
-0.03(-0.45%)
Feb 06, 2006
6.022
6.050
5.965
6.013
39,615
+0.01(+0.12%)
Feb 03, 2006
5.965
6.008
5.909
6.006
92,671
+0.01(+0.09%)
Feb 02, 2006
6.008
6.036
6.001
6.001
28,296
+0.00(+0.00%)
Feb 01, 2006
6.057
6.071
5.984
6.001
66,496
-0.06(-0.93%)
Jan 31, 2006
6.114
6.149
6.057
6.057
35,370
-0.04(-0.70%)
Jan 30, 2006
6.022
6.100
6.022
6.100
99,037
+0.10(+1.65%)
Jan 27, 2006
6.135
6.135
5.987
6.001
95,500
-0.04(-0.68%)
Jan 26, 2006
5.909
6.070
5.909
6.042
91,256
+0.13(+2.25%)
Jan 25, 2006
5.994
5.994
5.865
5.909
58,007
-0.08(-1.30%)
Jan 24, 2006
5.838
6.015
5.838
5.987
135,116
+0.25(+4.31%)
Jan 23, 2006
5.753
5.796
5.725
5.739
129,456
+0.02(+0.30%)
Jan 20, 2006
5.506
5.775
5.506
5.722
51,641
+0.19(+3.40%)
Jan 19, 2006
5.598
5.613
5.520
5.534
146,434
-0.08(-1.39%)
Jan 18, 2006
5.612
5.612
5.557
5.612
36,785
-0.03(-0.48%)
Jan 17, 2006
5.690
5.705
5.605
5.639
33,955
-0.04(-0.77%)
Jan 13, 2006
5.704
5.704
5.664
5.683
31,833
+0.01(+0.12%)
Jan 12, 2006
5.794
5.803
5.654
5.676
202,320
-0.11(-1.83%)
Jan 11, 2006
5.725
5.782
5.685
5.782
16,977
+0.06(+0.99%)
Jan 10, 2006
5.767
5.767
5.683
5.725
19,807
-0.06(-1.10%)
Jan 09, 2006
5.755
5.796
5.755
5.789
62,959
+0.01(+0.20%)
Jan 06, 2006
5.810
5.895
5.746
5.777
79,230
-0.01(-0.20%)
Jan 05, 2006
5.753
5.808
5.746
5.789
46,689
+0.06(+0.99%)
Jan 04, 2006
5.753
5.782
5.678
5.732
24,759
+0.04(+0.72%)
Jan 03, 2006
5.667
5.691
5.667
5.691
2,122
+0.04(+0.62%)
Dec 30, 2005
5.739
5.739
5.656
5.656
52,348
-0.08(-1.45%)
Dec 29, 2005
5.676
5.739
5.676
5.739
19,100
+0.06(+1.07%)
Dec 28, 2005
5.654
5.712
5.654
5.678
21,222
-0.03(-0.57%)
Dec 27, 2005
5.725
5.725
5.704
5.711
88,426
-0.03(-0.49%)
Dec 23, 2005
5.690
5.739
5.690
5.739
6,366
+0.03(+0.47%)
Dec 22, 2005
5.746
5.746
5.683
5.712
207,979
-0.06(-0.96%)
Dec 21, 2005
5.739
5.767
5.732
5.767
13,440
+0.01(+0.10%)
Dec 20, 2005
5.725
5.775
5.704
5.762
22,637
+0.02(+0.34%)
Dec 19, 2005
5.700
5.742
5.697
5.742
11,318
+0.04(+0.74%)
Dec 16, 2005
5.725
5.739
5.700
5.700
13,440
-0.11(-1.90%)
Dec 15, 2005
5.669
5.824
5.669
5.810
207,272
+0.11(+1.98%)
Dec 14, 2005
5.697
5.697
5.697
5.697
5,659
-0.08(-1.47%)
Dec 13, 2005
5.799
5.852
5.766
5.782
48,811
-0.04(-0.73%)
Dec 12, 2005
5.825
5.845
5.824
5.824
14,855
+0.00(+0.00%)
Dec 09, 2005
5.888
5.888
5.824
5.824
12,733
-0.05(-0.89%)
Dec 08, 2005
5.888
5.888
5.852
5.876
48,104
-0.04(-0.60%)
Dec 07, 2005
5.951
5.951
5.888
5.912
32,541
-0.03(-0.57%)
Dec 06, 2005
5.930
5.994
5.881
5.946
131,578
+0.03(+0.50%)
Dec 05, 2005
5.951
5.951
5.885
