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
Consolidated Communications Holdings Inc
(NQ:
CNSL
)
4.310
+0.010 (+0.23%)
Streaming Delayed Price
Updated: 4:00 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 30, 2007
8.990
9.094
8.796
8.972
240,691
+0.00(+0.05%)
Mar 29, 2007
9.162
9.216
8.941
8.968
216,574
-0.12(-1.34%)
Mar 28, 2007
9.225
9.229
9.090
9.090
448,765
-0.14(-1.56%)
Mar 27, 2007
9.320
9.320
9.220
9.234
104,483
-0.08(-0.82%)
Mar 26, 2007
9.306
9.418
9.252
9.311
153,160
-0.02(-0.24%)
Mar 23, 2007
9.347
9.401
9.153
9.333
83,649
-0.00(-0.05%)
Mar 22, 2007
9.396
9.441
9.302
9.338
124,448
-0.01(-0.14%)
Mar 21, 2007
9.198
9.351
9.022
9.351
135,130
+0.15(+1.62%)
Mar 20, 2007
9.130
9.202
9.090
9.202
95,389
+0.09(+1.04%)
Mar 19, 2007
8.905
9.193
8.905
9.108
174,938
+0.08(+0.90%)
Mar 16, 2007
9.266
9.311
8.990
9.026
364,124
-0.24(-2.63%)
Mar 15, 2007
9.058
9.284
8.995
9.270
157,769
+0.19(+2.09%)
Mar 14, 2007
8.909
9.117
8.814
9.081
215,133
+0.14(+1.51%)
Mar 13, 2007
9.026
9.130
8.896
8.945
357,952
-0.08(-0.90%)
Mar 12, 2007
9.026
9.189
8.995
9.026
333,796
-0.11(-1.19%)
Mar 09, 2007
9.279
9.455
9.094
9.135
220,999
-0.08(-0.83%)
Mar 08, 2007
8.954
9.225
8.896
9.211
219,818
+0.34(+3.81%)
Mar 07, 2007
8.914
8.914
8.616
8.873
404,537
-0.04(-0.46%)
Mar 06, 2007
8.602
8.932
8.602
8.914
126,948
+0.26(+2.97%)
Mar 05, 2007
8.963
8.963
8.440
8.657
392,566
-0.36(-3.95%)
Mar 02, 2007
9.103
9.103
8.909
9.013
274,853
-0.12(-1.28%)
Mar 01, 2007
9.076
9.225
8.909
9.130
139,181
-0.06(-0.69%)
Feb 28, 2007
9.356
9.360
9.184
9.193
382,847
-0.18(-1.92%)
Feb 27, 2007
9.405
9.487
9.356
9.374
352,158
-0.09(-1.00%)
Feb 26, 2007
9.518
9.518
9.383
9.469
221,400
-0.01(-0.10%)
Feb 23, 2007
9.541
9.563
9.414
9.478
208,669
-0.04(-0.38%)
Feb 22, 2007
9.401
9.527
9.383
9.514
599,442
+0.11(+1.15%)
Feb 21, 2007
9.392
9.419
9.320
9.405
425,025
+0.02(+0.19%)
Feb 20, 2007
9.270
9.428
9.144
9.387
643,014
+0.09(+0.97%)
Feb 16, 2007
9.888
9.947
8.878
9.297
1,371,469
-0.79(-7.83%)
Feb 15, 2007
10.08
10.09
9.861
10.09
126,441
+0.03(+0.31%)
Feb 14, 2007
10.07
10.12
9.951
10.05
216,894
+0.00(+0.00%)
Feb 13, 2007
10.06
10.12
9.924
10.05
140,750
-0.00(-0.04%)
Feb 12, 2007
10.15
10.15
10.01
10.06
101,807
-0.05(-0.45%)
Feb 09, 2007
10.36
10.38
10.06
10.10
182,067
-0.23(-2.18%)
Feb 08, 2007
10.24
10.33
10.19
10.33
90,499
+0.14(+1.33%)
Feb 07, 2007
10.26
10.29
10.12
10.19
111,417
-0.03(-0.26%)
Feb 06, 2007
10.30
10.35
10.15
10.22
131,176
-0.01(-0.13%)
Feb 05, 2007
10.24
10.29
10.13
10.24
