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
Capstead Mortgage Corp
(NY:
CMO
)
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 30, 2006
2.322
2.407
2.300
2.392
296,398
-0.01(-0.26%)
Jun 29, 2006
2.313
2.455
2.313
2.398
371,925
+0.10(+4.25%)
Jun 28, 2006
2.348
2.351
2.281
2.300
160,258
-0.04(-1.75%)
Jun 27, 2006
2.414
2.423
2.335
2.341
137,409
-0.10(-4.25%)
Jun 26, 2006
2.439
2.461
2.382
2.445
284,973
+0.13(+5.72%)
Jun 23, 2006
2.291
2.344
2.269
2.313
200,878
+0.04(+1.80%)
Jun 22, 2006
2.313
2.319
2.272
2.272
191,040
-0.02(-0.83%)
Jun 21, 2006
2.228
2.322
2.228
2.291
224,044
+0.05(+2.39%)
Jun 20, 2006
2.288
2.313
2.237
2.237
393,187
-0.06(-2.74%)
Jun 19, 2006
2.363
2.363
2.300
2.300
182,154
-0.06(-2.67%)
Jun 16, 2006
2.442
2.455
2.326
2.363
200,878
-0.08(-3.10%)
Jun 15, 2006
2.474
2.474
2.430
2.439
247,527
+0.01(+0.39%)
Jun 14, 2006
2.389
2.448
2.382
2.430
782,567
+0.00(+0.13%)
Jun 13, 2006
2.382
2.455
2.370
2.426
456,339
+0.01(+0.52%)
Jun 12, 2006
2.452
2.452
2.379
2.414
174,855
-0.01(-0.52%)
Jun 09, 2006
2.426
2.455
2.404
2.426
264,981
+0.00(+0.13%)
Jun 08, 2006
2.389
2.489
2.316
2.423
442,058
+0.03(+1.05%)
Jun 07, 2006
2.357
2.404
2.344
2.398
402,073
+0.01(+0.53%)
Jun 06, 2006
2.354
2.417
2.354
2.385
315,756
-0.02(-0.79%)
Jun 05, 2006
2.392
2.426
2.379
2.404
246,258
-0.00(-0.13%)
Jun 02, 2006
2.367
2.433
2.341
2.407
313,534
+0.04(+1.87%)
Jun 01, 2006
2.281
2.370
2.250
2.363
219,918
+0.04(+1.90%)
May 31, 2006
2.272
2.357
2.212
2.319
497,276
+0.03(+1.24%)
May 30, 2006
2.275
2.338
2.272
2.291
145,343
-0.04(-1.76%)
May 26, 2006
2.363
2.370
2.332
2.332
121,859
-0.03(-1.47%)
May 25, 2006
2.341
2.370
2.341
2.367
132,966
+0.04(+1.90%)
May 24, 2006
2.348
2.379
2.310
2.322
312,900
-0.06(-2.38%)
May 23, 2006
2.389
2.464
2.379
2.379
237,055
-0.03(-1.18%)
May 22, 2006
2.367
2.414
2.338
2.407
200,878
-0.02(-0.78%)
May 19, 2006
2.436
2.442
2.389
2.426
216,745
-0.04(-1.53%)
May 18, 2006
2.452
2.489
2.423
2.464
366,848
+0.04(+1.82%)
May 17, 2006
2.493
2.493
2.392
2.420
320,516
-0.07(-2.91%)
May 16, 2006
2.445
2.511
2.445
2.493
323,372
+0.02(+0.76%)
May 15, 2006
2.458
2.489
2.395
2.474
314,169
-0.02(-0.63%)
May 12, 2006
2.511
2.521
2.477
2.489
255,461
-0.04(-1.62%)
May 11, 2006
2.436
2.552
2.433
2.530
692,442
+0.08(+3.08%)
May 10, 2006
2.445
2.458
2.376
2.455
413,497
+0.01(+0.26%)
May 09, 2006
2.426
2.448
2.404
2.448
318,929
+0.02(+0.91%)
May 08, 2006
2.285
2.430
2.285
2.426
311,630
+0.06(+2.67%)
May 05, 2006
2.316
2.392
2.316
2.363
252,604
+0.03(+1.08%)
May 04, 2006
