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
BlackRock MuniEnhanced Fd, Inc.
(NY:
MEN
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jun 29, 2007
5.398
5.460
5.383
5.440
108,582
+0.06(+1.15%)
Jun 28, 2007
5.435
5.460
5.372
5.378
145,292
-0.05(-0.86%)
Jun 27, 2007
5.419
5.435
5.414
5.424
59,701
-0.01(-0.10%)
Jun 26, 2007
5.435
5.435
5.404
5.429
57,382
+0.00(+0.00%)
Jun 25, 2007
5.393
5.460
5.393
5.429
81,340
+0.02(+0.38%)
Jun 22, 2007
5.367
5.419
5.352
5.409
119,016
+0.04(+0.77%)
Jun 21, 2007
5.383
5.409
5.367
5.367
58,542
-0.04(-0.67%)
Jun 20, 2007
5.419
5.424
5.388
5.404
47,335
-0.02(-0.38%)
Jun 19, 2007
5.409
5.455
5.404
5.424
125,585
+0.01(+0.10%)
Jun 18, 2007
5.398
5.445
5.398
5.419
102,400
+0.02(+0.38%)
Jun 15, 2007
5.372
5.424
5.357
5.398
45,790
+0.03(+0.58%)
Jun 14, 2007
5.362
5.409
5.352
5.367
66,270
-0.03(-0.48%)
Jun 13, 2007
5.352
5.393
5.337
5.393
117,470
+0.05(+0.87%)
Jun 12, 2007
5.388
5.388
5.326
5.347
153,986
-0.06(-1.05%)
Jun 11, 2007
5.414
5.419
5.378
5.404
133,893
-0.02(-0.38%)
Jun 08, 2007
5.445
5.460
5.409
5.424
89,455
-0.04(-0.76%)
Jun 07, 2007
5.543
5.543
5.466
5.466
98,149
-0.08(-1.40%)
Jun 06, 2007
5.548
5.569
5.538
5.543
102,593
-0.02(-0.37%)
Jun 05, 2007
5.579
5.600
5.559
5.564
60,087
-0.02(-0.37%)
Jun 04, 2007
5.543
5.611
5.543
5.585
99,115
+0.01(+0.09%)
Jun 01, 2007
5.564
5.595
5.538
5.579
89,648
+0.00(+0.00%)
May 31, 2007
5.616
5.616
5.564
5.579
73,998
-0.02(-0.37%)
May 30, 2007
5.616
5.631
5.569
5.600
56,223
-0.02(-0.28%)
May 29, 2007
5.559
5.657
5.559
5.616
90,034
+0.05(+0.93%)
May 25, 2007
5.548
5.595
5.548
5.564
74,191
-0.02(-0.28%)
May 24, 2007
5.636
5.636
5.559
5.579
168,477
-0.04(-0.74%)
May 23, 2007
5.662
5.673
5.616
5.621
80,567
-0.04(-0.73%)
May 22, 2007
5.699
5.719
5.662
5.662
142,007
-0.04(-0.64%)
May 21, 2007
5.735
5.735
5.699
5.699
80,760
-0.04(-0.63%)
May 18, 2007
5.719
5.740
5.699
5.735
170,795
+0.03(+0.54%)
May 17, 2007
5.724
5.724
5.693
5.704
84,045
-0.04(-0.72%)
May 16, 2007
5.704
5.745
5.704
5.745
56,996
+0.05(+0.82%)
May 15, 2007
5.704
5.735
5.699
5.699
50,040
-0.03(-0.54%)
May 14, 2007
5.709
5.745
5.699
5.730
82,693
+0.02(+0.27%)
May 11, 2007
5.699
5.719
5.693
5.714
56,996
-0.03(-0.54%)
May 10, 2007
5.709
5.745
5.709
5.745
147,417
+0.03(+0.45%)
May 09, 2007
5.714
5.719
5.699
5.719
65,690
+0.03(+0.55%)
May 08, 2007
5.699
5.719
5.688
5.688
73,805
-0.02(-0.27%)
May 07, 2007
5.735
5.740
5.699
5.704
65,497
+0.00(+0.00%)
May 04, 2007
5.667
5.719
