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
Forward Inds Inc
(NQ:
FORD
)
0.5328
+0.0048 (+0.91%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 9, 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
4.220
4.220
4.070
4.160
68,169
-0.02(-0.48%)
Mar 29, 2007
4.200
4.200
4.060
4.180
86,263
-0.02(-0.48%)
Mar 28, 2007
4.240
4.240
4.130
4.200
65,958
+0.00(+0.05%)
Mar 27, 2007
4.170
4.260
4.170
4.198
51,262
-0.01(-0.29%)
Mar 26, 2007
4.150
4.250
4.150
4.210
63,257
+0.03(+0.74%)
Mar 23, 2007
4.190
4.247
4.160
4.179
94,428
-0.04(-0.97%)
Mar 22, 2007
4.290
4.350
4.180
4.220
90,864
-0.09(-2.09%)
Mar 21, 2007
4.260
4.330
4.220
4.310
80,840
+0.08(+1.94%)
Mar 20, 2007
4.170
4.290
4.170
4.228
82,858
+0.03(+0.67%)
Mar 19, 2007
4.210
4.230
4.160
4.200
66,603
-0.03(-0.71%)
Mar 16, 2007
4.300
4.300
4.130
4.230
102,795
-0.04(-0.94%)
Mar 15, 2007
4.210
4.300
4.170
4.270
85,608
+0.03(+0.78%)
Mar 14, 2007
4.280
4.280
4.130
4.237
66,525
-0.02(-0.54%)
Mar 13, 2007
4.227
4.340
4.180
4.260
89,270
+0.03(+0.78%)
Mar 12, 2007
4.270
4.287
4.180
4.227
47,290
-0.01(-0.31%)
Mar 09, 2007
4.250
4.360
4.220
4.240
53,030
-0.03(-0.70%)
Mar 08, 2007
4.270
4.400
4.270
4.270
70,386
+0.00(+0.00%)
Mar 07, 2007
4.200
4.320
4.200
4.270
59,827
+0.06(+1.43%)
Mar 06, 2007
4.230
4.300
4.200
4.210
50,154
-0.03(-0.71%)
Mar 05, 2007
4.310
4.310
4.150
4.240
140,291
-0.12(-2.75%)
Mar 02, 2007
4.220
4.380
4.170
4.360
106,056
+0.10(+2.35%)
Mar 01, 2007
4.260
4.420
4.120
4.260
159,347
+0.00(+0.00%)
Feb 28, 2007
4.240
4.360
4.240
4.260
75,101
-0.02(-0.42%)
Feb 27, 2007
4.360
4.400
4.230
4.278
146,313
-0.15(-3.43%)
Feb 26, 2007
4.420
4.480
4.410
4.430
71,148
-0.02(-0.45%)
Feb 23, 2007
4.490
4.560
4.400
4.450
82,751
-0.06(-1.33%)
Feb 22, 2007
4.530
4.600
4.470
4.510
96,700
-0.05(-1.10%)
Feb 21, 2007
4.520
4.630
4.520
4.560
71,309
+0.00(+0.00%)
Feb 20, 2007
4.420
4.640
4.380
4.560
130,166
+0.09(+2.01%)
Feb 16, 2007
4.470
4.560
4.370
4.470
94,575
+0.03(+0.68%)
Feb 15, 2007
4.440
4.800
4.400
4.440
876,056
+0.07(+1.60%)
Feb 14, 2007
4.280
4.450
4.260
4.370
126,485
+0.08(+1.86%)
Feb 13, 2007
4.360
4.402
4.280
4.290
70,026
-0.07(-1.60%)
Feb 12, 2007
4.330
4.430
4.290
4.360
126,494
+0.05(+1.16%)
Feb 09, 2007
4.490
4.590
4.300
4.310
165,754
-0.21(-4.65%)
Feb 08, 2007
4.290
4.800
4.250
4.520
637,481
+0.19(+4.39%)
Feb 07, 2007
4.470
4.490
4.260
4.330
147,079
-0.06(-1.37%)
Feb 06, 2007
4.240
4.520
4.210
4.390
341,534
+0.13(+3.05%)
Feb 05, 2007
4.250
4.280
4.200
4.260
51,478
+0.06(+1.43%)
Feb 02, 2007