121,736
+0.02(+0.18%)
Feb 02, 2007
10.18
10.24
10.06
10.22
126,833
+0.06(+0.58%)
Feb 01, 2007
10.01
10.16
9.982
10.16
110,258
+0.21(+2.13%)
Jan 31, 2007
10.00
10.08
9.838
9.947
159,041
-0.09(-0.85%)
Jan 30, 2007
9.807
10.05
9.807
10.03
238,829
+0.26(+2.68%)
Jan 29, 2007
9.613
9.915
9.613
9.771
230,361
+0.05(+0.56%)
Jan 26, 2007
9.631
9.753
9.437
9.717
239,785
+0.10(+1.03%)
Jan 25, 2007
9.888
9.924
9.590
9.617
188,095
-0.30(-3.00%)
Jan 24, 2007
9.780
9.924
9.644
9.915
141,941
+0.16(+1.67%)
Jan 23, 2007
9.617
9.766
9.541
9.753
198,419
+0.16(+1.65%)
Jan 22, 2007
9.518
9.712
9.428
9.595
202,398
+0.09(+0.90%)
Jan 19, 2007
9.478
9.541
9.374
9.509
91,002
+0.04(+0.43%)
Jan 18, 2007
9.491
9.541
9.347
9.469
207,891
-0.02(-0.19%)
Jan 17, 2007
9.405
9.527
9.365
9.487
201,600
+0.04(+0.38%)
Jan 16, 2007
9.342
9.496
9.320
9.450
459,909
+0.15(+1.65%)
Jan 12, 2007
9.180
9.365
9.180
9.297
166,545
+0.05(+0.54%)
Jan 11, 2007
8.990
9.261
8.981
9.247
174,311
+0.30(+3.33%)
Jan 10, 2007
9.157
9.157
8.896
8.950
205,464
-0.28(-3.03%)
Jan 09, 2007
9.099
9.243
9.022
9.229
472,513
+0.16(+1.79%)
Jan 08, 2007
9.166
9.225
9.026
9.067
258,209
-0.13(-1.37%)
Jan 05, 2007
9.423
9.423
9.189
9.193
256,641
-0.23(-2.49%)
Jan 04, 2007
9.518
9.604
9.302
9.428
286,693
-0.09(-0.90%)
Jan 03, 2007
9.464
9.685
9.288
9.514
457,989
+0.09(+0.91%)
Dec 29, 2006
9.469
9.559
9.387
9.428
247,572
-0.02(-0.19%)
Dec 28, 2006
9.432
9.500
9.342
9.446
242,972
+0.01(+0.10%)
Dec 27, 2006
9.171
9.482
9.076
9.437
359,883
+0.30(+3.31%)
Dec 26, 2006
8.968
9.247
8.959
9.135
231,742
+0.18(+2.07%)
Dec 22, 2006
8.918
8.986
8.846
8.950
77,819
+0.06(+0.66%)
Dec 21, 2006
8.932
8.954
8.869
8.891
153,178
-0.01(-0.15%)
Dec 20, 2006
8.909
8.995
8.846
8.905
202,553
+0.03(+0.30%)
Dec 19, 2006
8.751
8.923
8.720
8.878
307,650
+0.12(+1.34%)
Dec 18, 2006
8.742
8.990
8.702
8.760
228,312
+0.06(+0.67%)
Dec 15, 2006
8.814
9.008
8.684
8.702
447,002
-0.07(-0.82%)
Dec 14, 2006
8.675
8.954
8.526
8.774
567,476
+0.27(+3.18%)
Dec 13, 2006
8.499
8.526
8.386
8.503
144,701
+0.06(+0.69%)
Dec 12, 2006
8.390
8.490
8.323
8.445
277,690
+0.05(+0.65%)
Dec 11, 2006
8.368
8.463
8.327
8.390
171,775
+0.06(+0.76%)
Dec 08, 2006
8.214
8.368
8.214
8.327
176,077
+0.08(+0.98%)
Dec 07, 2006
8.386
8.386
8.242
8.246
196,982
-0.10(-1.24%)
Dec 06, 2006
8.300
8.368
8.278
8.350
93,944
+0.00(+0.05%)
Dec 05, 2006
8.503
8.503
8.318
8.345
110,007
-0.16(-1.86%)
Dec 04, 2006
8.354
8.509
8.284
8.503
266,384
+0.18(+2.17%)
Dec 01, 2006
8.413
8.413
8.115
8.323
286,440
-0.03(-0.38%)
