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
Darling International Inc
(NY:
DAR
)
39.88
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Jan 31, 2007
5.700
5.850
5.570
5.780
460,600
+0.08(+1.40%)
Jan 30, 2007
5.820
5.820
5.560
5.700
166,900
-0.12(-2.06%)
Jan 29, 2007
5.800
5.920
5.700
5.820
192,500
+0.09(+1.57%)
Jan 26, 2007
5.740
5.760
5.550
5.730
322,200
+0.00(+0.00%)
Jan 25, 2007
5.850
5.850
5.670
5.730
402,900
-0.10(-1.72%)
Jan 24, 2007
6.020
6.110
5.750
5.830
2,881,200
-0.05(-0.85%)
Jan 23, 2007
5.640
6.110
5.610
5.880
1,310,100
+0.29(+5.19%)
Jan 22, 2007
5.250
5.630
5.250
5.590
466,700
+0.12(+2.19%)
Jan 19, 2007
5.340
5.550
5.300
5.470
760,000
+0.08(+1.48%)
Jan 18, 2007
5.320
5.420
5.220
5.390
336,200
+0.04(+0.75%)
Jan 17, 2007
5.330
5.410
5.220
5.350
444,100
-0.04(-0.74%)
Jan 16, 2007
5.540
5.550
5.300
5.390
244,400
-0.09(-1.64%)
Jan 12, 2007
5.250
5.520
5.210
5.480
342,300
+0.22(+4.18%)
Jan 11, 2007
5.300
5.410
5.220
5.260
1,671,100
-0.02(-0.38%)
Jan 10, 2007
5.290
5.310
5.200
5.280
113,500
-0.06(-1.12%)
Jan 09, 2007
5.430
5.430
5.240
5.340
208,900
-0.11(-2.02%)
Jan 08, 2007
5.470
5.510
5.360
5.450
279,100
-0.10(-1.80%)
Jan 05, 2007
5.570
5.580
5.440
5.550
398,700
-0.07(-1.25%)
Jan 04, 2007
5.550
5.690
5.400
5.620
293,200
+0.10(+1.81%)
Jan 03, 2007
5.580
5.640
5.440
5.520
515,800
+0.01(+0.18%)
Dec 29, 2006
5.530
5.640
5.330
5.510
346,000
-0.04(-0.72%)
Dec 28, 2006
5.670
5.670
5.460
5.550
239,800
+0.00(+0.00%)
Dec 27, 2006
5.630
5.670
5.500
5.550
167,200
+0.06(+1.09%)
Dec 26, 2006
5.530
5.760
5.420
5.490
158,400
+0.08(+1.48%)
Dec 22, 2006
5.200
5.460
5.180
5.410
1,965,100
+0.24(+4.64%)
Dec 21, 2006
5.190
5.220
5.090
5.170
492,300
+0.02(+0.39%)
Dec 20, 2006
5.200
5.200
5.100
5.150
119,700
+0.00(+0.00%)
Dec 19, 2006
5.100
5.170
4.940
5.150
323,200
+0.04(+0.78%)
Dec 18, 2006
5.230
5.410
5.080
5.110
333,000
-0.05(-0.97%)
Dec 15, 2006
4.940
5.350
4.900
5.160
536,700
+0.23(+4.67%)
Dec 14, 2006
5.000
5.000
4.850
4.930
159,300
-0.07(-1.40%)
Dec 13, 2006
5.070
5.070
4.870
5.000
132,900
+0.00(+0.00%)
Dec 12, 2006
5.070
5.110
4.950
5.000
203,800
-0.04(-0.79%)
Dec 11, 2006
5.080
5.220
4.920
5.040
135,500
-0.03(-0.59%)
Dec 08, 2006
5.020
5.110
5.020
5.070
222,500
+0.07(+1.40%)
Dec 07, 2006
5.050
5.070
4.870
5.000
374,800
-0.08(-1.57%)
Dec 06, 2006
4.740
5.110
4.740
5.080
1,344,900
+0.32(+6.72%)
Dec 05, 2006
4.720
4.780
4.640
4.760
632,200
+0.07(+1.49%)
Dec 04, 2006
4.560
4.750
4.560
4.690
639,000
+0.15(+3.30%)
Dec 01, 2006