4.220
4.280
4.180
4.200
90,871
-0.03(-0.71%)
Feb 01, 2007
4.250
4.300
4.200
4.230
65,305
-0.03(-0.70%)
Jan 31, 2007
4.190
4.310
4.190
4.260
97,297
+0.06(+1.43%)
Jan 30, 2007
4.190
4.277
4.180
4.200
139,743
-0.04(-0.94%)
Jan 29, 2007
4.240
4.380
4.230
4.240
132,181
-0.01(-0.24%)
Jan 26, 2007
4.250
4.310
4.200
4.250
94,360
+0.00(+0.00%)
Jan 25, 2007
4.310
4.350
4.250
4.250
90,269
-0.07(-1.62%)
Jan 24, 2007
4.240
4.420
4.240
4.320
144,957
+0.09(+2.13%)
Jan 23, 2007
4.310
4.340
4.220
4.230
101,995
-0.11(-2.53%)
Jan 22, 2007
4.360
4.370
4.270
4.340
58,405
-0.02(-0.46%)
Jan 19, 2007
4.350
4.390
4.300
4.360
96,277
+0.02(+0.46%)
Jan 18, 2007
4.500
4.520
4.310
4.340
140,736
-0.12(-2.69%)
Jan 17, 2007
4.540
4.620
4.460
4.460
132,096
-0.11(-2.41%)
Jan 16, 2007
4.500
4.620
4.500
4.570
134,779
+0.08(+1.78%)
Jan 12, 2007
4.510
4.630
4.440
4.490
148,117
-0.05(-1.10%)
Jan 11, 2007
4.620
4.720
4.490
4.540
248,006
-0.02(-0.44%)
Jan 10, 2007
4.670
4.870
4.480
4.560
613,244
-0.17(-3.59%)
Jan 09, 2007
4.350
5.300
4.240
4.730
2,278,280
+0.36(+8.24%)
Jan 08, 2007
4.350
4.490
4.240
4.370
172,548
+0.02(+0.46%)
Jan 05, 2007
4.350
4.420
4.220
4.350
179,928
+0.01(+0.23%)
Jan 04, 2007
4.280
4.370
4.220
4.340
92,269
+0.03(+0.70%)
Jan 03, 2007
4.260
4.376
4.170
4.310
205,013
+0.12(+2.86%)
Dec 29, 2006
4.210
4.310
4.160
4.190
328,176
-0.05(-1.18%)
Dec 28, 2006
4.370
4.390
4.220
4.240
198,541
-0.13(-2.97%)
Dec 27, 2006
4.340
4.650
4.340
4.370
391,431
+0.01(+0.23%)
Dec 26, 2006
4.380
4.440
4.300
4.360
165,406
-0.07(-1.58%)
Dec 22, 2006
4.500
4.590
4.400
4.430
107,234
-0.06(-1.34%)
Dec 21, 2006
4.390
4.680
4.310
4.490
507,842
+0.10(+2.28%)
Dec 20, 2006
4.190
4.720
4.180
4.390
891,969
+0.17(+4.08%)
Dec 19, 2006
4.190
4.310
4.175
4.218
75,982
-0.01(-0.28%)
Dec 18, 2006
4.150
4.380
4.100
4.230
219,606
+0.12(+2.92%)
Dec 15, 2006
4.190
4.210
4.100
4.110
265,578
-0.10(-2.38%)
Dec 14, 2006
4.230
4.340
4.170
4.210
121,443
-0.05(-1.17%)
Dec 13, 2006
4.390
4.430
4.210
4.260
99,594
-0.14(-3.18%)
Dec 12, 2006
4.380
4.400
4.300
4.400
89,309
-0.01(-0.23%)
Dec 11, 2006
4.450
4.600
4.400
4.410
143,926
-0.04(-0.90%)
Dec 08, 2006
4.350
4.460
4.320
4.450
125,460
+0.12(+2.77%)
Dec 07, 2006
4.350
4.420
4.310
4.330
160,205
-0.02(-0.46%)
Dec 06, 2006
4.360
4.450
4.300
4.350
122,038
-0.02(-0.46%)
Dec 05, 2006
4.440
4.450
4.350
4.370
124,690
-0.08(-1.80%)
Dec 04, 2006
4.370
4.720
4.350
4.450
333,207
+0.06(+1.37%)
Dec 01, 2006
4.530
4.560
4.390
4.390
133,522
-0.16(-3.52%)
Nov 30, 2006
4.680
4.780