5.916
78,522
-0.02(-0.31%)
Dec 02, 2005
5.943
5.943
5.916
5.934
31,833
-0.03(-0.50%)
Dec 01, 2005
5.892
5.970
5.892
5.964
101,160
+0.07(+1.22%)
Nov 30, 2005
5.874
5.926
5.859
5.892
72,863
+0.03(+0.55%)
Nov 29, 2005
5.851
5.902
5.851
5.859
176,853
+0.01(+0.14%)
Nov 28, 2005
5.845
5.855
5.831
5.851
27,589
-0.00(-0.02%)
Nov 25, 2005
5.859
5.882
5.852
5.852
50,226
+0.00(+0.00%)
Nov 23, 2005
5.789
5.852
5.789
5.852
280,135
+0.11(+1.97%)
Nov 22, 2005
5.718
5.739
5.697
5.739
23,344
-0.04(-0.73%)
Nov 21, 2005
5.881
5.881
5.739
5.782
134,408
-0.04(-0.73%)
Nov 18, 2005
5.773
5.854
5.773
5.824
278,721
+0.05(+0.88%)
Nov 17, 2005
5.683
5.773
5.683
5.773
203,735
+0.10(+1.85%)
Nov 16, 2005
5.654
5.669
5.654
5.669
9,196
-0.01(-0.25%)
Nov 15, 2005
5.683
5.704
5.635
5.683
26,881
-0.00(-0.00%)
Nov 14, 2005
5.619
5.683
5.619
5.683
12,026
+0.05(+0.80%)
Nov 11, 2005
5.612
5.637
5.604
5.637
4,951
+0.18(+3.26%)
Nov 10, 2005
5.459
5.459
5.459
5.459
0
+0.00(+0.00%)
Nov 09, 2005
5.478
5.478
5.414
5.459
39,615
-0.05(-0.97%)
Nov 08, 2005
5.513
5.577
5.492
5.513
80,645
+0.04(+0.65%)
Nov 07, 2005
5.541
5.541
5.478
5.478
181,805
-0.09(-1.55%)
Nov 04, 2005
5.598
5.626
5.549
5.564
16,270
-0.06(-1.11%)
Nov 03, 2005
5.618
5.650
5.618
5.626
9,903
+0.04(+0.76%)
Nov 02, 2005
5.654
5.654
5.584
5.584
38,200
-0.07(-1.25%)
Nov 01, 2005
5.654
5.681
5.619
5.654
58,715
+0.01(+0.25%)
Oct 31, 2005
5.541
5.640
5.537
5.640
15,563
+0.08(+1.37%)
Oct 28, 2005
5.654
5.676
5.563
5.564
31,833
-0.08(-1.48%)
Oct 27, 2005
5.640
5.697
5.527
5.647
17,685
+0.01(+0.13%)
Oct 26, 2005
5.570
5.640
5.570
5.640
10,611
+0.02(+0.35%)
Oct 25, 2005
5.669
5.669
5.584
5.620
4,951
-0.03(-0.60%)
Oct 24, 2005
5.654
5.654
5.654
5.654
707
+0.00(+0.00%)
Oct 21, 2005
5.725
5.746
5.654
5.654
29,711
-0.07(-1.19%)
Oct 20, 2005
5.810
5.810
5.711
5.722
24,052
-0.07(-1.27%)
Oct 19, 2005
5.760
5.796
5.760
5.796
1,414
+0.01(+0.24%)
Oct 18, 2005
5.782
5.782
5.782
5.782
707
+0.00(+0.02%)
Oct 17, 2005
5.732
5.782
5.661
5.780
34,663
+0.03(+0.47%)
Oct 14, 2005
5.732
5.753
5.732
5.753
2,829
+0.02(+0.37%)
Oct 13, 2005
5.796
5.835
5.732
5.732
38,907
-0.01(-0.12%)
Oct 12, 2005
5.859
5.859
5.683
5.739
36,078
-0.12(-2.05%)
Oct 11, 2005
5.902
5.902
5.859
5.859
84,889
-0.10(-1.66%)
Oct 10, 2005
5.879
5.980
5.879
5.958
59,422
+0.11(+1.81%)
Oct 07, 2005
5.732
5.858
5.711
5.852
40,322
+0.14(+2.37%)
Oct 06, 2005
5.899
5.899
5.711
5.717
156,338
-0.15(-2.51%)
Oct 05, 2005
5.831
5.866
5.804
5.864
327,532
+0.03(+0.56%)
Oct 04, 2005
5.831
5.865
5.782
