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
Digital Realty Trust
(NY:
DLR
)
158.70
-0.20 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2005
7.979
7.979
7.796
7.874
46,860
-0.07(-0.86%)
May 27, 2005
7.922
7.974
7.874
7.943
89,529
+0.04(+0.46%)
May 26, 2005
7.927
7.953
7.890
7.906
86,481
+0.03(+0.33%)
May 25, 2005
7.885
7.969
7.848
7.880
63,432
-0.03(-0.33%)
May 24, 2005
7.943
7.995
7.832
7.906
306,305
-0.09(-1.12%)
May 23, 2005
7.869
8.105
7.832
7.995
137,532
+0.13(+1.60%)
May 20, 2005
7.743
7.880
7.717
7.869
89,720
+0.15(+1.90%)
May 19, 2005
7.691
7.743
7.691
7.722
156,391
+0.06(+0.75%)
May 18, 2005
7.623
7.743
7.612
7.665
223,443
+0.07(+0.90%)
May 17, 2005
7.743
7.743
7.544
7.596
285,732
-0.05(-0.62%)
May 16, 2005
7.518
7.717
7.245
7.644
159,819
+0.13(+1.68%)
May 13, 2005
7.612
7.612
7.455
7.518
153,724
-0.09(-1.24%)
May 12, 2005
7.638
7.665
7.528
7.612
141,723
-0.05(-0.68%)
May 11, 2005
7.811
7.811
7.607
7.665
60,003
-0.15(-1.88%)
May 10, 2005
7.890
7.890
7.575
7.811
131,818
-0.05(-0.67%)
May 09, 2005
7.675
7.864
7.659
7.864
27,811
+0.17(+2.18%)
May 06, 2005
7.848
7.922
7.560
7.696
75,623
-0.13(-1.61%)
May 05, 2005
7.848
7.943
7.785
7.822
117,340
+0.01(+0.07%)
May 04, 2005
7.654
7.843
7.612
7.817
412,979
+0.16(+2.13%)
May 03, 2005
7.518
7.654
7.518
7.654
70,861
+0.10(+1.32%)
May 02, 2005
7.518
7.591
7.518
7.554
137,723
+0.06(+0.84%)
Apr 29, 2005
7.455
7.533
7.344
7.491
193,155
+0.09(+1.21%)
Apr 28, 2005
7.418
7.533
7.350
7.402
76,004
-0.03(-0.42%)
Apr 27, 2005
7.350
7.470
7.334
7.434
444,600
+0.07(+1.00%)
Apr 26, 2005
7.386
7.428
7.297
7.360
74,671
-0.05(-0.71%)
Apr 25, 2005
7.376
7.470
7.313
7.413
403,835
+0.06(+0.86%)
Apr 22, 2005
7.402
7.402
7.271
7.350
147,057
-0.04(-0.50%)
Apr 21, 2005
7.350
7.481
7.297
7.386
202,489
+0.05(+0.64%)
Apr 20, 2005
7.329
7.350
7.271
7.339
191,060
-0.01(-0.14%)
Apr 19, 2005
7.297
7.444
7.297
7.350
134,484
+0.08(+1.16%)
Apr 18, 2005
7.287
7.350
7.224
7.266
168,201
+0.01(+0.07%)
Apr 15, 2005
7.297
7.350
7.255
7.260
123,627
-0.04(-0.50%)
Apr 14, 2005
7.439
7.512
7.297
7.297
74,481
-0.13(-1.77%)
Apr 13, 2005
7.533
7.533
7.245
7.428
75,433
-0.13(-1.74%)
Apr 12, 2005
7.329
7.560
7.176
7.560
93,339
+0.24(+3.23%)
Apr 11, 2005
7.386
7.413
7.297
7.323
127,817
-0.04(-0.50%)
Apr 08, 2005
7.628
7.628
7.360
7.360
88,958
-0.22(-2.84%)
Apr 07, 2005
7.617
7.659
7.491
7.575
48,193
-0.09(-1.16%)
Apr 06, 2005
7.481
7.665
7.455
7.665
124,389
+0.23(+3.11%)
Apr 05, 2005
7.518
7.523
7.381
7.434
243,253
-0.08(-1.12%)
Apr 04, 2005
7.533
7.549
7.276
7.518
130,103
+0.01(+0.07%)
Apr 01, 2005
7.596
7.617
7.428
7.512
168,772
-0.03(-0.42%)
Mar 31, 2005
7.701
7.733
7.476
7.544
78,290
-0.16(-2.11%)
Mar 30, 2005
7.665
7.707
7.423
7.707
118,293
+0.09(+1.24%)
Mar 29, 2005
7.623
7.665
7.575
7.612
99,625
-0.01(-0.07%)
Mar 28, 2005
7.565
7.638
7.518
7.617
84,386
+0.00(+0.00%)
Mar 24, 2005
7.502
7.722
7.502
7.617
148,962
+0.14(+1.82%)
Mar 23, 2005
7.302
7.481
7.234