4.540
4.550
114,300
-0.09(-1.94%)
Nov 29, 2006
4.630
4.800
4.608
4.640
140,441
+0.03(+0.65%)
Nov 28, 2006
4.690
4.760
4.500
4.610
182,229
-0.12(-2.45%)
Nov 27, 2006
4.850
4.950
4.630
4.726
237,267
-0.11(-2.36%)
Nov 24, 2006
4.820
4.920
4.820
4.840
75,924
+0.02(+0.41%)
Nov 22, 2006
4.910
4.960
4.820
4.820
129,877
-0.12(-2.43%)
Nov 21, 2006
4.940
5.100
4.879
4.940
221,710
-0.14(-2.74%)
Nov 20, 2006
5.100
5.130
5.000
5.079
94,396
+0.04(+0.77%)
Nov 17, 2006
4.980
5.140
4.900
5.040
219,330
-0.02(-0.40%)
Nov 16, 2006
5.202
5.220
5.050
5.060
245,766
-0.09(-1.75%)
Nov 15, 2006
5.190
5.460
5.120
5.150
428,482
-0.04(-0.77%)
Nov 14, 2006
5.060
5.440
5.060
5.190
488,198
+0.13(+2.57%)
Nov 13, 2006
5.150
5.150
5.030
5.060
119,285
-0.02(-0.33%)
Nov 10, 2006
5.060
5.100
5.020
5.077
71,564
+0.03(+0.53%)
Nov 09, 2006
5.060
5.220
4.950
5.050
232,066
-0.02(-0.39%)
Nov 08, 2006
5.160
5.230
5.070
5.070
175,732
-0.15(-2.87%)
Nov 07, 2006
5.140
5.240
5.140
5.220
104,100
+0.08(+1.56%)
Nov 06, 2006
5.220
5.270
5.120
5.140
106,297
+0.00(+0.00%)
Nov 03, 2006
5.230
5.230
5.100
5.140
112,865
+0.01(+0.19%)
Nov 02, 2006
5.190
5.230
5.110
5.130
145,782
-0.06(-1.16%)
Nov 01, 2006
5.360
5.380
5.130
5.190
290,488
-0.18(-3.35%)
Oct 31, 2006
5.290
5.550
5.290
5.370
202,367
-0.03(-0.56%)
Oct 30, 2006
5.500
5.640
5.360
5.400
292,426
+0.06(+1.12%)
Oct 27, 2006
5.400
5.500
5.260
5.340
186,796
-0.02(-0.39%)
Oct 26, 2006
5.480
5.670
5.350
5.361
295,088
-0.02(-0.35%)
Oct 25, 2006
5.200
5.550
5.160
5.380
614,474
+0.16(+3.07%)
Oct 24, 2006
5.400
5.530
5.220
5.220
464,373
-0.18(-3.33%)
Oct 23, 2006
5.740
5.890
5.360
5.400
699,544
-0.38(-6.57%)
Oct 20, 2006
5.460
6.090
5.340
5.780
2,238,521
+0.38(+7.04%)
Oct 19, 2006
5.050
5.611
5.050
5.400
1,005,887
+0.33(+6.51%)
Oct 18, 2006
5.130
5.180
5.040
5.070
132,698
-0.07(-1.36%)
Oct 17, 2006
5.170
5.200
5.030
5.140
246,876
-0.10(-1.91%)
Oct 16, 2006
5.420
5.510
5.150
5.240
457,663
-0.22(-4.03%)
Oct 13, 2006
5.360
5.700
5.290
5.460
534,387
+0.11(+2.06%)
Oct 12, 2006
5.380
5.540
5.300
5.350
305,914
-0.03(-0.56%)
Oct 11, 2006
5.150
5.700
5.050
5.380
1,191,215
+0.26(+5.08%)
Oct 10, 2006
5.100
5.150
5.020
5.120
139,293
+0.06(+1.18%)
Oct 09, 2006
5.200
5.228
5.000
5.060
214,680
-0.18(-3.44%)
Oct 06, 2006
5.220
5.440
5.060
5.240
225,984
+0.00(+0.00%)
Oct 05, 2006
4.900
5.530
4.880
5.240
956,601
+0.38(+7.82%)
Oct 04, 2006
4.930
5.060
4.839
4.860
197,888
-0.11(-2.21%)
Oct 03, 2006
5.060
5.090
4.820
4.970
142,410
-0.05(-1.00%)
Oct 02, 2006
5.100
5.330
5.020