Nov 30, 2006
8.260
8.390
8.196
8.354
264,245
+0.11(+1.31%)
Nov 29, 2006
8.169
8.323
8.106
8.246
198,926
+0.13(+1.61%)
Nov 28, 2006
7.935
8.323
7.903
8.115
458,510
+0.18(+2.22%)
Nov 27, 2006
8.133
8.133
7.840
7.939
520,869
-0.16(-2.00%)
Nov 24, 2006
8.120
8.165
8.097
8.102
75,713
-0.07(-0.83%)
Nov 22, 2006
8.201
8.291
8.138
8.169
108,604
-0.01(-0.11%)
Nov 21, 2006
8.214
8.291
8.142
8.178
318,945
-0.02(-0.22%)
Nov 20, 2006
8.278
8.278
8.169
8.196
240,232
-0.09(-1.03%)
Nov 17, 2006
8.278
8.282
8.151
8.282
177,277
+0.00(+0.05%)
Nov 16, 2006
8.278
8.336
8.165
8.278
125,496
+0.05(+0.55%)
Nov 15, 2006
8.336
8.336
8.106
8.232
237,031
-0.03(-0.38%)
Nov 14, 2006
8.129
8.287
8.120
8.264
192,409
+0.11(+1.38%)
Nov 13, 2006
8.318
8.318
8.120
8.151
349,653
-0.20(-2.38%)
Nov 10, 2006
8.368
8.449
8.305
8.350
132,501
-0.01(-0.16%)
Nov 09, 2006
8.120
8.368
8.120
8.363
260,086
+0.26(+3.17%)
Nov 08, 2006
8.345
8.593
7.867
8.106
545,952
-0.27(-3.23%)
Nov 07, 2006
8.368
8.548
8.361
8.377
143,812
+0.07(+0.81%)
Nov 06, 2006
8.219
8.363
8.219
8.309
109,754
+0.10(+1.26%)
Nov 03, 2006
8.120
8.269
8.088
8.205
201,012
+0.12(+1.51%)
Nov 02, 2006
8.169
8.187
7.493
8.084
655,592
-0.13(-1.54%)
Nov 01, 2006
8.354
8.386
8.178
8.210
203,477
-0.09(-1.09%)
Oct 31, 2006
8.499
8.544
8.300
8.300
178,456
-0.16(-1.92%)
Oct 30, 2006
8.422
8.521
8.368
8.463
215,787
+0.05(+0.54%)
Oct 27, 2006
8.580
8.643
8.399
8.417
170,125
-0.15(-1.79%)
Oct 26, 2006
8.399
8.589
8.359
8.571
308,701
+0.20(+2.43%)
Oct 25, 2006
8.350
8.553
8.266
8.368
281,173
+0.06(+0.71%)
Oct 24, 2006
8.345
8.469
8.309
8.309
160,121
-0.07(-0.86%)
Oct 23, 2006
8.345
8.467
8.345
8.381
159,527
-0.05(-0.54%)
Oct 20, 2006
8.544
8.544
8.345
8.426
150,921
-0.07(-0.85%)
Oct 19, 2006
8.435
8.562
8.435
8.499
186,610
+0.08(+0.91%)
Oct 18, 2006
8.504
8.589
8.408
8.422
196,621
-0.13(-1.48%)
Oct 17, 2006
8.481
8.602
8.458
8.548
159,941
-0.08(-0.89%)
Oct 16, 2006
8.675
8.682
8.575
8.625
230,747
-0.03(-0.36%)
Oct 13, 2006
8.548
8.661
8.544
8.657
268,548
+0.09(+1.00%)
Oct 12, 2006
8.499
8.580
8.481
8.571
248,228
+0.08(+0.96%)
Oct 11, 2006
8.796
8.810
8.390
8.490
322,610
-0.37(-4.13%)
Oct 10, 2006
8.670
8.864
8.616
8.855
352,045
+0.17(+1.92%)
Oct 09, 2006
8.765
8.768
8.593
8.688
387,707
-0.06(-0.67%)
Oct 06, 2006
8.724
8.796
8.580
8.747
240,915
+0.05(+0.57%)
Oct 05, 2006
8.684
8.900
8.638
8.697
307,928
+0.06(+0.68%)
Oct 04, 2006
8.539
8.654
8.490
8.638
346,150
+0.14(+1.59%)
Oct 03, 2006
8.539
8.571
8.386
8.503
297,517
-0.07(-0.79%)
Oct 02, 2006