2.316
2.348
2.307
2.338
217,697
+0.01(+0.41%)
May 03, 2006
2.335
2.360
2.319
2.329
116,147
+0.01(+0.27%)
May 02, 2006
2.354
2.373
2.307
2.322
203,416
-0.03(-1.47%)
May 01, 2006
2.357
2.423
2.326
2.357
386,523
-0.07(-2.73%)
Apr 28, 2006
2.423
2.452
2.379
2.423
255,143
-0.03(-1.28%)
Apr 27, 2006
2.288
2.458
2.285
2.455
927,593
+0.15(+6.42%)
Apr 26, 2006
2.310
2.360
2.307
2.307
267,520
-0.04(-1.75%)
Apr 25, 2006
2.370
2.370
2.275
2.348
299,889
-0.04(-1.71%)
Apr 24, 2006
2.363
2.398
2.316
2.389
349,077
-0.04(-1.56%)
Apr 21, 2006
2.363
2.442
2.319
2.426
1,111,969
+0.00(+0.00%)
Apr 20, 2006
2.395
2.426
2.231
2.426
896,493
+0.03(+1.18%)
Apr 19, 2006
2.206
2.398
2.200
2.398
759,401
+0.20(+8.87%)
Apr 18, 2006
2.089
2.206
2.089
2.203
706,405
+0.10(+4.80%)
Apr 17, 2006
2.089
2.105
2.067
2.102
213,571
-0.00(-0.15%)
Apr 13, 2006
2.089
2.114
2.080
2.105
128,523
+0.02(+0.75%)
Apr 12, 2006
2.105
2.111
2.077
2.089
284,656
-0.03(-1.19%)
Apr 11, 2006
2.127
2.127
2.096
2.114
169,143
-0.02(-0.89%)
Apr 10, 2006
2.127
2.143
2.111
2.133
198,656
-0.01(-0.59%)
Apr 07, 2006
2.190
2.206
2.133
2.146
205,003
-0.06(-2.85%)
Apr 06, 2006
2.187
2.212
2.187
2.209
137,409
+0.01(+0.43%)
Apr 05, 2006
2.196
2.206
2.187
2.200
327,180
+0.01(+0.29%)
Apr 04, 2006
2.206
2.218
2.190
2.193
147,564
+0.01(+0.43%)
Apr 03, 2006
2.206
2.222
2.184
2.184
263,711
-0.04(-1.70%)
Mar 31, 2006
2.174
2.222
2.146
2.222
600,095
+0.05(+2.17%)
Mar 30, 2006
2.143
2.174
2.130
2.174
208,811
+0.01(+0.58%)
Mar 29, 2006
2.127
2.174
2.127
2.162
123,763
+0.03(+1.33%)
Mar 28, 2006
2.127
2.155
2.105
2.133
245,623
+0.01(+0.30%)
Mar 27, 2006
2.108
2.159
2.108
2.127
248,796
-0.04(-1.89%)
Mar 24, 2006
2.159
2.174
2.127
2.168
172,634
-0.01(-0.29%)
Mar 23, 2006
2.140
2.177
2.121
2.174
230,390
+0.04(+2.07%)
Mar 22, 2006
2.130
2.143
2.086
2.130
172,634
-0.00(-0.15%)
Mar 21, 2006
2.165
2.165
2.061
2.133
340,826
-0.03(-1.46%)
Mar 20, 2006
2.127
2.203
2.127
2.165
182,154
+0.04(+1.78%)
Mar 17, 2006
2.187
2.200
2.086
2.127
477,283
-0.07(-3.02%)
Mar 16, 2006
2.165
2.212
2.165
2.193
387,475
+0.01(+0.29%)
Mar 15, 2006
2.184
2.203
2.149
2.187
136,457
+0.00(+0.14%)
Mar 14, 2006
2.184
2.193
2.177
2.184
233,881
+0.00(+0.00%)
Mar 13, 2006
2.174
2.200
2.174
2.184
150,737
-0.02(-0.72%)
Mar 10, 2006
2.181
2.206
2.165
2.200
143,438
+0.01(+0.29%)
Mar 09, 2006
2.203
2.212
2.190
2.193
88,538
-0.01(-0.43%)
Mar 08, 2006
2.196
2.203
2.187
2.203
112,339
+0.01(+0.58%)
Mar 07, 2006
2.206
2.209
2.190
2.190
333,210
-0.01(-0.57%)
Mar 06, 2006
2.196
2.215
2.190