5.020
159,041
-0.10(-1.95%)
Sep 29, 2006
5.110
5.380
5.090
5.120
92,191
+0.00(+0.00%)
Sep 28, 2006
5.260
5.260
5.030
5.120
105,837
-0.06(-1.16%)
Sep 27, 2006
5.250
5.460
5.140
5.180
168,208
-0.04(-0.77%)
Sep 26, 2006
4.910
5.380
4.900
5.220
154,365
+0.16(+3.16%)
Sep 25, 2006
5.160
5.200
4.888
5.060
160,222
-0.06(-1.17%)
Sep 22, 2006
5.380
5.380
5.080
5.120
196,945
-0.21(-3.94%)
Sep 21, 2006
5.500
5.500
5.200
5.330
146,463
-0.11(-2.02%)
Sep 20, 2006
5.500
5.680
5.360
5.440
220,842
-0.06(-1.09%)
Sep 19, 2006
5.300
5.590
5.200
5.500
301,458
+0.29(+5.57%)
Sep 18, 2006
5.550
5.570
5.210
5.210
304,740
-0.28(-5.10%)
Sep 15, 2006
5.640
5.750
5.340
5.490
338,789
-0.09(-1.61%)
Sep 14, 2006
5.690
6.050
5.290
5.580
1,286,803
+0.08(+1.45%)
Sep 13, 2006
4.800
5.870
4.700
5.500
1,320,066
+0.71(+14.82%)
Sep 12, 2006
4.940
5.050
4.760
4.790
172,355
-0.05(-1.03%)
Sep 11, 2006
4.940
5.040
4.800
4.840
97,592
-0.14(-2.81%)
Sep 08, 2006
4.930
5.220
4.720
4.980
353,703
+0.03(+0.61%)
Sep 07, 2006
5.150
5.150
4.850
4.950
224,100
-0.13(-2.56%)
Sep 06, 2006
5.250
5.260
5.050
5.080
168,924
-0.17(-3.24%)
Sep 05, 2006
5.250
5.270
5.000
5.250
169,587
+0.05(+0.96%)
Sep 01, 2006
5.350
5.390
5.120
5.200
138,230
-0.11(-2.07%)
Aug 31, 2006
5.550
5.600
5.200
5.310
439,557
-0.25(-4.50%)
Aug 30, 2006
5.600
5.840
5.440
5.560
308,559
-0.02(-0.36%)
Aug 29, 2006
5.460
5.750
5.420
5.580
564,895
+0.21(+3.91%)
Aug 28, 2006
5.000
5.890
4.960
5.370
1,370,359
+0.39(+7.83%)
Aug 25, 2006
5.250
5.340
4.830
4.980
688,326
-0.42(-7.78%)
Aug 24, 2006
4.250
5.600
4.200
5.400
2,063,979
+1.21(+28.88%)
Aug 23, 2006
4.200
4.290
4.170
4.190
62,655
-0.01(-0.24%)
Aug 22, 2006
4.190
4.320
4.170
4.200
58,721
-0.01(-0.24%)
Aug 21, 2006
4.380
4.380
4.150
4.210
89,529
-0.05(-1.17%)
Aug 18, 2006
4.250
4.400
4.250
4.260
64,680
-0.01(-0.23%)
Aug 17, 2006
4.240
4.400
4.240
4.270
132,795
+0.07(+1.67%)
Aug 16, 2006
4.150
4.380
4.150
4.200
113,633
+0.05(+1.20%)
Aug 15, 2006
4.200
4.320
4.140
4.150
95,632
-0.01(-0.24%)
Aug 14, 2006
4.180
4.240
4.100
4.160
98,188
+0.01(+0.24%)
Aug 11, 2006
4.150
4.210
4.100
4.150
82,066
-0.04(-0.95%)
Aug 10, 2006
4.300
4.330
4.180
4.190
94,390
-0.15(-3.46%)
Aug 09, 2006
4.450
4.490
4.320
4.340
124,184
-0.15(-3.34%)
Aug 08, 2006
4.540
4.550
4.300
4.490
146,289
-0.01(-0.22%)
Aug 07, 2006
4.500
4.570
4.350
4.500
146,841
-0.01(-0.22%)
Aug 04, 2006
4.600
4.728
4.400
4.510
163,579
-0.01(-0.22%)
Aug 03, 2006
4.660
4.660
4.400
4.520
222,116
-0.10(-2.16%)
Aug 02, 2006
4.840
4.880
4.600
4.620
