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 (%)
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%)
Jul 03, 2006
5.228
5.316
5.228
5.316
80,374
+0.06(+1.18%)
Jun 30, 2006
5.269
5.279
5.222
5.253
108,389
+0.02(+0.30%)
Jun 29, 2006
5.264
5.274
5.207
5.238
60,087
-0.03(-0.49%)
Jun 28, 2006
5.243
5.284
5.222
5.264
159,396
+0.05(+0.89%)
Jun 27, 2006
5.217
5.253
5.202
5.217
52,359
-0.04(-0.69%)
Jun 26, 2006
5.269
5.274
5.207
5.253
144,519
+0.00(+0.00%)
Jun 23, 2006
5.253
5.269
5.253
5.253
85,977
+0.00(+0.00%)
Jun 22, 2006
5.279
5.290
5.253
5.253
99,888
-0.02(-0.39%)
Jun 21, 2006
5.274
5.300
5.269
5.274
138,143
+0.00(+0.00%)
Jun 20, 2006
5.331
5.331
5.274
5.274
65,497
-0.06(-1.07%)
Jun 19, 2006
5.321
5.352
5.300
5.331
89,648
+0.03(+0.59%)
Jun 16, 2006
5.290
5.326
5.290
5.300
98,536
-0.01(-0.19%)
Jun 15, 2006
5.341
5.352
5.300
5.310
140,268
-0.03(-0.58%)
Jun 14, 2006
5.362
5.383
5.336
5.341
64,338
-0.04(-0.67%)
Jun 13, 2006
5.393
5.429
5.378
5.378
71,100
-0.02(-0.38%)
Jun 12, 2006
5.393
5.442
5.388
5.398
73,419
-0.04(-0.76%)
Jun 09, 2006
5.378
5.440
5.378
5.440
102,013
-0.02(-0.28%)
Jun 08, 2006
5.440
5.455
5.409
5.455
95,444
+0.05(+0.96%)
Jun 07, 2006
5.460
5.460
5.404
5.404
44,824
-0.07(-1.23%)
Jun 06, 2006
5.414
5.471
5.414
5.471
84,431
+0.06(+1.05%)
Jun 05, 2006
5.512
5.512
5.398
5.414
163,647
-0.10(-1.79%)
Jun 02, 2006
5.445
5.528
5.445
5.512
67,815
+0.04(+0.66%)
Jun 01, 2006
5.486
5.486
5.440
5.476
74,771
+0.04(+0.76%)
May 31, 2006
5.414
5.471
5.409
5.435
161,135
+0.03(+0.57%)
May 30, 2006
5.471
5.471
5.404
5.404
86,943
-0.05(-0.85%)
May 26, 2006
5.435
5.471
5.414
5.450
34,197
+0.02(+0.38%)
May 25, 2006
5.460
5.460
5.409
5.429
70,714
-0.01(-0.19%)
May 24, 2006
5.466
5.466
5.419
5.440
71,873
-0.02(-0.38%)
May 23, 2006
5.440
5.463
5.435
5.460
55,837
-0.01(-0.19%)
May 22, 2006
5.476
5.476
5.435
5.471
68,975
+0.02(+0.28%)
May 19, 2006
5.455
5.471
5.429
5.455
75,737
+0.00(+0.00%)
May 18, 2006
5.409
5.455
5.409
5.455
48,301
+0.03(+0.48%)
May 17, 2006
5.533
5.538
5.383
5.429
164,999
-0.12(-2.24%)
May 16, 2006
5.533
5.569
5.497
5.554
72,259
+0.05(+0.94%)
May 15, 2006
5.455
5.523
5.455
5.502
131,574
+0.04(+0.66%)
May 12, 2006
5.460
5.497
5.460
5.466
45,983
-0.01(-0.09%)
May 11, 2006
5.497
5.502
5.455
5.471
70,327
-0.07(-1.21%)
May 10, 2006