5.667
5.704
77,669
+0.04(+0.64%)
May 03, 2007
5.693
5.693
5.667
5.667
185,286
-0.03(-0.45%)
May 02, 2007
5.688
5.714
5.667
5.693
105,877
+0.01(+0.09%)
May 01, 2007
5.667
5.693
5.663
5.688
70,714
+0.01(+0.09%)
Apr 30, 2007
5.673
5.688
5.667
5.683
68,782
+0.01(+0.09%)
Apr 27, 2007
5.667
5.683
5.652
5.678
75,157
+0.02(+0.27%)
Apr 26, 2007
5.657
5.673
5.647
5.662
91,773
+0.01(+0.09%)
Apr 25, 2007
5.657
5.673
5.642
5.657
50,620
+0.00(+0.00%)
Apr 24, 2007
5.652
5.673
5.636
5.657
94,865
-0.02(-0.27%)
Apr 23, 2007
5.647
5.678
5.642
5.673
76,510
+0.02(+0.37%)
Apr 20, 2007
5.631
5.674
5.631
5.652
73,805
-0.01(-0.18%)
Apr 19, 2007
5.621
5.662
5.621
5.662
72,452
+0.03(+0.55%)
Apr 18, 2007
5.626
5.636
5.605
5.631
37,868
+0.01(+0.09%)
Apr 17, 2007
5.636
5.673
5.618
5.626
107,810
+0.00(+0.00%)
Apr 16, 2007
5.662
5.667
5.616
5.626
117,856
-0.03(-0.46%)
Apr 13, 2007
5.657
5.678
5.652
5.652
37,675
-0.02(-0.36%)
Apr 12, 2007
5.667
5.683
5.642
5.673
73,805
-0.02(-0.36%)
Apr 11, 2007
5.652
5.693
5.652
5.693
47,142
+0.02(+0.29%)
Apr 10, 2007
5.678
5.683
5.647
5.677
61,246
-0.00(-0.02%)
Apr 09, 2007
5.652
5.678
5.636
5.678
84,818
+0.02(+0.37%)
Apr 05, 2007
5.652
5.683
5.647
5.657
137,950
+0.01(+0.09%)
Apr 04, 2007
5.636
5.662
5.616
5.652
172,727
+0.04(+0.65%)
Apr 03, 2007
5.605
5.642
5.605
5.616
96,603
+0.00(+0.00%)
Apr 02, 2007
5.590
5.631
5.590
5.616
58,155
-0.01(-0.09%)
Mar 30, 2007
5.590
5.626
5.590
5.621
36,902
+0.02(+0.37%)
Mar 29, 2007
5.605
5.626
5.595
5.600
64,724
-0.02(-0.37%)
Mar 28, 2007
5.605
5.626
5.595
5.621
40,187
+0.02(+0.28%)
Mar 27, 2007
5.600
5.621
5.595
5.605
45,017
+0.01(+0.09%)
Mar 26, 2007
5.595
5.626
5.595
5.600
37,095
+0.02(+0.28%)
Mar 23, 2007
5.616
5.642
5.585
5.585
79,408
-0.04(-0.74%)
Mar 22, 2007
5.642
5.657
5.616
5.626
91,966
+0.00(+0.00%)
Mar 21, 2007
5.642
5.652
5.616
5.626
90,807
+0.01(+0.18%)
Mar 20, 2007
5.611
5.652
5.611
5.616
58,155
+0.01(+0.18%)
Mar 19, 2007
5.611
5.636
5.605
5.605
29,947
-0.01(-0.18%)
Mar 16, 2007
5.626
5.647
5.616
5.616
49,847
-0.02(-0.37%)
Mar 15, 2007
5.636
5.657
5.626
5.636
69,554
+0.02(+0.28%)
Mar 14, 2007
5.621
5.642
5.611
5.621
48,881
-0.01(-0.09%)
Mar 13, 2007
5.652
5.662
5.626
5.626
47,335
-0.03(-0.46%)
Mar 12, 2007
5.647
5.662
5.647
5.652
36,902
+0.00(+0.00%)
Mar 09, 2007
5.631
5.667
5.616
5.652
73,419
+0.01(+0.09%)
Mar 08, 2007
5.657
5.662
5.642
5.647
49,268
-0.01(-0.18%)
Mar 07, 2007
5.626
5.657
5.600
5.657
174,466
+0.03(+0.55%)
Mar 06, 2007
5.626
5.667
5.611
5.626