5.831
8,488
+0.04(+0.61%)
Oct 03, 2005
5.753
5.797
5.753
5.796
278,721
+0.06(+1.11%)
Sep 30, 2005
5.760
5.796
5.732
5.732
171,194
+0.00(+0.00%)
Sep 29, 2005
5.669
5.739
5.669
5.732
127,334
+0.08(+1.45%)
Sep 28, 2005
5.616
5.652
5.616
5.650
95,500
+0.06(+1.11%)
Sep 27, 2005
5.654
5.656
5.584
5.588
525,608
-0.12(-2.11%)
Sep 26, 2005
5.637
5.724
5.637
5.708
21,222
+0.08(+1.43%)
Sep 23, 2005
5.628
5.773
5.605
5.628
67,911
-0.04(-0.72%)
Sep 22, 2005
5.804
5.804
5.669
5.669
31,126
-0.15(-2.55%)
Sep 21, 2005
5.669
5.831
5.669
5.817
751,273
+0.17(+3.00%)
Sep 20, 2005
5.654
5.654
5.612
5.647
23,344
-0.04(-0.75%)
Sep 19, 2005
5.697
5.697
5.690
5.690
13,440
+0.03(+0.50%)
Sep 16, 2005
5.570
5.661
5.561
5.661
19,807
+0.08(+1.39%)
Sep 15, 2005
5.654
5.654
5.584
5.584
13,440
+0.01(+0.20%)
Sep 14, 2005
5.555
5.596
5.555
5.572
6,366
+0.05(+0.82%)
Sep 13, 2005
5.513
5.527
5.513
5.527
20,515
-0.01(-0.13%)
Sep 12, 2005
5.563
5.570
5.513
5.534
176,853
-0.05(-0.94%)
Sep 09, 2005
5.584
5.619
5.563
5.587
19,100
+0.00(+0.05%)
Sep 08, 2005
5.654
5.654
5.584
5.584
27,589
-0.06(-1.00%)
Sep 07, 2005
5.690
5.690
5.584
5.640
62,959
-0.03(-0.50%)
Sep 06, 2005
5.676
5.760
5.669
5.669
31,833
-0.03(-0.50%)
Sep 02, 2005
5.767
5.767
5.619
5.697
22,637
-0.09(-1.59%)
Sep 01, 2005
5.909
5.909
5.789
5.789
7,781
-0.09(-1.56%)
Aug 31, 2005
5.831
6.008
5.831
5.881
253,254
+0.05(+0.85%)
Aug 30, 2005
5.902
5.902
5.831
5.831
12,026
-0.05(-0.77%)
Aug 29, 2005
5.810
5.885
5.796
5.876
35,370
+0.01(+0.17%)
Aug 26, 2005
5.909
5.909
5.831
5.866
31,833
-0.04(-0.74%)
Aug 25, 2005
5.654
5.934
5.654
5.910
66,496
+0.28(+4.92%)
Aug 24, 2005
5.536
5.653
5.536
5.633
207,272
+0.10(+1.79%)
Aug 23, 2005
5.647
5.704
5.534
5.534
32,541
-0.13(-2.37%)
Aug 22, 2005
5.810
5.865
5.669
5.669
37,492
-0.13(-2.20%)
Aug 19, 2005
5.831
5.831
5.796
5.796
2,122
+0.00(+0.00%)
Aug 18, 2005
5.654
5.803
5.654
5.796
160,582
+0.07(+1.16%)
Aug 17, 2005
5.796
5.796
5.690
5.729
14,855
-0.09(-1.63%)
Aug 16, 2005
5.866
5.866
5.824
5.824
9,196
-0.03(-0.48%)
Aug 15, 2005
5.888
5.888
5.852
5.852
15,563
-0.01(-0.24%)
Aug 12, 2005
5.937
5.937
5.866
5.866
31,833
-0.02(-0.38%)
Aug 11, 2005
5.916
5.978
5.881
5.889
55,885
+0.01(+0.14%)
Aug 10, 2005
5.767
6.043
5.767
5.881
111,771
+0.15(+2.59%)
Aug 09, 2005
5.724
5.823
5.690
5.732
75,693
-0.01(-0.12%)
Aug 08, 2005
5.647
5.739
5.647
5.739
16,977
+0.13(+2.27%)
Aug 05, 2005
5.541
5.640
5.541
5.612
60,130
+0.10(+1.79%)
Aug 04, 2005
5.407
5.513
5.407
5.513
66,496
+0.11(+1.96%)
Aug 03, 2005