5.491
5.564
5.491
5.538
75,157
+0.03(+0.47%)
May 09, 2006
5.543
5.543
5.497
5.512
41,732
-0.04(-0.65%)
May 08, 2006
5.523
5.559
5.512
5.548
94,478
+0.01(+0.09%)
May 05, 2006
5.538
5.559
5.517
5.543
52,552
+0.02(+0.37%)
May 04, 2006
5.554
5.569
5.507
5.523
33,038
-0.03(-0.47%)
May 03, 2006
5.548
5.585
5.533
5.548
72,452
-0.04(-0.74%)
May 02, 2006
5.605
5.657
5.564
5.590
49,847
-0.01(-0.18%)
May 01, 2006
5.647
5.714
5.569
5.600
80,567
-0.08(-1.37%)
Apr 28, 2006
5.642
5.745
5.642
5.678
50,234
+0.05(+0.92%)
Apr 27, 2006
5.616
5.662
5.616
5.626
48,881
-0.01(-0.18%)
Apr 26, 2006
5.595
5.642
5.564
5.636
39,607
+0.05(+0.83%)
Apr 25, 2006
5.554
5.636
5.543
5.590
75,351
-0.01(-0.09%)
Apr 24, 2006
5.481
5.621
5.481
5.595
175,239
+0.11(+2.08%)
Apr 21, 2006
5.491
5.502
5.471
5.481
122,687
-0.04(-0.66%)
Apr 20, 2006
5.517
5.523
5.486
5.517
73,612
+0.01(+0.09%)
Apr 19, 2006
5.574
5.616
5.512
5.512
202,095
-0.06(-1.11%)
Apr 18, 2006
5.590
5.616
5.528
5.574
150,895
-0.02(-0.28%)
Apr 17, 2006
5.564
5.595
5.564
5.590
41,732
-0.01(-0.18%)
Apr 13, 2006
5.590
5.600
5.559
5.600
47,335
+0.02(+0.28%)
Apr 12, 2006
5.590
5.626
5.585
5.585
65,883
-0.04(-0.74%)
Apr 11, 2006
5.662
5.662
5.621
5.626
22,991
-0.04(-0.64%)
Apr 10, 2006
5.667
5.673
5.616
5.662
58,735
-0.02(-0.36%)
Apr 07, 2006
5.714
5.719
5.647
5.683
87,909
-0.01(-0.18%)
Apr 06, 2006
5.735
5.735
5.693
5.693
63,179
-0.05(-0.90%)
Apr 05, 2006
5.730
5.745
5.719
5.745
29,174
-0.01(-0.09%)
Apr 04, 2006
5.699
5.750
5.673
5.750
92,160
+0.06(+1.09%)
Apr 03, 2006
5.699
5.719
5.667
5.688
84,625
-0.04(-0.72%)
Mar 31, 2006
5.693
5.735
5.693
5.730
73,612
+0.03(+0.55%)
Mar 30, 2006
5.735
5.745
5.678
5.699
38,255
-0.03(-0.45%)
Mar 29, 2006
5.750
5.807
5.724
5.724
46,176
-0.05(-0.81%)
Mar 28, 2006
5.761
5.802
5.755
5.771
142,780
-0.03(-0.45%)
Mar 27, 2006
5.812
5.843
5.792
5.797
84,818
-0.05(-0.80%)
Mar 24, 2006
5.864
5.875
5.787
5.843
85,204
-0.02(-0.35%)
Mar 23, 2006
5.781
5.885
5.781
5.864
118,822
+0.04(+0.71%)
Mar 22, 2006
5.771
5.843
5.771
5.823
105,877
+0.03(+0.54%)
Mar 21, 2006
5.755
5.807
5.745
5.792
88,296
+0.01(+0.09%)
Mar 20, 2006
5.704
5.797
5.678
5.787
87,523
+0.06(+1.09%)
Mar 17, 2006
5.724
5.745
5.683
5.724
88,682
+0.01(+0.18%)
Mar 16, 2006
5.719
5.761
5.714
5.714
89,648
-0.01(-0.18%)
Mar 15, 2006
5.683