8.503
8.629
8.481
8.571
249,794
+0.13(+1.55%)
Sep 29, 2006
8.530
8.670
8.435
8.440
449,317
-0.06(-0.74%)
Sep 28, 2006
8.553
8.571
8.422
8.503
349,271
-0.01(-0.16%)
Sep 27, 2006
8.431
8.625
8.426
8.517
368,369
+0.09(+1.07%)
Sep 26, 2006
8.390
8.508
8.384
8.426
647,188
+0.05(+0.57%)
Sep 25, 2006
8.526
8.566
8.368
8.379
330,982
-0.08(-0.94%)
Sep 22, 2006
8.548
8.575
8.422
8.458
257,153
-0.09(-1.00%)
Sep 21, 2006
8.629
8.774
8.530
8.544
269,780
-0.10(-1.20%)
Sep 20, 2006
8.584
8.819
8.584
8.648
442,429
+0.09(+1.00%)
Sep 19, 2006
8.593
8.666
8.518
8.562
476,690
+0.00(+0.05%)
Sep 18, 2006
8.535
8.562
8.408
8.557
529,446
+0.03(+0.37%)
Sep 15, 2006
8.638
8.648
8.435
8.526
623,783
-0.05(-0.53%)
Sep 14, 2006
8.738
8.747
8.544
8.571
464,794
-0.14(-1.55%)
Sep 13, 2006
8.481
8.733
8.359
8.706
855,483
+0.25(+2.99%)
Sep 12, 2006
8.088
8.503
7.989
8.454
969,430
+0.36(+4.46%)
Sep 11, 2006
7.858
8.124
7.799
8.093
509,308
+0.23(+2.99%)
Sep 08, 2006
7.745
7.890
7.736
7.858
521,727
+0.14(+1.87%)
Sep 07, 2006
7.669
7.736
7.651
7.714
290,625
+0.03(+0.35%)
Sep 06, 2006
7.691
7.736
7.682
7.687
342,743
-0.03(-0.41%)
Sep 05, 2006
7.772
7.804
7.696
7.718
853,962
+0.05(+0.65%)
Sep 01, 2006
7.781
7.790
7.669
7.669
194,517
-0.07(-0.87%)
Aug 31, 2006
7.745
7.781
7.714
7.736
870,611
+0.03(+0.35%)
Aug 30, 2006
7.831
7.872
7.628
7.709
683,001
-0.04(-0.52%)
Aug 29, 2006
7.619
7.804
7.574
7.750
355,944
+0.13(+1.72%)
Aug 28, 2006
7.556
7.628
7.443
7.619
130,721
+0.07(+0.90%)
Aug 25, 2006
7.520
7.628
7.520
7.551
167,492
+0.00(+0.00%)
Aug 24, 2006
7.461
7.574
7.425
7.551
472,411
+0.13(+1.70%)
Aug 23, 2006
7.493
7.624
7.412
7.425
245,371
-0.10(-1.38%)
Aug 22, 2006
7.425
7.533
7.335
7.529
346,731
+0.15(+2.02%)
Aug 21, 2006
7.443
7.443
7.335
7.380
229,031
-0.04(-0.55%)
Aug 18, 2006
7.488
7.488
7.285
7.421
279,721
-0.03(-0.42%)
Aug 17, 2006
7.416
7.515
7.398
7.452
295,691
+0.00(+0.06%)
Aug 16, 2006
7.619
7.624
7.412
7.448
272,356
-0.11(-1.43%)
Aug 15, 2006
7.669
7.669
7.452
7.556
530,151
+0.01(+0.12%)
Aug 14, 2006
7.515
7.628
7.497
7.547
560,479
+0.11(+1.52%)
Aug 11, 2006
7.452
7.515
7.389
7.434
318,699
+0.02(+0.30%)
Aug 10, 2006
7.272
7.466
7.254
7.412
362,872
+0.18(+2.43%)
Aug 09, 2006
7.533
7.533
7.222
7.236
342,302
+0.02(+0.25%)
Aug 08, 2006
7.434
7.457
7.213
7.218
420,598
-0.14(-1.96%)
Aug 07, 2006
7.416
7.542
7.357
7.362
143,843
-0.02(-0.24%)
Aug 04, 2006
7.434
7.619
7.330
7.380
186,135
+0.03(+0.37%)
Aug 03, 2006
7.326
7.412
7.308
7.353
175,412
-0.06(-0.79%)
Aug 02, 2006
7.294
7.592