2.203
189,136
+0.00(+0.14%)
Mar 03, 2006
2.200
2.203
2.190
2.200
183,741
-0.01(-0.43%)
Mar 02, 2006
2.200
2.212
2.190
2.209
340,826
+0.01(+0.29%)
Mar 01, 2006
2.200
2.206
2.190
2.203
128,206
+0.00(+0.00%)
Feb 28, 2006
2.206
2.218
2.193
2.203
149,468
-0.00(-0.14%)
Feb 27, 2006
2.206
2.228
2.200
2.206
184,376
+0.00(+0.00%)
Feb 24, 2006
2.181
2.206
2.174
2.206
152,641
+0.02(+0.72%)
Feb 23, 2006
2.181
2.212
2.177
2.190
73,623
-0.01(-0.43%)
Feb 22, 2006
2.171
2.212
2.152
2.200
143,438
+0.02(+1.01%)
Feb 21, 2006
2.196
2.206
2.128
2.177
103,771
-0.03(-1.29%)
Feb 17, 2006
2.187
2.206
2.162
2.206
239,593
+0.02(+1.01%)
Feb 16, 2006
2.171
2.209
2.171
2.184
463,955
-0.02(-0.72%)
Feb 15, 2006
2.174
2.209
2.149
2.200
246,575
-0.01(-0.29%)
Feb 14, 2006
2.096
2.218
2.096
2.206
469,032
+0.11(+5.26%)
Feb 13, 2006
2.080
2.118
2.067
2.096
330,988
-0.04(-2.06%)
Feb 10, 2006
2.149
2.168
2.121
2.140
460,147
-0.02(-0.88%)
Feb 09, 2006
2.171
2.190
2.159
2.159
219,283
-0.02(-0.72%)
Feb 08, 2006
2.196
2.206
2.168
2.174
133,918
-0.04(-1.85%)
Feb 07, 2006
2.190
2.234
2.187
2.215
183,106
+0.01(+0.57%)
Feb 06, 2006
2.269
2.269
2.171
2.203
542,973
-0.07(-3.19%)
Feb 03, 2006
2.329
2.329
2.269
2.275
356,376
-0.05(-2.30%)
Feb 02, 2006
2.338
2.367
2.291
2.329
226,265
-0.03(-1.47%)
Feb 01, 2006
2.360
2.376
2.335
2.363
454,117
+0.01(+0.40%)
Jan 31, 2006
2.310
2.363
2.288
2.354
525,519
+0.05(+2.20%)
Jan 30, 2006
2.322
2.322
2.285
2.303
252,922
-0.03(-1.23%)
Jan 27, 2006
2.319
2.392
2.297
2.332
767,017
+0.02(+0.82%)
Jan 26, 2006
2.329
2.329
2.275
2.313
223,092
-0.00(-0.14%)
Jan 25, 2006
2.313
2.348
2.304
2.316
230,708
-0.00(-0.14%)
Jan 24, 2006
2.297
2.319
2.288
2.319
177,712
+0.00(+0.00%)
Jan 23, 2006
2.354
2.379
2.316
2.319
268,472
-0.04(-1.74%)
Jan 20, 2006
2.348
2.367
2.326
2.360
593,113
+0.03(+1.22%)
Jan 19, 2006
2.288
2.332
2.285
2.332
367,483
+0.04(+1.79%)
Jan 18, 2006
2.285
2.322
2.266
2.291
254,509
+0.01(+0.28%)
Jan 17, 2006
2.379
2.379
2.250
2.285
646,744
-0.13(-5.23%)
Jan 13, 2006
2.389
2.414
2.332
2.411
629,608
+0.02(+0.92%)
Jan 12, 2006
2.363
2.392
2.313
2.389
568,678
+0.05(+2.02%)
Jan 11, 2006
2.250
2.344
2.250
2.341
577,881
+0.08(+3.34%)
Jan 10, 2006
2.196
2.266
2.191
2.266
565,822
+0.02(+0.98%)
Jan 09, 2006
2.225
2.269
2.225
2.244
520,442
+0.01(+0.56%)
Jan 06, 2006
2.222
2.269
2.222
2.231
368,435
-0.02(-0.98%)
Jan 05, 2006
2.228
2.256
2.209
2.253
391,918
+0.05(+2.14%)
Jan 04, 2006
2.159
2.253
2.159
2.206
707,674
-0.02(-0.71%)
Jan 03, 2006
1.985
2.244
1.985
2.222
2,170,942
+0.39(+21.34%)