5.745
5.678
5.724
60,474
-0.01(-0.18%)
Mar 14, 2006
5.724
5.745
5.647
5.735
121,914
+0.06(+1.09%)
Mar 13, 2006
5.714
5.714
5.673
5.673
51,393
-0.03(-0.45%)
Mar 10, 2006
5.657
5.719
5.657
5.699
151,668
-0.01(-0.09%)
Mar 09, 2006
5.719
5.719
5.678
5.704
83,079
+0.00(+0.00%)
Mar 08, 2006
5.642
5.709
5.642
5.704
62,406
+0.04(+0.73%)
Mar 07, 2006
5.693
5.709
5.657
5.662
45,790
-0.02(-0.36%)
Mar 06, 2006
5.719
5.719
5.667
5.683
52,359
+0.02(+0.27%)
Mar 03, 2006
5.719
5.719
5.667
5.667
74,385
-0.04(-0.73%)
Mar 02, 2006
5.693
5.771
5.683
5.709
93,512
+0.01(+0.09%)
Mar 01, 2006
5.683
5.709
5.683
5.704
78,828
+0.01(+0.18%)
Feb 28, 2006
5.683
5.693
5.662
5.693
60,087
+0.01(+0.18%)
Feb 27, 2006
5.662
5.693
5.662
5.683
36,129
+0.03(+0.46%)
Feb 24, 2006
5.657
5.693
5.652
5.657
64,145
+0.01(+0.09%)
Feb 23, 2006
5.683
5.693
5.652
5.652
74,191
-0.03(-0.55%)
Feb 22, 2006
5.673
5.704
5.667
5.683
48,108
+0.02(+0.27%)
Feb 21, 2006
5.673
5.693
5.662
5.667
66,849
-0.03(-0.45%)
Feb 17, 2006
5.704
5.714
5.673
5.693
41,539
+0.00(+0.00%)
Feb 16, 2006
5.652
5.693
5.652
5.693
63,565
+0.03(+0.46%)
Feb 15, 2006
5.688
5.693
5.652
5.667
20,480
-0.02(-0.36%)
Feb 14, 2006
5.688
5.688
5.647
5.688
32,845
+0.03(+0.46%)
Feb 13, 2006
5.642
5.693
5.642
5.662
40,960
-0.01(-0.18%)
Feb 10, 2006
5.678
5.704
5.667
5.673
22,025
-0.02(-0.36%)
Feb 09, 2006
5.683
5.719
5.673
5.693
53,325
-0.01(-0.18%)
Feb 08, 2006
5.709
5.745
5.693
5.704
153,986
+0.00(+0.00%)
Feb 07, 2006
5.590
5.704
5.590
5.704
252,136
+0.06(+1.10%)
Feb 06, 2006
5.626
5.678
5.626
5.642
88,682
-0.01(-0.09%)
Feb 03, 2006
5.693
5.693
5.636
5.647
57,769
-0.05(-0.82%)
Feb 02, 2006
5.709
5.719
5.647
5.693
95,637
+0.00(+0.00%)
Feb 01, 2006
5.693
5.733
5.693
5.693
63,179
-0.02(-0.27%)
Jan 31, 2006
5.714
5.719
5.688
5.709
90,228
+0.01(+0.09%)
Jan 30, 2006
5.714
5.719
5.688
5.704
35,163
-0.01(-0.18%)
Jan 27, 2006
5.699
5.730
5.693
5.714
50,040
+0.02(+0.27%)
Jan 26, 2006
5.709
5.730
5.693
5.699
64,338
-0.03(-0.45%)
Jan 25, 2006
5.745
5.761
5.719
5.724
60,860
-0.03(-0.54%)
Jan 24, 2006
5.771
5.797
5.755
5.755
74,771
-0.01(-0.09%)
Jan 23, 2006
5.781
5.802
5.761
5.761
29,367
-0.02(-0.36%)
Jan 20, 2006
5.787
5.812
5.776
5.781
35,743
-0.03(-0.53%)
Jan 19, 2006
5.735
5.823
5.735
5.812
86,557
+0.01(+0.18%)
Jan 18, 2006
5.797
5.818
5.787