7.267
7.412
264,484
+0.17(+2.30%)
Aug 01, 2006
7.646
7.646
7.227
7.245
409,228
-0.32(-4.29%)
Jul 31, 2006
7.578
7.601
7.497
7.569
345,653
+0.00(+0.06%)
Jul 28, 2006
7.416
7.601
7.384
7.565
231,972
+0.21(+2.88%)
Jul 27, 2006
7.624
7.624
7.335
7.353
220,895
-0.20(-2.63%)
Jul 26, 2006
7.457
7.601
7.321
7.551
309,129
+0.15(+2.07%)
Jul 25, 2006
6.969
7.407
6.969
7.398
385,742
+0.21(+2.89%)
Jul 24, 2006
7.127
7.374
7.132
7.190
232,054
+0.06(+0.89%)
Jul 21, 2006
7.263
7.263
7.082
7.127
257,306
-0.17(-2.35%)
Jul 20, 2006
7.515
7.560
7.281
7.299
238,047
-0.19(-2.53%)
Jul 19, 2006
7.263
7.488
7.218
7.488
419,405
+0.23(+3.11%)
Jul 18, 2006
6.978
7.335
6.978
7.263
399,839
+0.34(+4.95%)
Jul 17, 2006
6.920
6.951
6.622
6.920
373,016
+0.04(+0.59%)
Jul 14, 2006
6.803
6.992
6.798
6.879
400,879
+0.06(+0.86%)
Jul 13, 2006
6.974
7.037
6.803
6.821
309,322
-0.21(-2.95%)
Jul 12, 2006
7.380
7.402
6.987
7.028
233,979
-0.35(-4.71%)
Jul 11, 2006
7.421
7.443
7.227
7.375
242,613
-0.05(-0.73%)
Jul 10, 2006
7.425
7.533
7.335
7.430
219,986
+0.05(+0.67%)
Jul 07, 2006
7.421
7.470
7.368
7.380
162,579
-0.06(-0.85%)
Jul 06, 2006
7.448
7.515
7.412
7.443
173,725
+0.03(+0.43%)
Jul 05, 2006
7.452
7.488
7.375
7.412
215,313
-0.09(-1.20%)
Jul 03, 2006
7.533
7.533
7.452
7.502
189,299
+0.00(+0.00%)
Jun 30, 2006
7.560
7.596
7.407
7.502
2,617,227
-0.03(-0.42%)
Jun 29, 2006
7.335
7.538
7.335
7.533
313,015
+0.24(+3.34%)
Jun 28, 2006
7.439
7.551
7.272
7.290
172,034
-0.11(-1.52%)
Jun 27, 2006
7.168
7.452
7.168
7.402
172,690
+0.26(+3.66%)
Jun 26, 2006
6.956
7.199
6.956
7.141
301,931
+0.21(+2.99%)
Jun 23, 2006
7.024
7.024
6.920
6.933
204,850
-0.08(-1.09%)
Jun 22, 2006
7.123
7.136
6.978
7.010
265,147
-0.12(-1.65%)
Jun 21, 2006
7.105
7.177
6.992
7.127
157,461
+0.06(+0.89%)
Jun 20, 2006
7.118
7.163
7.015
7.064
223,407
-0.02(-0.25%)
Jun 19, 2006
7.213
7.227
7.064
7.082
184,685
-0.13(-1.75%)
Jun 16, 2006
7.127
7.209
7.100
7.209
559,047
+0.05(+0.76%)
Jun 15, 2006
7.168
7.276
7.055
7.154
165,891
+0.04(+0.57%)
Jun 14, 2006
7.082
7.218
7.015
7.114
136,638
-0.01(-0.19%)
Jun 13, 2006
7.132
7.303
7.019
7.127
268,903
-0.00(-0.06%)
Jun 12, 2006
7.529
7.583
6.969
7.132
352,450
-0.37(-4.87%)
Jun 09, 2006
7.637
7.669
7.475
7.497
181,781
-0.09(-1.19%)
Jun 08, 2006
7.466
7.628
7.285
7.587
316,130
+0.10(+1.33%)
Jun 07, 2006
7.430
7.589
7.371
7.488
443,679
+0.05(+0.67%)
Jun 06, 2006
7.353
7.497
7.330
7.439
353,805
+0.09(+1.17%)
Jun 05, 2006
7.402
7.402
7.339
7.353
285,057
-0.05(-0.67%)
Jun 02, 2006
7.348
7.452
7.321
7.402