113,026
+0.01(+0.09%)
Mar 05, 2007
5.600
5.636
5.600
5.621
35,743
+0.01(+0.09%)
Mar 02, 2007
5.590
5.616
5.585
5.616
90,807
+0.03(+0.46%)
Mar 01, 2007
5.590
5.611
5.590
5.590
82,946
-0.01(-0.09%)
Feb 28, 2007
5.600
5.621
5.595
5.595
280,731
-0.01(-0.09%)
Feb 27, 2007
5.585
5.611
5.579
5.600
168,284
+0.03(+0.46%)
Feb 26, 2007
5.569
5.585
5.559
5.574
343,910
+0.01(+0.19%)
Feb 23, 2007
5.569
5.569
5.564
5.564
134,859
-0.01(-0.09%)
Feb 22, 2007
5.569
5.595
5.548
5.569
154,759
+0.00(+0.00%)
Feb 21, 2007
5.564
5.590
5.564
5.569
58,155
-0.02(-0.37%)
Feb 20, 2007
5.564
5.590
5.564
5.590
84,625
+0.00(+0.00%)
Feb 16, 2007
5.590
5.590
5.574
5.590
311,451
+0.01(+0.19%)
Feb 15, 2007
5.574
5.621
5.574
5.579
107,230
+0.01(+0.09%)
Feb 14, 2007
5.564
5.600
5.564
5.574
85,011
-0.01(-0.09%)
Feb 13, 2007
5.569
5.585
5.554
5.579
94,285
+0.01(+0.09%)
Feb 12, 2007
5.605
5.605
5.569
5.574
53,905
-0.04(-0.65%)
Feb 09, 2007
5.579
5.616
5.579
5.611
51,393
+0.02(+0.28%)
Feb 08, 2007
5.616
5.621
5.579
5.595
91,773
-0.02(-0.37%)
Feb 07, 2007
5.574
5.616
5.574
5.616
56,223
+0.03(+0.56%)
Feb 06, 2007
5.600
5.600
5.564
5.585
123,073
+0.00(+0.00%)
Feb 05, 2007
5.590
5.605
5.569
5.585
123,073
-0.01(-0.18%)
Feb 02, 2007
5.616
5.616
5.569
5.595
69,748
+0.02(+0.28%)
Feb 01, 2007
5.574
5.605
5.574
5.579
77,862
+0.01(+0.09%)
Jan 31, 2007
5.533
5.579
5.533
5.574
201,322
+0.01(+0.09%)
Jan 30, 2007
5.517
5.569
5.517
5.569
159,396
+0.03(+0.56%)
Jan 29, 2007
5.538
5.548
5.512
5.538
50,234
+0.01(+0.09%)
Jan 26, 2007
5.497
5.533
5.491
5.533
69,168
+0.02(+0.28%)
Jan 25, 2007
5.517
5.554
5.491
5.517
181,422
-0.03(-0.56%)
Jan 24, 2007
5.590
5.590
5.533
5.548
117,663
-0.04(-0.65%)
Jan 23, 2007
5.585
5.595
5.564
5.585
48,688
+0.00(+0.00%)
Jan 22, 2007
5.585
5.590
5.564
5.585
83,852
+0.01(+0.09%)
Jan 19, 2007
5.564
5.579
5.564
5.579
68,975
+0.02(+0.28%)
Jan 18, 2007
5.559
5.579
5.559
5.564
58,928
+0.01(+0.09%)
Jan 17, 2007
5.538
5.574
5.538
5.559
27,435
-0.01(-0.09%)
Jan 16, 2007
5.533
5.564
5.533
5.564
36,516
+0.01(+0.19%)
Jan 12, 2007
5.512
5.559
5.512
5.554
59,121
-0.01(-0.09%)
Jan 11, 2007
5.554
5.559
5.543
5.559
21,252
-0.01(-0.19%)
Jan 10, 2007
5.590
5.590
5.528
5.569
129,256
-0.02(-0.28%)
Jan 09, 2007
5.579
5.585
5.564
5.585
62,212
+0.00(+0.00%)
Jan 08, 2007
5.538
5.585
5.538
5.585
94,285
+0.01(+0.09%)
Jan 05, 2007
5.574
5.595
5.548
5.579
47,529
-0.01(-0.09%)
Jan 04, 2007
5.590
5.611
5.564
5.585
82,693
+0.01(+0.09%)
Jan 03, 2007
5.559
5.595
5.543