5.802
43,858
-0.02(-0.27%)
Jan 17, 2006
5.787
5.818
5.750
5.818
74,191
-0.01(-0.18%)
Jan 13, 2006
5.792
5.828
5.771
5.828
64,145
+0.02(+0.27%)
Jan 12, 2006
5.828
5.860
5.802
5.812
23,378
-0.05(-0.80%)
Jan 11, 2006
5.843
5.875
5.828
5.859
72,259
+0.00(+0.00%)
Jan 10, 2006
5.885
5.885
5.828
5.859
81,533
-0.02(-0.26%)
Jan 09, 2006
5.833
5.875
5.771
5.875
95,831
+0.02(+0.35%)
Jan 06, 2006
5.833
5.864
5.823
5.854
73,998
+0.03(+0.44%)
Jan 05, 2006
5.875
5.875
5.802
5.828
96,603
+0.01(+0.09%)
Jan 04, 2006
5.807
5.833
5.781
5.823
70,714
+0.03(+0.54%)
Jan 03, 2006
5.745
5.797
5.745
5.792
156,691
+0.03(+0.54%)
Dec 30, 2005
5.761
5.797
5.745
5.761
107,230
-0.02(-0.27%)
Dec 29, 2005
5.776
5.838
5.771
5.776
118,243
-0.05(-0.89%)
Dec 28, 2005
5.787
5.843
5.771
5.828
96,217
+0.06(+0.99%)
Dec 27, 2005
5.823
5.823
5.761
5.771
169,056
-0.06(-1.02%)
Dec 23, 2005
5.823
5.859
5.823
5.830
64,338
+0.02(+0.31%)
Dec 22, 2005
5.761
5.812
5.755
5.812
63,179
+0.06(+0.99%)
Dec 21, 2005
5.740
5.761
5.719
5.755
55,064
-0.01(-0.09%)
Dec 20, 2005
5.735
5.771
5.724
5.761
92,933
+0.03(+0.45%)
Dec 19, 2005
5.755
5.781
5.730
5.735
66,463
-0.04(-0.72%)
Dec 16, 2005
5.771
5.797
5.771
5.776
68,395
+0.01(+0.18%)
Dec 15, 2005
5.745
5.776
5.740
5.766
101,820
+0.03(+0.54%)
Dec 14, 2005
5.730
5.740
5.709
5.735
59,508
+0.04(+0.64%)
Dec 13, 2005
5.693
5.733
5.678
5.699
77,669
-0.06(-0.99%)
Dec 12, 2005
5.761
5.776
5.740
5.755
43,858
-0.01(-0.09%)
Dec 09, 2005
5.766
5.787
5.730
5.761
107,616
+0.01(+0.09%)
Dec 08, 2005
5.735
5.766
5.709
5.755
94,671
+0.01(+0.09%)
Dec 07, 2005
5.719
5.750
5.688
5.750
148,383
+0.03(+0.54%)
Dec 06, 2005
5.621
5.719
5.621
5.719
235,713
+0.00(+0.00%)
Dec 05, 2005
5.730
5.755
5.693
5.719
202,288
-0.05(-0.90%)
Dec 02, 2005
5.766
5.787
5.709
5.771
182,774
+0.00(+0.00%)
Dec 01, 2005
5.875
5.875
5.766
5.771
230,690
-0.13(-2.28%)
Nov 30, 2005
5.818
5.906
5.812
5.906
127,710
+0.05(+0.80%)
Nov 29, 2005
5.854
5.859
5.849
5.859
112,640
-0.01(-0.09%)
Nov 28, 2005
5.849
5.864
5.750
5.864
133,120
+0.03(+0.53%)
Nov 25, 2005
5.797
5.838
5.797
5.833
15,843
+0.08(+1.44%)
Nov 23, 2005
5.766
5.766
5.745
5.750
70,134
+0.01(+0.18%)
Nov 22, 2005
5.688
5.740
5.688
5.740
68,975
+0.04(+0.73%)
Nov 21, 2005
5.693
5.714
5.693
5.699
79,022
-0.01(-0.09%)
Nov 18, 2005
5.730
5.730
5.693
5.704