104,601
-0.15(-3.14%)
Aug 01, 2006
4.630
5.120
4.510
4.770
238,176
+0.13(+2.80%)
Jul 31, 2006
4.660
4.880
4.530
4.640
247,730
-0.12(-2.52%)
Jul 28, 2006
4.250
4.980
4.050
4.760
675,827
-1.01(-17.51%)
Jul 27, 2006
6.000
6.050
5.600
5.770
360,792
-0.12(-2.04%)
Jul 26, 2006
5.870
6.100
5.760
5.890
198,749
-0.01(-0.17%)
Jul 25, 2006
6.230
6.230
5.840
5.900
217,269
-0.15(-2.48%)
Jul 24, 2006
5.730
6.250
5.700
6.050
388,718
+0.35(+6.14%)
Jul 21, 2006
6.180
6.180
5.610
5.700
235,765
-0.21(-3.55%)
Jul 20, 2006
6.320
6.670
5.800
5.910
463,802
-0.35(-5.59%)
Jul 19, 2006
6.070
6.390
5.970
6.260
488,398
+0.28(+4.68%)
Jul 18, 2006
5.571
6.240
5.571
5.980
330,212
+0.11(+1.87%)
Jul 17, 2006
6.350
6.690
5.820
5.870
639,801
-0.43(-6.83%)
Jul 14, 2006
6.400
6.703
6.250
6.300
451,256
-0.10(-1.56%)
Jul 13, 2006
6.660
7.150
6.260
6.400
1,558,279
-0.30(-4.48%)
Jul 12, 2006
6.360
7.280
5.920
6.700
2,806,500
+0.28(+4.36%)
Jul 11, 2006
5.290
6.450
5.050
6.420
1,785,105
+1.19(+22.75%)
Jul 10, 2006
5.590
5.900
5.200
5.230
331,757
-0.39(-6.94%)
Jul 07, 2006
5.840
6.420
5.450
5.620
2,062,348
-0.28(-4.75%)
Jul 06, 2006
4.500
6.000
4.430
5.900
1,867,024
+1.43(+31.99%)
Jul 05, 2006
4.200
4.470
4.200
4.470
152,556
+0.27(+6.43%)
Jul 03, 2006
4.150
4.220
4.040
4.200
117,850
+0.05(+1.20%)
Jun 30, 2006
4.160
4.250
4.100
4.150
67,915
-0.01(-0.24%)
Jun 29, 2006
4.050
4.240
4.050
4.160
97,200
+0.13(+3.23%)
Jun 28, 2006
4.090
4.250
4.030
4.030
203,988
-0.02(-0.49%)
Jun 27, 2006
4.120
4.170
4.050
4.050
88,052
-0.12(-2.88%)
Jun 26, 2006
4.350
4.350
4.110
4.170
146,200
-0.16(-3.70%)
Jun 23, 2006
4.430
4.478
4.300
4.330
75,701
-0.06(-1.37%)
Jun 22, 2006
4.510
4.560
4.380
4.390
72,048
-0.17(-3.73%)
Jun 21, 2006
4.565
4.630
4.390
4.560
69,850
+0.12(+2.70%)
Jun 20, 2006
4.580
4.880
4.380
4.440
91,090
-0.16(-3.48%)
Jun 19, 2006
4.550
4.622
4.490
4.600
70,038
+0.06(+1.32%)
Jun 16, 2006
4.580
4.658
4.470
4.540
100,947
-0.06(-1.30%)
Jun 15, 2006
4.310
4.670
4.310
4.600
125,742
+0.25(+5.75%)
Jun 14, 2006
4.260
4.440
4.260
4.350
122,421
+0.07(+1.64%)
Jun 13, 2006
4.440
4.510
4.280
4.280
141,991
-0.14(-3.17%)
Jun 12, 2006
4.650
4.710
4.420
4.420
155,662
-0.22(-4.74%)
Jun 09, 2006
4.620
4.720
4.520
4.640
80,891
-0.01(-0.22%)
Jun 08, 2006
4.680
4.710
4.350
4.650
180,865
+0.00(+0.00%)
Jun 07, 2006
4.700
4.790
4.630
4.650
73,647
-0.03(-0.64%)
Jun 06, 2006
4.850
4.900
4.620
4.680
133,907
-0.12(-2.50%)
Jun 05, 2006
5.020
5.110
4.760
4.800
254,560
-0.31(-6.07%)
Jun 02, 2006
5.130
5.230
5.040
5.110
106,095