5.579
92,160
-0.03(-0.55%)
Dec 29, 2006
5.579
5.642
5.574
5.611
116,697
+0.02(+0.37%)
Dec 28, 2006
5.564
5.590
5.543
5.590
92,353
+0.03(+0.47%)
Dec 27, 2006
5.585
5.600
5.559
5.564
101,434
-0.01(-0.09%)
Dec 26, 2006
5.533
5.595
5.517
5.569
126,164
+0.03(+0.47%)
Dec 22, 2006
5.517
5.548
5.517
5.543
62,792
+0.01(+0.09%)
Dec 21, 2006
5.523
5.554
5.517
5.538
62,019
+0.02(+0.38%)
Dec 20, 2006
5.548
5.585
5.517
5.517
237,452
-0.06(-1.11%)
Dec 19, 2006
5.579
5.590
5.548
5.579
76,703
+0.01(+0.09%)
Dec 18, 2006
5.590
5.611
5.554
5.574
108,969
-0.01(-0.09%)
Dec 15, 2006
5.554
5.616
5.554
5.579
62,792
+0.02(+0.28%)
Dec 14, 2006
5.548
5.611
5.538
5.564
161,908
-0.01(-0.09%)
Dec 13, 2006
5.699
5.699
5.564
5.569
98,729
-0.15(-2.62%)
Dec 12, 2006
5.724
5.745
5.699
5.719
73,998
-0.01(-0.09%)
Dec 11, 2006
5.719
5.740
5.699
5.724
45,790
+0.03(+0.45%)
Dec 08, 2006
5.709
5.719
5.693
5.699
89,262
+0.01(+0.09%)
Dec 07, 2006
5.704
5.730
5.693
5.693
31,106
-0.02(-0.27%)
Dec 06, 2006
5.730
5.771
5.704
5.709
110,708
-0.07(-1.25%)
Dec 05, 2006
5.787
5.823
5.750
5.781
99,115
-0.01(-0.09%)
Dec 04, 2006
5.766
5.787
5.750
5.787
79,408
+0.04(+0.72%)
Dec 01, 2006
5.781
5.787
5.735
5.745
72,452
-0.01(-0.18%)
Nov 30, 2006
5.740
5.787
5.740
5.755
52,552
-0.02(-0.27%)
Nov 29, 2006
5.745
5.781
5.745
5.771
35,357
+0.03(+0.54%)
Nov 28, 2006
5.740
5.750
5.719
5.740
45,403
+0.02(+0.27%)
Nov 27, 2006
5.719
5.735
5.699
5.724
101,820
-0.02(-0.36%)
Nov 24, 2006
5.766
5.776
5.745
5.745
32,845
-0.01(-0.18%)
Nov 22, 2006
5.714
5.761
5.714
5.755
47,915
+0.00(+0.00%)
Nov 21, 2006
5.745
5.755
5.709
5.755
58,348
+0.02(+0.36%)
Nov 20, 2006
5.740
5.771
5.730
5.735
51,779
+0.00(+0.00%)
Nov 17, 2006
5.838
5.838
5.719
5.735
97,956
-0.07(-1.16%)
Nov 16, 2006
5.812
5.823
5.792
5.802
49,461
+0.02(+0.27%)
Nov 15, 2006
5.823
5.833
5.776
5.787
50,620
-0.02(-0.27%)
Nov 14, 2006
5.781
5.812
5.781
5.802
31,106
+0.03(+0.54%)
Nov 13, 2006
5.807
5.818
5.745
5.771
90,034
+0.00(+0.00%)
Nov 10, 2006
5.745
5.792
5.745
5.771
31,879
-0.04(-0.62%)
Nov 09, 2006
5.761
5.812
5.750
5.807
73,805
+0.06(+1.08%)
Nov 08, 2006
5.745
5.761
5.719
5.745
46,176
-0.02(-0.36%)
Nov 07, 2006
5.745
5.766
5.714
5.766
42,119
+0.03(+0.54%)
Nov 06, 2006
5.719
5.740
5.667
5.735
69,168
+0.02(+0.36%)
Nov 03, 2006
5.730
5.735
5.709
5.714
26,083
-0.02(-0.36%)
Nov 02, 2006
5.735
5.740
5.704
5.735
29,947
+0.00(+0.00%)
Nov 01, 2006
5.724
5.735
5.704
5.735
86,170
+0.05(+0.82%)
Oct 31, 2006
5.667
5.693
5.636
5.688