7.481
115,817
+0.18(+2.44%)
Mar 22, 2005
7.402
7.428
7.218
7.302
270,493
-0.12(-1.63%)
Mar 21, 2005
7.481
7.507
7.292
7.423
214,299
+0.02(+0.28%)
Mar 18, 2005
7.376
7.402
7.302
7.402
190,679
+0.07(+0.93%)
Mar 17, 2005
7.376
7.376
7.323
7.334
61,337
-0.02(-0.21%)
Mar 16, 2005
7.465
7.465
7.329
7.350
134,103
-0.09(-1.20%)
Mar 15, 2005
7.707
7.775
7.339
7.439
212,585
-0.25(-3.21%)
Mar 14, 2005
7.365
7.686
7.339
7.686
45,526
+0.35(+4.72%)
Mar 11, 2005
7.434
7.460
7.308
7.339
389,168
-0.17(-2.31%)
Mar 10, 2005
7.481
7.560
7.455
7.512
117,912
+0.03(+0.35%)
Mar 09, 2005
7.428
7.549
7.350
7.486
88,958
+0.01(+0.07%)
Mar 08, 2005
7.638
7.638
7.476
7.481
30,859
-0.14(-1.86%)
Mar 07, 2005
7.612
7.717
7.586
7.623
82,481
+0.02(+0.21%)
Mar 04, 2005
7.586
7.691
7.560
7.607
344,974
+0.04(+0.56%)
Mar 03, 2005
7.638
7.743
7.507
7.565
40,574
-0.05(-0.62%)
Mar 02, 2005
7.455
7.701
7.455
7.612
108,768
+0.13(+1.75%)
Mar 01, 2005
7.533
7.533
7.213
7.481
247,444
-0.04(-0.56%)
Feb 28, 2005
7.350
7.586
7.350
7.523
126,865
+0.15(+1.99%)
Feb 25, 2005
7.350
7.386
7.350
7.376
102,863
+0.04(+0.50%)
Feb 24, 2005
7.297
7.350
7.208
7.339
47,812
+0.07(+0.94%)
Feb 23, 2005
7.287
7.323
7.245
7.271
105,530
-0.02(-0.22%)
Feb 22, 2005
7.323
7.344
7.192
7.287
89,720
-0.06(-0.86%)
Feb 18, 2005
7.376
7.402
7.308
7.350
150,104
+0.00(+0.00%)
Feb 17, 2005
7.586
7.586
7.329
7.350
134,484
-0.26(-3.45%)
Feb 16, 2005
7.560
7.638
7.560
7.612
220,204
+0.02(+0.21%)
Feb 15, 2005
7.617
7.670
7.507
7.596
170,868
-0.02(-0.21%)
Feb 14, 2005
7.665
7.680
7.560
7.612
229,729
-0.03(-0.41%)
Feb 11, 2005
7.376
7.665
7.350
7.644
239,634
+0.24(+3.19%)
Feb 10, 2005
7.297
7.465
7.297
7.407
143,628
+0.14(+1.88%)
Feb 09, 2005
7.360
7.376
7.266
7.271
232,396
-0.08(-1.07%)
Feb 08, 2005
7.323
7.397
7.313
7.350
479,650
-0.03(-0.36%)
Feb 07, 2005
7.297
7.428
7.297
7.376
92,005
+0.05(+0.64%)
Feb 04, 2005
7.339
7.376
7.313
7.329
234,110
-0.01(-0.14%)
Feb 03, 2005
7.334
7.376
7.271
7.339
97,530
+0.02(+0.22%)
Feb 02, 2005
7.271
7.365
7.266
7.323
224,966
+0.08(+1.09%)
Feb 01, 2005
7.218
7.260
7.140
7.245
196,012
+0.00(+0.00%)
Jan 31, 2005
7.271
7.350
7.239
7.245
123,436
+0.00(+0.00%)
Jan 28, 2005
7.192
7.260
7.166
7.245
91,624
+0.05(+0.73%)
Jan 27, 2005
7.155
7.245
7.124
7.192
403,835
-0.01(-0.07%)
Jan 26, 2005
7.113
7.266
7.113
7.197
200,584
+0.11(+1.56%)
Jan 25, 2005
7.087
7.171
7.087
7.087
116,388
-0.01(-0.15%)
Jan 24, 2005
7.192
7.218
7.061
7.098
91,434
-0.04(-0.59%)
Jan 21, 2005
7.140
7.161
7.066
7.140
97,911
+0.02(+0.30%)
Jan 20, 2005
7.140
7.166
7.035
7.119
80,195
-0.05(-0.66%)
Jan 19, 2005
7.192
7.281
7.087
7.166
444,981
-0.03(-0.36%)
Jan 18, 2005
7.082
7.245
6.945
7.192
354,118
+0.06(+0.81%)
Jan 14, 2005
7.024
7.229
7.024
7.134
53,527
+0.12(+1.65%)
Jan 13, 2005
6.982
7.140
6.972
7.019
147,628
+0.04(+0.53%)
Jan 12, 2005
6.966
7.035
6.930
6.982
212,585
+0.02(+0.30%)
Jan 11, 2005
6.982
7.103
6.851
6.961
259,826
-0.02(-0.30%)
Jan 10, 2005
6.930
7.213