236,960
-0.01(-0.18%)
Jun 01, 2006
7.443
7.443
7.254
7.416
545,154
+0.03(+0.37%)
May 31, 2006
6.996
7.475
6.852
7.389
803,853
+0.38(+5.47%)
May 30, 2006
6.915
7.019
6.825
7.005
399,092
+0.07(+0.97%)
May 26, 2006
6.784
6.942
6.739
6.938
186,035
+0.18(+2.74%)
May 25, 2006
6.825
6.924
6.672
6.753
153,845
+0.00(+0.00%)
May 24, 2006
6.685
6.816
6.654
6.753
188,390
+0.08(+1.15%)
May 23, 2006
7.105
7.181
6.651
6.676
343,394
-0.36(-5.13%)
May 22, 2006
6.933
7.105
6.735
7.037
256,850
+0.07(+0.97%)
May 19, 2006
6.775
6.992
6.654
6.969
275,382
+0.22(+3.28%)
May 18, 2006
6.766
6.807
6.730
6.748
390,358
+0.00(+0.00%)
May 17, 2006
6.780
6.780
6.699
6.748
471,624
-0.05(-0.80%)
May 16, 2006
6.893
6.915
6.793
6.803
207,763
-0.07(-1.05%)
May 15, 2006
6.924
6.929
6.762
6.875
454,799
-0.09(-1.30%)
May 12, 2006
6.996
7.127
6.879
6.965
155,419
-0.05(-0.77%)
May 11, 2006
6.825
7.109
6.724
7.019
191,028
+0.19(+2.84%)
May 10, 2006
6.857
6.857
6.541
6.825
156,248
+0.05(+0.80%)
May 09, 2006
6.812
6.933
6.694
6.771
74,726
-0.05(-0.66%)
May 08, 2006
6.857
6.857
6.699
6.816
57,440
-0.04(-0.59%)
May 05, 2006
6.775
6.942
6.744
6.857
173,876
+0.10(+1.47%)
May 04, 2006
6.654
6.825
6.654
6.757
196,672
+0.09(+1.35%)
May 03, 2006
6.870
6.902
6.663
6.667
172,267
-0.23(-3.27%)
May 02, 2006
6.730
6.906
6.654
6.893
213,892
+0.18(+2.76%)
May 01, 2006
6.884
6.915
6.708
6.708
111,397
-0.15(-2.17%)
Apr 28, 2006
6.929
7.006
6.812
6.857
140,546
-0.09(-1.36%)
Apr 27, 2006
6.951
7.037
6.744
6.951
89,963
+0.00(+0.03%)
Apr 26, 2006
6.762
7.015
6.758
6.949
164,120
+0.22(+3.32%)
Apr 25, 2006
6.992
7.015
6.726
6.726
203,030
-0.24(-3.50%)
Apr 24, 2006
6.956
7.033
6.658
6.969
198,201
+0.03(+0.39%)
Apr 21, 2006
7.141
7.186
6.911
6.942
106,254
-0.22(-3.09%)
Apr 20, 2006
6.938
7.195
6.938
7.163
198,849
+0.16(+2.25%)
Apr 19, 2006
6.992
7.037
6.924
7.006
155,080
+0.08(+1.11%)
Apr 18, 2006
6.834
6.974
6.789
6.929
224,839
+0.09(+1.39%)
Apr 17, 2006
6.915
6.915
6.793
6.834
197,654
-0.08(-1.17%)
Apr 13, 2006
6.969
7.082
6.911
6.915
142,803
-0.07(-1.03%)
Apr 12, 2006
7.037
7.082
6.929
6.987
220,647
-0.05(-0.71%)
Apr 11, 2006
7.263
7.263
7.001
7.037
424,151
-0.25(-3.47%)
Apr 10, 2006
7.335
7.409
7.285
7.290
369,218
-0.03(-0.37%)
Apr 07, 2006
7.389
7.443
7.308
7.317
243,192
-0.08(-1.10%)
Apr 06, 2006
7.357
7.439
7.330
7.398
187,015
+0.02(+0.24%)
Apr 05, 2006
7.353
7.556
7.294
7.380
319,741
+0.05(+0.68%)
Apr 04, 2006
7.312
7.475
7.308
7.330
309,304
+0.02(+0.31%)
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.