Dec 30, 2005
1.793
1.840
1.777
1.831
1,021,209
-0.01(-0.34%)
Dec 29, 2005
1.862
1.869
1.812
1.837
553,446
-0.03(-1.35%)
Dec 28, 2005
1.862
1.875
1.837
1.862
603,903
-0.01(-0.34%)
Dec 27, 2005
1.919
1.919
1.859
1.869
1,003,120
-0.05(-2.63%)
Dec 23, 2005
1.869
1.922
1.865
1.919
666,102
+0.03(+1.84%)
Dec 22, 2005
1.784
1.888
1.765
1.884
820,966
+0.10(+5.84%)
Dec 21, 2005
1.774
1.796
1.727
1.780
807,637
+0.00(+0.00%)
Dec 20, 2005
1.796
1.802
1.708
1.780
601,364
-0.02(-0.88%)
Dec 19, 2005
1.828
1.831
1.796
1.796
364,309
-0.03(-1.72%)
Dec 16, 2005
1.834
1.853
1.818
1.828
365,261
+0.00(+0.00%)
Dec 15, 2005
1.862
1.881
1.821
1.828
619,136
-0.06(-3.17%)
Dec 14, 2005
1.865
1.891
1.859
1.888
365,579
+0.02(+0.84%)
Dec 13, 2005
1.878
1.910
1.859
1.872
552,811
-0.01(-0.67%)
Dec 12, 2005
1.828
1.891
1.828
1.884
862,538
+0.07(+3.64%)
Dec 09, 2005
1.906
1.906
1.818
1.818
1,097,054
-0.07(-3.83%)
Dec 08, 2005
1.903
1.916
1.875
1.891
477,918
+0.02(+1.01%)
Dec 07, 2005
1.869
1.884
1.828
1.872
404,929
+0.01(+0.34%)
Dec 06, 2005
1.891
1.925
1.834
1.865
1,054,847
-0.04(-2.15%)
Dec 05, 2005
1.910
1.941
1.875
1.906
376,686
-0.03(-1.79%)
Dec 02, 2005
1.966
1.973
1.900
1.941
429,047
-0.02(-0.96%)
Dec 01, 2005
1.969
2.010
1.941
1.960
346,221
-0.01(-0.64%)
Nov 30, 2005
2.011
2.039
1.973
1.973
310,361
-0.05(-2.34%)
Nov 29, 2005
2.083
2.083
1.982
2.020
304,966
-0.04(-1.99%)
Nov 28, 2005
2.108
2.127
2.039
2.061
362,722
-0.03(-1.65%)
Nov 25, 2005
2.105
2.136
2.080
2.096
163,748
-0.05(-2.49%)
Nov 23, 2005
1.951
2.196
1.922
2.149
1,294,124
+0.20(+10.36%)
Nov 22, 2005
1.828
1.985
1.818
1.947
2,609,510
+0.09(+4.75%)
Nov 21, 2005
1.831
1.859
1.818
1.859
387,158
+0.01(+0.68%)
Nov 18, 2005
1.843
1.859
1.825
1.847
208,176
-0.01(-0.68%)
Nov 17, 2005
1.828
1.859
1.828
1.859
316,390
+0.03(+1.72%)
Nov 16, 2005
1.865
1.865
1.818
1.828
367,800
-0.03(-1.86%)
Nov 15, 2005
1.881
1.884
1.831
1.862
261,490
-0.03(-1.50%)
Nov 14, 2005
1.859
1.891
1.843
1.891
403,025
+0.00(+0.00%)
Nov 11, 2005
1.758
1.891
1.758
1.891
1,097,689
+0.11(+6.01%)
Nov 10, 2005
1.771
1.796
1.758
1.784
537,896
-0.02(-1.05%)
Nov 09, 2005
1.802
1.821
1.780
1.802
386,206
-0.02(-1.21%)
Nov 08, 2005
1.847
1.856
1.806
1.825
429,047
-0.03(-1.86%)
Nov 07, 2005
1.853
1.881
1.850
1.859
328,132
+0.00(+0.00%)
Nov 04, 2005
1.853
1.872
1.853
1.859
387,475
+0.01(+0.34%)
Nov 03, 2005
1.853
1.888
1.847
1.853
258,317
-0.01(-0.34%)
Nov 02, 2005
1.862
1.888
1.850
1.859
630,560
-0.02(-1.17%)
Nov 01, 2005
1.881
1.900
1.865
1.881
208,811
-0.04(-2.29%)
Oct 31, 2005