79,794
-0.02(-0.27%)
Nov 17, 2005
5.693
5.735
5.693
5.719
82,693
+0.01(+0.09%)
Nov 16, 2005
5.724
5.745
5.704
5.714
175,239
+0.05(+0.91%)
Nov 15, 2005
5.699
5.719
5.652
5.662
50,620
-0.01(-0.18%)
Nov 14, 2005
5.714
5.735
5.662
5.673
88,296
-0.06(-0.99%)
Nov 11, 2005
5.740
5.740
5.652
5.730
56,609
+0.01(+0.18%)
Nov 10, 2005
5.750
5.761
5.699
5.719
99,502
-0.06(-1.07%)
Nov 09, 2005
5.797
5.812
5.776
5.781
53,518
+0.01(+0.09%)
Nov 08, 2005
5.781
5.818
5.771
5.776
79,022
+0.01(+0.18%)
Nov 07, 2005
5.787
5.787
5.766
5.766
55,643
+0.00(+0.00%)
Nov 04, 2005
5.735
5.766
5.730
5.766
50,427
+0.01(+0.18%)
Nov 03, 2005
5.735
5.792
5.735
5.755
61,246
+0.01(+0.09%)
Nov 02, 2005
5.735
5.750
5.730
5.750
61,826
+0.02(+0.27%)
Nov 01, 2005
5.735
5.771
5.719
5.735
106,071
-0.01(-0.18%)
Oct 31, 2005
5.735
5.761
5.704
5.745
82,113
+0.02(+0.36%)
Oct 28, 2005
5.699
5.724
5.693
5.724
41,346
+0.01(+0.09%)
Oct 27, 2005
5.699
5.723
5.688
5.719
27,821
+0.02(+0.36%)
Oct 26, 2005
5.704
5.724
5.683
5.699
85,591
-0.03(-0.54%)
Oct 25, 2005
5.724
5.750
5.719
5.730
87,329
-0.01(-0.09%)
Oct 24, 2005
5.699
5.771
5.693
5.735
49,268
+0.02(+0.36%)
Oct 21, 2005
5.585
5.714
5.585
5.714
133,313
+0.04(+0.64%)
Oct 20, 2005
5.616
5.678
5.611
5.678
77,669
+0.04(+0.64%)
Oct 19, 2005
5.621
5.662
5.585
5.642
83,079
-0.02(-0.37%)
Oct 18, 2005
5.616
5.673
5.564
5.662
289,425
+0.00(+0.00%)
Oct 17, 2005
5.719
5.740
5.657
5.662
219,291
-0.06(-1.00%)
Oct 14, 2005
5.724
5.755
5.719
5.719
45,210
-0.02(-0.27%)
Oct 13, 2005
5.807
5.812
5.730
5.735
118,243
-0.11(-1.86%)
Oct 12, 2005
5.849
5.869
5.818
5.843
64,531
-0.04(-0.62%)
Oct 11, 2005
5.864
5.885
5.859
5.880
44,824
+0.04(+0.71%)
Oct 10, 2005
5.849
5.875
5.818
5.838
85,591
-0.03(-0.53%)
Oct 07, 2005
5.843
5.885
5.843
5.869
73,225
-0.01(-0.09%)
Oct 06, 2005
5.869
5.890
5.869
5.875
25,503
-0.03(-0.53%)
Oct 05, 2005
5.937
5.952
5.906
5.906
73,419
-0.03(-0.44%)
Oct 04, 2005
5.947
5.947
5.921
5.931
27,435
-0.02(-0.26%)
Oct 03, 2005
5.942
5.978
5.895
5.947
109,935
+0.01(+0.09%)
Sep 30, 2005
5.900
5.947
5.900
5.942
79,794
+0.03(+0.44%)
Sep 29, 2005
5.926
5.942
5.911
5.916
65,883
-0.01(-0.17%)
Sep 28, 2005
5.911
5.942
5.885
5.926
73,225
+0.03(+0.44%)
Sep 27, 2005
5.911
5.921
5.890
5.900
56,996
-0.03(-0.52%)
Sep 26, 2005
5.926
5.952
5.906
5.931
128,676