5.365
5.407
5.365
5.407
51,641
+0.00(+0.00%)
Aug 02, 2005
5.414
5.414
5.370
5.407
853,141
-0.01(-0.13%)
Aug 01, 2005
5.259
5.414
5.259
5.414
26,174
+0.16(+3.10%)
Jul 29, 2005
5.188
5.252
5.188
5.252
7,074
+0.07(+1.34%)
Jul 28, 2005
5.178
5.182
5.178
5.182
1,414
+0.00(+0.08%)
Jul 27, 2005
5.196
5.196
5.164
5.178
8,488
-0.02(-0.35%)
Jul 26, 2005
5.195
5.196
5.195
5.196
21,929
-0.03(-0.65%)
Jul 25, 2005
5.174
5.230
5.174
5.230
26,881
+0.00(+0.00%)
Jul 22, 2005
5.202
5.230
5.202
5.230
7,074
+0.04(+0.82%)
Jul 21, 2005
5.160
5.202
5.160
5.188
8,488
+0.07(+1.38%)
Jul 20, 2005
5.188
5.188
5.112
5.117
25,466
-0.09(-1.79%)
Jul 19, 2005
5.223
5.244
5.211
5.211
9,903
+0.00(+0.03%)
Jul 18, 2005
5.146
5.209
5.146
5.209
26,174
+0.08(+1.49%)
Jul 15, 2005
5.089
5.133
5.089
5.133
24,759
+0.04(+0.86%)
Jul 14, 2005
5.004
5.089
5.004
5.089
16,270
+0.07(+1.41%)
Jul 13, 2005
4.997
5.018
4.997
5.018
9,196
+0.04(+0.71%)
Jul 12, 2005
4.969
4.996
4.962
4.983
26,881
+0.03(+0.57%)
Jul 11, 2005
4.962
4.976
4.955
4.955
72,156
-0.01(-0.14%)
Jul 08, 2005
4.953
4.962
4.948
4.962
12,733
-0.01(-0.14%)
Jul 07, 2005
4.955
4.969
4.926
4.969
26,174
+0.04(+0.72%)
Jul 06, 2005
4.959
4.959
4.933
4.933
6,366
-0.01(-0.29%)
Jul 05, 2005
4.990
4.997
4.948
4.948
21,222
-0.03(-0.57%)
Jul 01, 2005
4.976
4.976
4.976
4.976
0
+0.00(+0.00%)
Jun 30, 2005
4.948
4.976
4.948
4.976
7,074
+0.04(+0.83%)
Jun 29, 2005
4.948
4.948
4.935
4.935
24,759
-0.03(-0.54%)
Jun 28, 2005
4.933
4.962
4.932
4.962
139,360
+0.03(+0.57%)
Jun 27, 2005
4.933
4.933
4.933
4.933
707
+0.01(+0.26%)
Jun 24, 2005
4.898
4.921
4.890
4.921
20,515
+0.02(+0.32%)
Jun 23, 2005
4.983
5.008
4.905
4.905
50,933
-0.11(-2.25%)
Jun 22, 2005
5.018
5.068
5.018
5.018
90,548
+0.16(+3.35%)
Jun 21, 2005
4.861
4.861
4.856
4.856
2,122
-0.05(-1.07%)
Jun 20, 2005
4.908
4.908
4.908
4.908
707
-0.01(-0.23%)
Jun 17, 2005
4.925
4.962
4.919
4.919
70,033
+0.03(+0.61%)
Jun 16, 2005
4.842
4.890
4.842
4.890
19,100
+0.06(+1.14%)
Jun 15, 2005
4.835
4.835
4.835
4.835
707
-0.06(-1.16%)
Jun 14, 2005
4.849
4.891
4.833
4.891
33,248
+0.01(+0.29%)
Jun 13, 2005
4.877
4.877
4.877
4.877
7,781
+0.03(+0.58%)
Jun 10, 2005
4.835
4.870
4.835
4.849
35,370
-0.01(-0.29%)
Jun 09, 2005
4.835
4.919
4.835
4.863
97,623
+0.00(+0.00%)
Jun 08, 2005
4.870
4.870
4.837
4.863
29,711
-0.02(-0.32%)
Jun 07, 2005
4.877
4.898
4.863
4.878
149,264
+0.03(+0.61%)
Jun 06, 2005
4.836
4.849
4.836
4.849
1,414
+0.01(+0.15%)
Jun 03, 2005
4.842
4.863
4.842
4.842
7,074
+0.01(+0.15%)
Jun 02, 2005
4.877
4.877
4.835