1.938
1.938
1.875
1.925
330,036
-0.01(-0.65%)
Oct 28, 2005
1.840
1.963
1.787
1.938
791,453
+0.11(+6.22%)
Oct 27, 2005
1.847
1.862
1.802
1.825
529,327
-0.03(-1.70%)
Oct 26, 2005
1.891
1.910
1.831
1.856
569,947
-0.08(-3.91%)
Oct 25, 2005
1.966
1.969
1.913
1.932
385,888
-0.04(-1.92%)
Oct 24, 2005
1.963
1.995
1.960
1.969
365,261
-0.01(-0.64%)
Oct 21, 2005
1.969
2.048
1.966
1.982
557,888
-0.05(-2.63%)
Oct 20, 2005
2.029
2.048
2.010
2.036
316,073
-0.02(-0.92%)
Oct 19, 2005
2.064
2.067
2.033
2.055
405,564
-0.01(-0.61%)
Oct 18, 2005
2.073
2.118
2.058
2.067
312,582
-0.01(-0.30%)
Oct 17, 2005
2.105
2.124
2.058
2.073
232,929
-0.06(-2.66%)
Oct 14, 2005
2.064
2.130
2.061
2.130
667,054
+0.05(+2.42%)
Oct 13, 2005
2.089
2.089
2.058
2.080
364,944
-0.01(-0.30%)
Oct 12, 2005
2.083
2.108
2.080
2.086
472,523
-0.01(-0.45%)
Oct 11, 2005
2.127
2.127
2.096
2.096
670,228
-0.01(-0.30%)
Oct 10, 2005
2.127
2.133
2.096
2.102
244,036
-0.03(-1.19%)
Oct 07, 2005
2.136
2.155
2.086
2.127
254,826
-0.01(-0.44%)
Oct 06, 2005
2.114
2.146
2.114
2.136
236,737
+0.02(+1.04%)
Oct 05, 2005
2.105
2.146
2.058
2.114
515,999
+0.00(+0.00%)
Oct 04, 2005
2.174
2.190
2.099
2.114
603,586
+0.00(+0.15%)
Oct 03, 2005
2.140
2.155
2.111
2.111
346,855
-0.07(-3.04%)
Sep 30, 2005
2.124
2.177
2.124
2.177
426,191
+0.03(+1.32%)
Sep 29, 2005
2.124
2.152
2.114
2.149
532,184
+0.00(+0.15%)
Sep 28, 2005
2.155
2.190
2.140
2.146
531,549
-0.01(-0.58%)
Sep 27, 2005
2.171
2.196
2.159
2.159
399,852
-0.04(-1.72%)
Sep 26, 2005
2.177
2.234
2.159
2.196
272,597
-0.01(-0.57%)
Sep 23, 2005
2.209
2.222
2.159
2.209
566,139
-0.01(-0.43%)
Sep 22, 2005
2.209
2.228
2.196
2.218
479,505
-0.00(-0.14%)
Sep 21, 2005
2.218
2.250
2.187
2.222
578,516
-0.02(-0.70%)
Sep 20, 2005
2.218
2.253
2.218
2.237
584,228
-0.01(-0.42%)
Sep 19, 2005
2.297
2.313
2.159
2.247
1,040,884
-0.08(-3.26%)
Sep 16, 2005
2.344
2.363
2.300
2.322
1,445,496
-0.18(-7.18%)
Sep 15, 2005
2.502
2.515
2.483
2.502
84,730
-0.00(-0.13%)
Sep 14, 2005
2.499
2.518
2.464
2.505
239,911
+0.04(+1.53%)
Sep 13, 2005
2.524
2.552
2.430
2.467
346,855
-0.06(-2.25%)
Sep 12, 2005
2.502
2.552
2.493
2.524
221,188
+0.01(+0.38%)
Sep 09, 2005
2.499
2.521
2.486
2.515
259,269
+0.02(+0.63%)
Sep 08, 2005
2.502
2.521
2.480
2.499
382,080
-0.02(-0.88%)
Sep 07, 2005
2.502
2.521
2.467
2.521
302,745
+0.05(+2.04%)
Sep 06, 2005
2.527
2.537
2.458
2.471
461,733
-0.05(-1.88%)
Sep 02, 2005
2.534
2.549
2.515
2.518
264,663
-0.03(-1.24%)
Sep 01, 2005
2.521
2.549
2.489
2.549
415,719
+0.04(+1.63%)
Aug 31, 2005
2.423
2.527
2.423