83,272
+0.03(+0.55%)
Oct 30, 2006
5.631
5.667
5.626
5.657
65,497
+0.02(+0.28%)
Oct 27, 2006
5.683
5.683
5.636
5.642
61,633
-0.01(-0.18%)
Oct 26, 2006
5.595
5.667
5.564
5.652
261,989
+0.10(+1.87%)
Oct 25, 2006
5.538
5.548
5.517
5.548
74,191
+0.02(+0.37%)
Oct 24, 2006
5.512
5.528
5.502
5.528
51,972
+0.02(+0.28%)
Oct 23, 2006
5.512
5.528
5.486
5.512
44,051
-0.02(-0.37%)
Oct 20, 2006
5.486
5.538
5.486
5.533
69,361
+0.01(+0.19%)
Oct 19, 2006
5.497
5.533
5.486
5.523
93,319
+0.03(+0.57%)
Oct 18, 2006
5.517
5.548
5.455
5.491
142,780
-0.03(-0.56%)
Oct 17, 2006
5.538
5.554
5.491
5.523
146,451
-0.02(-0.28%)
Oct 16, 2006
5.497
5.543
5.497
5.538
65,690
+0.05(+0.94%)
Oct 13, 2006
5.569
5.595
5.486
5.486
42,505
-0.10(-1.85%)
Oct 12, 2006
5.590
5.621
5.569
5.590
22,025
-0.03(-0.55%)
Oct 11, 2006
5.642
5.657
5.605
5.621
31,879
-0.02(-0.28%)
Oct 10, 2006
5.693
5.693
5.605
5.636
37,675
-0.03(-0.46%)
Oct 09, 2006
5.631
5.667
5.616
5.662
64,145
-0.01(-0.18%)
Oct 06, 2006
5.657
5.683
5.657
5.673
13,717
+0.01(+0.18%)
Oct 05, 2006
5.693
5.693
5.657
5.662
39,221
-0.01(-0.09%)
Oct 04, 2006
5.714
5.735
5.647
5.667
88,875
-0.05(-0.82%)
Oct 03, 2006
5.704
5.730
5.673
5.714
71,680
+0.04(+0.64%)
Oct 02, 2006
5.730
5.735
5.667
5.678
36,516
-0.04(-0.72%)
Sep 29, 2006
5.719
5.735
5.693
5.719
64,531
+0.00(+0.00%)
Sep 28, 2006
5.735
5.740
5.693
5.719
92,739
-0.01(-0.09%)
Sep 27, 2006
5.693
5.724
5.688
5.724
59,121
+0.04(+0.73%)
Sep 26, 2006
5.688
5.709
5.642
5.683
101,047
+0.02(+0.27%)
Sep 25, 2006
5.740
5.740
5.616
5.667
142,973
-0.02(-0.36%)
Sep 22, 2006
5.626
5.688
5.626
5.688
50,234
+0.02(+0.27%)
Sep 21, 2006
5.667
5.693
5.642
5.673
32,845
+0.02(+0.27%)
Sep 20, 2006
5.662
5.693
5.631
5.657
83,272
+0.01(+0.18%)
Sep 19, 2006
5.667
5.704
5.642
5.647
50,813
-0.03(-0.55%)
Sep 18, 2006
5.667
5.683
5.652
5.678
24,923
+0.01(+0.18%)
Sep 15, 2006
5.652
5.688
5.647
5.667
60,087
+0.02(+0.27%)
Sep 14, 2006
5.699
5.709
5.642
5.652
84,238
-0.04(-0.73%)
Sep 13, 2006
5.719
5.719
5.662
5.693
38,061
-0.03(-0.54%)
Sep 12, 2006
5.714
5.724
5.688
5.724
23,571
+0.02(+0.27%)
Sep 11, 2006
5.714
5.714
5.678
5.709
47,335
+0.00(+0.00%)
Sep 08, 2006
5.719
5.719
5.688
5.709
59,894
-0.01(-0.09%)
Sep 07, 2006
5.688
5.714
5.688
5.714
59,314
+0.02(+0.36%)
Sep 06, 2006
5.704
5.709
5.673
5.693
60,860
+0.00(+0.00%)
Sep 05, 2006
5.719
5.719
5.678
5.693
54,871
-0.01(-0.09%)
Sep 01, 2006
5.704
5.745
5.662
5.699
77,669
+0.03(+0.46%)
Aug 31, 2006
5.693
5.704
5.642
5.673
125,971