4.835
19,100
-0.05(-1.10%)
Jun 01, 2005
4.877
4.888
4.877
4.888
18,392
-0.02(-0.35%)
May 31, 2005
4.905
4.905
4.905
4.905
2,122
+0.01(+0.14%)
May 27, 2005
4.895
4.898
4.895
4.898
8,488
+0.04(+0.73%)
May 26, 2005
4.891
4.905
4.863
4.863
24,759
-0.06(-1.15%)
May 25, 2005
4.919
4.919
4.919
4.919
4,244
+0.00(+0.00%)
May 24, 2005
4.891
4.919
4.891
4.919
23,344
+0.04(+0.87%)
May 23, 2005
4.832
4.877
4.832
4.877
21,929
+0.04(+0.88%)
May 20, 2005
4.835
4.835
4.835
4.835
36,078
+0.00(+0.00%)
May 19, 2005
4.835
4.863
4.806
4.835
19,807
+0.02(+0.44%)
May 18, 2005
4.785
4.819
4.785
4.813
8,488
+0.01(+0.29%)
May 17, 2005
4.806
4.806
4.798
4.799
7,074
+0.10(+2.11%)
May 16, 2005
4.806
4.806
4.700
4.700
40,322
-0.13(-2.78%)
May 13, 2005
4.835
4.835
4.835
4.835
0
+0.00(+0.00%)
May 12, 2005
4.835
4.835
4.835
4.835
707
-0.01(-0.12%)
May 11, 2005
4.785
4.842
4.785
4.840
15,563
+0.04(+0.74%)
May 10, 2005
4.792
4.806
4.791
4.805
4,244
+0.03(+0.56%)
May 09, 2005
4.792
4.806
4.778
4.778
85,597
+0.01(+0.15%)
May 06, 2005
4.849
4.849
4.771
4.771
12,733
-0.06(-1.20%)
May 05, 2005
4.849
4.877
4.829
4.829
17,685
+0.02(+0.32%)
May 04, 2005
4.792
4.813
4.792
4.813
9,196
+0.04(+0.86%)
May 03, 2005
4.772
4.772
4.772
4.772
0
+0.00(+0.00%)
May 02, 2005
4.743
4.806
4.743
4.772
24,759
+0.04(+0.93%)
Apr 29, 2005
4.713
4.728
4.713
4.728
4,244
-0.01(-0.12%)
Apr 28, 2005
4.771
4.819
4.734
4.734
66,496
-0.04(-0.92%)
Apr 27, 2005
4.794
4.799
4.778
4.778
50,933
-0.06(-1.31%)
Apr 26, 2005
4.813
4.842
4.806
4.842
16,270
-0.02(-0.41%)
Apr 25, 2005
4.861
4.861
4.861
4.861
0
+0.00(+0.00%)
Apr 22, 2005
4.832
4.861
4.832
4.861
6,366
-0.07(-1.46%)
Apr 21, 2005
4.842
4.933
4.842
4.933
38,907
+0.11(+2.35%)
Apr 20, 2005
4.835
4.842
4.778
4.820
88,426
-0.03(-0.64%)
Apr 19, 2005
4.813
4.863
4.806
4.851
73,571
+0.05(+0.94%)
Apr 18, 2005
4.813
4.813
4.806
4.806
2,122
-0.02(-0.44%)
Apr 15, 2005
4.863
4.863
4.827
4.827
32,541
-0.06(-1.16%)
Apr 14, 2005
4.878
4.912
4.870
4.884
37,492
-0.05(-1.00%)
Apr 13, 2005
4.953
4.990
4.933
4.933
38,200
+0.01(+0.14%)
Apr 12, 2005
4.877
4.926
4.877
4.926
4,951
-0.01(-0.29%)
Apr 11, 2005
4.919
4.941
4.919
4.941
45,274
+0.21(+4.55%)
Apr 08, 2005
4.778
4.778
4.726
4.726
6,366
-0.07(-1.39%)
Apr 07, 2005
4.799
4.820
4.771
4.792
37,492
+0.03(+0.59%)
Apr 06, 2005
4.764
4.764
4.764
4.764
1,414
-0.04(-0.91%)
Apr 05, 2005
4.808
4.808
4.808
4.808
707
+0.00(+0.00%)
Apr 04, 2005
4.808
4.808
4.808
4.808
1,414
-0.01(-0.26%)
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.