6.877
6.982
152,009
+0.02(+0.30%)
Jan 07, 2005
7.045
7.045
6.867
6.961
236,777
-0.07(-0.97%)
Jan 06, 2005
6.877
7.166
6.825
7.029
177,725
+0.10(+1.44%)
Jan 05, 2005
7.140
7.171
6.562
6.930
579,085
-0.24(-3.30%)
Jan 04, 2005
7.145
7.229
7.113
7.166
294,114
+0.03(+0.44%)
Jan 03, 2005
7.108
7.140
7.029
7.134
360,213
+0.06(+0.89%)
Dec 31, 2004
6.977
7.187
6.977
7.071
105,721
+0.09(+1.28%)
Dec 30, 2004
6.998
7.124
6.930
6.982
93,148
+0.01(+0.15%)
Dec 29, 2004
6.798
7.071
6.798
6.972
418,503
-0.13(-1.85%)
Dec 28, 2004
7.182
7.229
7.071
7.103
211,632
-0.04(-0.51%)
Dec 27, 2004
7.350
7.371
7.098
7.140
214,299
-0.18(-2.44%)
Dec 23, 2004
7.192
7.402
7.166
7.318
205,537
+0.13(+1.75%)
Dec 22, 2004
7.035
7.192
6.935
7.192
379,834
+0.13(+1.86%)
Dec 21, 2004
7.035
7.087
6.977
7.061
159,248
+0.06(+0.82%)
Dec 20, 2004
7.087
7.087
6.825
7.003
426,313
-0.03(-0.45%)
Dec 17, 2004
6.851
7.113
6.793
7.035
2,172,331
+0.18(+2.68%)
Dec 16, 2004
6.840
6.872
6.788
6.851
438,123
+0.00(+0.00%)
Dec 15, 2004
6.825
6.898
6.767
6.851
381,548
+0.08(+1.16%)
Dec 14, 2004
6.725
6.877
6.714
6.772
322,687
-0.01(-0.08%)
Dec 13, 2004
6.756
6.846
6.667
6.777
410,883
-0.03(-0.46%)
Dec 10, 2004
6.693
6.851
6.588
6.809
354,308
+0.06(+0.93%)
Dec 09, 2004
6.751
6.798
6.562
6.746
265,160
-0.01(-0.08%)
Dec 08, 2004
6.720
6.825
6.667
6.751
213,918
-0.07(-1.08%)
Dec 07, 2004
6.856
6.930
6.825
6.825
221,347
-0.06(-0.91%)
Dec 06, 2004
6.909
6.924
6.851
6.888
241,158
-0.02(-0.23%)
Dec 03, 2004
6.772
6.930
6.772
6.903
263,445
+0.10(+1.54%)
Dec 02, 2004
6.851
6.861
6.709
6.798
405,359
-0.10(-1.52%)
Dec 01, 2004
6.646
6.914
6.646
6.903
309,543
+0.20(+3.06%)
Nov 30, 2004
6.646
6.746
6.641
6.699
283,446
+0.04(+0.63%)
Nov 29, 2004
6.641
6.693
6.588
6.657
331,831
+0.02(+0.24%)
Nov 26, 2004
6.510
6.709
6.510
6.641
81,719
-0.07(-1.09%)
Nov 24, 2004
6.693
6.798
6.667
6.714
269,922
-0.01(-0.08%)
Nov 23, 2004
6.588
6.798
6.573
6.720
388,977
+0.09(+1.35%)
Nov 22, 2004
6.620
6.683
6.567
6.630
200,393
-0.04(-0.63%)
Nov 19, 2004
6.678
6.688
6.562
6.672
385,929
-0.01(-0.08%)
Nov 18, 2004
6.562
6.688
6.562
6.678
342,307
+0.11(+1.68%)
Nov 17, 2004
6.588
6.615
6.483
6.567
809,576
+0.01(+0.08%)
Nov 16, 2004
6.557
6.641
6.462
6.562
480,983
+0.06(+0.89%)
Nov 15, 2004
6.468
6.536
6.405
6.504
510,699
+0.05(+0.81%)
Nov 12, 2004
6.305
6.499
6.305
6.452
676,043
+0.14(+2.25%)
Nov 11, 2004
6.300
6.310
6.300
6.310
176,582
+0.01(+0.08%)
Nov 10, 2004
6.300
6.321
6.300
6.305
338,117
+0.00(+0.00%)
Nov 09, 2004
6.300
6.331
6.300
6.305
185,916
+0.00(+0.00%)
Nov 08, 2004
6.368
6.368
6.300
6.305
173,535
-0.04(-0.58%)
Nov 05, 2004
6.326
6.352
6.300
6.342
746,334
+0.01(+0.17%)
Nov 04, 2004
6.394
6.394
6.326
6.331
592,800
-0.05(-0.74%)
Nov 03, 2004
6.310
6.405
6.305
6.378
1,206,935
+0.08(+1.25%)
Nov 02, 2004
6.300
6.305
6.300
6.300
1,849,453
+0.00(+0.00%)
Nov 01, 2004
6.300
6.305
6.300
6.300
1,456,094
+0.00(+0.00%)
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.