-0.01(-0.18%)
Aug 30, 2006
5.642
5.683
5.631
5.683
55,450
+0.05(+0.83%)
Aug 29, 2006
5.616
5.667
5.611
5.636
118,243
-0.02(-0.37%)
Aug 28, 2006
5.600
5.657
5.600
5.657
60,474
+0.03(+0.55%)
Aug 25, 2006
5.642
5.642
5.585
5.626
74,964
-0.01(-0.09%)
Aug 24, 2006
5.621
5.631
5.590
5.631
95,058
+0.04(+0.65%)
Aug 23, 2006
5.657
5.667
5.554
5.595
159,782
-0.06(-1.10%)
Aug 22, 2006
5.652
5.662
5.621
5.657
70,907
+0.01(+0.09%)
Aug 21, 2006
5.595
5.652
5.595
5.652
103,366
+0.02(+0.37%)
Aug 18, 2006
5.616
5.636
5.590
5.631
41,926
+0.05(+0.93%)
Aug 17, 2006
5.574
5.616
5.564
5.579
58,542
+0.01(+0.09%)
Aug 16, 2006
5.616
5.616
5.564
5.574
58,735
-0.02(-0.28%)
Aug 15, 2006
5.579
5.605
5.554
5.590
37,482
+0.04(+0.75%)
Aug 14, 2006
5.548
5.590
5.538
5.548
40,380
+0.03(+0.47%)
Aug 11, 2006
5.543
5.582
5.523
5.523
66,849
-0.05(-0.93%)
Aug 10, 2006
5.605
5.616
5.543
5.574
68,588
-0.05(-0.92%)
Aug 09, 2006
5.605
5.633
5.595
5.626
44,631
+0.00(+0.00%)
Aug 08, 2006
5.569
5.626
5.569
5.626
45,597
+0.04(+0.65%)
Aug 07, 2006
5.667
5.667
5.590
5.590
47,529
-0.05(-0.92%)
Aug 04, 2006
5.611
5.662
5.600
5.642
57,962
+0.03(+0.55%)
Aug 03, 2006
5.642
5.642
5.590
5.611
39,994
-0.01(-0.09%)
Aug 02, 2006
5.616
5.626
5.564
5.616
64,145
+0.05(+0.93%)
Aug 01, 2006
5.569
5.569
5.517
5.564
52,359
+0.05(+0.84%)
Jul 31, 2006
5.481
5.523
5.481
5.517
71,873
+0.01(+0.19%)
Jul 28, 2006
5.554
5.564
5.466
5.507
70,714
+0.00(+0.00%)
Jul 27, 2006
5.445
5.533
5.445
5.507
89,648
+0.08(+1.43%)
Jul 26, 2006
5.404
5.445
5.389
5.429
58,542
+0.01(+0.19%)
Jul 25, 2006
5.398
5.435
5.367
5.419
106,843
+0.03(+0.48%)
Jul 24, 2006
5.352
5.404
5.336
5.393
102,400
+0.04(+0.77%)
Jul 21, 2006
5.316
5.357
5.316
5.352
50,813
+0.01(+0.19%)
Jul 20, 2006
5.336
5.357
5.310
5.341
63,179
+0.00(+0.00%)
Jul 19, 2006
5.347
5.357
5.316
5.341
79,022
+0.04(+0.68%)
Jul 18, 2006
5.284
5.341
5.284
5.305
76,317
+0.02(+0.29%)
Jul 17, 2006
5.290
5.326
5.284
5.290
83,272
-0.04(-0.78%)
Jul 14, 2006
5.300
5.331
5.300
5.331
54,098
-0.02(-0.39%)
Jul 13, 2006
5.341
5.352
5.279
5.352
71,486
-0.03(-0.48%)
Jul 12, 2006
5.367
5.388
5.326
5.378
153,986
+0.02(+0.29%)
Jul 11, 2006
5.357
5.378
5.336
5.362
88,102
+0.00(+0.00%)
Jul 10, 2006
5.393
5.393
5.336
5.362
139,496
-0.01(-0.19%)
Jul 07, 2006
5.357
5.393
5.347
5.372
47,529
+0.02(+0.39%)
Jul 06, 2006
5.347
5.404
5.336
5.352
101,820
+0.01(+0.10%)
Jul 05, 2006
5.321
5.352
5.310
5.347
107,037
+0.03(+0.58%)
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.