2.508
450,626
+0.09(+3.51%)
Aug 30, 2005
2.430
2.458
2.401
2.423
387,793
-0.01(-0.52%)
Aug 29, 2005
2.515
2.515
2.426
2.436
488,073
-0.10(-3.86%)
Aug 26, 2005
2.543
2.543
2.461
2.534
455,704
-0.00(-0.12%)
Aug 25, 2005
2.524
2.537
2.489
2.537
337,018
+0.01(+0.50%)
Aug 24, 2005
2.464
2.530
2.452
2.524
676,892
+0.06(+2.56%)
Aug 23, 2005
2.458
2.480
2.448
2.461
252,922
+0.00(+0.13%)
Aug 22, 2005
2.474
2.474
2.442
2.458
231,025
-0.02(-0.64%)
Aug 19, 2005
2.458
2.483
2.445
2.474
313,852
+0.01(+0.38%)
Aug 18, 2005
2.464
2.477
2.442
2.464
559,475
-0.01(-0.38%)
Aug 17, 2005
2.464
2.496
2.464
2.474
256,413
-0.01(-0.38%)
Aug 16, 2005
2.486
2.518
2.461
2.483
332,575
-0.00(-0.13%)
Aug 15, 2005
2.461
2.489
2.458
2.486
322,103
+0.02(+0.90%)
Aug 12, 2005
2.489
2.499
2.442
2.464
370,021
-0.05(-1.88%)
Aug 11, 2005
2.489
2.518
2.461
2.511
323,689
+0.02(+0.76%)
Aug 10, 2005
2.524
2.527
2.493
2.493
687,682
-0.04(-1.74%)
Aug 09, 2005
2.546
2.565
2.527
2.537
481,091
-0.02(-0.74%)
Aug 08, 2005
2.524
2.556
2.524
2.556
568,678
+0.01(+0.50%)
Aug 05, 2005
2.568
2.575
2.534
2.543
684,508
-0.04(-1.47%)
Aug 04, 2005
2.571
2.581
2.556
2.581
295,128
+0.01(+0.24%)
Aug 03, 2005
2.537
2.575
2.527
2.575
460,781
+0.03(+1.11%)
Aug 02, 2005
2.552
2.565
2.530
2.546
408,102
-0.01(-0.25%)
Aug 01, 2005
2.524
2.575
2.524
2.552
476,966
+0.02(+0.75%)
Jul 29, 2005
2.556
2.568
2.524
2.534
369,387
-0.03(-1.11%)
Jul 28, 2005
2.568
2.609
2.527
2.562
542,339
-0.01(-0.25%)
Jul 27, 2005
2.669
2.675
2.556
2.568
779,394
-0.09(-3.44%)
Jul 26, 2005
2.606
2.663
2.587
2.660
1,082,139
+0.06(+2.30%)
Jul 25, 2005
2.477
2.820
2.464
2.600
2,255,038
+0.10(+4.17%)
Jul 22, 2005
2.524
2.537
2.448
2.496
1,145,290
-0.03(-1.37%)
Jul 21, 2005
2.641
2.641
2.527
2.530
560,427
-0.09(-3.25%)
Jul 20, 2005
2.559
2.628
2.559
2.615
342,730
+0.04(+1.72%)
Jul 19, 2005
2.552
2.581
2.537
2.571
273,232
+0.03(+1.12%)
Jul 18, 2005
2.524
2.562
2.524
2.543
237,372
-0.01(-0.49%)
Jul 15, 2005
2.565
2.568
2.527
2.556
304,966
-0.01(-0.25%)
Jul 14, 2005
2.552
2.584
2.524
2.562
260,855
+0.01(+0.37%)
Jul 13, 2005
2.546
2.565
2.527
2.552
337,652
+0.01(+0.37%)
Jul 12, 2005
2.524
2.568
2.521
2.543
729,888
-0.01(-0.37%)
Jul 11, 2005
2.590
2.600
2.546
2.552
505,209
-0.04(-1.46%)
Jul 08, 2005
2.619
2.619
2.568
2.590
321,151
-0.03(-1.08%)
Jul 07, 2005
2.584
2.631
2.584
2.619
301,475
+0.02(+0.73%)
Jul 06, 2005
2.641
2.641
2.587
2.600
471,888
-0.01(-0.36%)
Jul 05, 2005
2.644
2.660
2.587
2.609
355,424
-0.03(-1.31%)
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.