+0.01(+0.17%)
Sep 23, 2005
5.921
5.957
5.895
5.921
29,174
-0.01(-0.09%)
Sep 22, 2005
5.978
6.014
5.921
5.926
96,797
-0.05(-0.87%)
Sep 21, 2005
5.994
5.994
5.968
5.978
84,045
+0.00(+0.00%)
Sep 20, 2005
6.009
6.009
5.957
5.978
122,880
-0.03(-0.52%)
Sep 19, 2005
6.004
6.025
5.988
6.009
64,917
+0.01(+0.09%)
Sep 16, 2005
6.004
6.004
5.999
6.004
28,594
-0.01(-0.09%)
Sep 15, 2005
6.066
6.066
6.004
6.009
63,951
-0.04(-0.60%)
Sep 14, 2005
6.082
6.087
6.025
6.045
91,000
-0.02(-0.26%)
Sep 13, 2005
6.056
6.087
6.045
6.061
133,506
+0.03(+0.52%)
Sep 12, 2005
6.045
6.066
6.004
6.030
65,690
-0.05(-0.85%)
Sep 09, 2005
6.056
6.128
6.045
6.082
119,402
+0.02(+0.26%)
Sep 08, 2005
6.123
6.123
6.066
6.066
52,166
-0.01(-0.09%)
Sep 07, 2005
6.030
6.071
6.030
6.071
56,416
+0.02(+0.34%)
Sep 06, 2005
6.019
6.050
6.019
6.050
72,839
+0.05(+0.78%)
Sep 02, 2005
5.999
6.019
5.999
6.004
92,739
+0.02(+0.35%)
Sep 01, 2005
5.978
5.988
5.962
5.983
51,972
+0.02(+0.35%)
Aug 31, 2005
5.931
5.973
5.931
5.962
101,047
+0.02(+0.26%)
Aug 30, 2005
5.942
5.952
5.942
5.947
41,539
-0.01(-0.17%)
Aug 29, 2005
5.957
5.973
5.942
5.957
55,450
+0.02(+0.35%)
Aug 26, 2005
5.937
5.962
5.931
5.937
42,892
-0.02(-0.26%)
Aug 25, 2005
5.952
5.973
5.942
5.952
62,212
+0.01(+0.17%)
Aug 24, 2005
5.947
5.952
5.926
5.942
51,972
+0.01(+0.17%)
Aug 23, 2005
5.931
5.937
5.916
5.931
41,732
-0.02(-0.35%)
Aug 22, 2005
5.926
5.952
5.921
5.952
54,098
+0.03(+0.44%)
Aug 19, 2005
5.952
5.952
5.921
5.926
34,391
-0.01(-0.09%)
Aug 18, 2005
5.921
5.942
5.921
5.931
123,459
+0.03(+0.44%)
Aug 17, 2005
5.906
5.916
5.885
5.906
64,531
-0.02(-0.26%)
Aug 16, 2005
5.900
5.921
5.885
5.921
80,374
+0.03(+0.53%)
Aug 15, 2005
5.890
5.906
5.880
5.890
81,920
+0.01(+0.09%)
Aug 12, 2005
5.880
5.906
5.869
5.885
112,060
-0.01(-0.09%)
Aug 11, 2005
5.895
5.906
5.864
5.890
128,676
-0.01(-0.18%)
Aug 10, 2005
5.885
5.911
5.880
5.900
96,410
+0.02(+0.26%)
Aug 09, 2005
5.859
5.906
5.854
5.885
92,933
+0.01(+0.09%)
Aug 08, 2005
5.900
5.931
5.854
5.880
175,626
-0.05(-0.79%)
Aug 05, 2005
5.916
5.957
5.916
5.926
160,169
-0.03(-0.43%)
Aug 04, 2005
5.952
5.952
5.926
5.952
33,811
+0.00(+0.00%)
Aug 03, 2005
5.937
5.978
5.906
5.952
362,071
+0.02(+0.26%)
Aug 02, 2005
5.957
5.973
5.895
5.937
237,645
-0.02(-0.26%)
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.