+0.00(+0.00%)
Jun 01, 2006
5.325
5.325
5.040
5.110
105,641
+0.07(+1.39%)
May 31, 2006
5.091
5.240
5.040
5.040
106,914
-0.02(-0.40%)
May 30, 2006
5.220
5.220
5.030
5.060
79,928
-0.14(-2.69%)
May 26, 2006
5.180
5.230
5.150
5.200
65,886
+0.03(+0.58%)
May 25, 2006
5.390
5.420
5.120
5.170
79,667
-0.20(-3.72%)
May 24, 2006
5.200
5.420
5.110
5.370
183,965
+0.17(+3.27%)
May 23, 2006
5.080
5.320
5.080
5.200
254,696
+0.14(+2.77%)
May 22, 2006
5.320
5.320
4.910
5.060
314,730
-0.28(-5.24%)
May 19, 2006
5.420
5.430
5.260
5.340
117,785
-0.09(-1.66%)
May 18, 2006
5.370
5.500
5.370
5.430
77,659
+0.07(+1.31%)
May 17, 2006
5.600
5.670
5.360
5.360
104,131
-0.30(-5.30%)
May 16, 2006
5.301
5.880
5.280
5.660
195,494
+0.39(+7.40%)
May 15, 2006
5.450
5.500
5.270
5.270
152,791
-0.24(-4.35%)
May 12, 2006
5.810
5.810
5.300
5.510
268,204
-0.30(-5.17%)
May 11, 2006
5.950
5.950
5.760
5.810
143,200
-0.03(-0.51%)
May 10, 2006
5.850
5.970
5.770
5.840
132,924
+0.00(+0.00%)
May 09, 2006
5.900
6.069
5.800
5.840
148,379
-0.06(-1.02%)
May 08, 2006
6.010
6.250
5.900
5.900
169,894
-0.15(-2.48%)
May 05, 2006
5.855
6.200
5.811
6.050
316,295
+0.21(+3.60%)
May 04, 2006
5.735
5.870
5.700
5.840
202,426
+0.04(+0.62%)
May 03, 2006
5.730
5.900
5.695
5.804
373,532
+0.08(+1.47%)
May 02, 2006
6.100
6.100
5.700
5.720
565,307
-0.30(-4.98%)
May 01, 2006
6.600
6.600
6.010
6.020
472,054
-0.37(-5.79%)
Apr 28, 2006
6.445
6.490
6.140
6.390
690,200
+0.13(+2.08%)
Apr 27, 2006
6.450
6.840
5.810
6.260
2,994,777
-3.99(-38.93%)
Apr 26, 2006
10.07
10.35
9.810
10.25
443,200
+0.12(+1.18%)
Apr 25, 2006
11.11
11.11
9.930
10.13
572,989
-0.77(-7.06%)
Apr 24, 2006
11.28
11.48
10.69
10.90
686,286
-0.10(-0.91%)
Apr 21, 2006
9.500
11.15
9.450
11.00
1,455,734
+1.55(+16.41%)
Apr 20, 2006
9.900
9.900
9.410
9.450
254,674
-0.33(-3.38%)
Apr 19, 2006
10.22
10.24
9.750
9.780
253,913
-0.38(-3.74%)
Apr 18, 2006
10.10
10.39
10.10
10.16
140,354
+0.11(+1.09%)
Apr 17, 2006
9.790
10.30
9.540
10.05
235,810
+0.37(+3.77%)
Apr 13, 2006
9.790
9.790
9.600
9.685
88,678
-0.07(-0.77%)
Apr 12, 2006
9.690
10.10
9.500
9.760
200,194
+0.07(+0.72%)
Apr 11, 2006
9.950
9.990
9.600
9.690
134,310
-0.19(-1.92%)
Apr 10, 2006
10.24
10.44
9.690
9.880
270,670
-0.33(-3.23%)
Apr 07, 2006
10.39
10.85
10.07
10.21
493,237
+0.08(+0.79%)
Apr 06, 2006
9.770
10.53
9.560
10.13
351,867
+0.37(+3.79%)
Apr 05, 2006
9.990
10.09
9.300
9.760
480,362
-0.32(-3.18%)
Apr 04, 2006
10.64
10.67
10.08
10.08
420,308
-0.59(-5.53%)
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.