4.500
4.630
4.480
4.540
309,200
-0.02(-0.44%)
Nov 30, 2006
4.530
4.650
4.530
4.560
399,900
+0.06(+1.33%)
Nov 29, 2006
4.350
4.520
4.350
4.500
403,100
+0.15(+3.45%)
Nov 28, 2006
4.330
4.400
4.300
4.350
223,100
+0.02(+0.46%)
Nov 27, 2006
4.310
4.400
4.280
4.330
290,500
+0.00(+0.00%)
Nov 24, 2006
4.290
4.390
4.270
4.330
722,700
+0.01(+0.23%)
Nov 22, 2006
4.350
4.350
4.260
4.320
63,300
-0.02(-0.46%)
Nov 21, 2006
4.370
4.390
4.290
4.340
209,100
-0.02(-0.46%)
Nov 20, 2006
4.290
4.390
4.170
4.360
3,729,500
+0.08(+1.87%)
Nov 17, 2006
4.250
4.320
4.150
4.280
192,800
+0.03(+0.71%)
Nov 16, 2006
4.380
4.400
4.160
4.250
395,700
-0.07(-1.62%)
Nov 15, 2006
4.310
4.430
4.260
4.320
928,800
+0.02(+0.47%)
Nov 14, 2006
4.230
4.320
4.200
4.300
730,800
+0.14(+3.37%)
Nov 13, 2006
4.030
4.180
4.000
4.160
171,600
+0.13(+3.23%)
Nov 10, 2006
4.180
4.190
3.970
4.030
375,400
-0.16(-3.82%)
Nov 09, 2006
4.230
4.230
4.140
4.190
2,032,300
-0.01(-0.24%)
Nov 08, 2006
4.120
4.250
4.120
4.200
188,900
+0.04(+0.96%)
Nov 07, 2006
4.170
4.240
4.130
4.160
238,900
-0.03(-0.72%)
Nov 06, 2006
4.200
4.230
4.150
4.190
188,500
+0.05(+1.21%)
Nov 03, 2006
4.170
4.260
4.100
4.140
72,500
-0.01(-0.24%)
Nov 02, 2006
4.040
4.370
4.030
4.150
215,500
+0.06(+1.47%)
Nov 01, 2006
4.290
4.300
3.990
4.090
186,400
-0.19(-4.44%)
Oct 31, 2006
4.370
4.370
4.260
4.280
140,500
-0.05(-1.15%)
Oct 30, 2006
4.150
4.370
4.150
4.330
125,500
+0.17(+4.09%)
Oct 27, 2006
4.310
4.360
4.160
4.160
513,000
-0.15(-3.48%)
Oct 26, 2006
4.300
4.380
4.280
4.310
2,523,400
+0.10(+2.38%)
Oct 25, 2006
4.200
4.250
4.090
4.210
99,700
+0.02(+0.48%)
Oct 24, 2006
4.310
4.320
4.170
4.190
91,200
-0.12(-2.78%)
Oct 23, 2006
4.350
4.410
4.280
4.310
177,600
-0.04(-0.92%)
Oct 20, 2006
4.450
4.450
4.320
4.350
122,100
-0.03(-0.68%)
Oct 19, 2006
4.250
4.470
4.240
4.380
191,600
+0.13(+3.06%)
Oct 18, 2006
4.250
4.300
4.200
4.250
92,000
+0.03(+0.71%)
Oct 17, 2006
4.340
4.340
4.200
4.220
84,200
-0.13(-2.99%)
Oct 16, 2006
4.270
4.350
4.250
4.350
147,900
+0.11(+2.59%)
Oct 13, 2006
4.250
4.280
4.200
4.240
129,800
+0.01(+0.24%)
Oct 12, 2006
4.200
4.300
4.140
4.230
213,000
+0.08(+1.93%)
Oct 11, 2006
4.100
4.240
4.050
4.150
126,400
+0.05(+1.22%)
Oct 10, 2006
4.120
4.130
4.040
4.100
90,800
-0.01(-0.24%)
Oct 09, 2006
4.220
4.260
4.030
4.110
140,000
-0.10(-2.38%)
Oct 06, 2006
4.170
4.260
4.150
4.210
60,400
+0.01(+0.24%)
Oct 05, 2006
4.180
4.230
4.160
4.200
146,300
+0.02(+0.48%)
Oct 04, 2006
3.970
4.200
3.950
4.180
158,200
+0.21(+5.29%)
Oct 03, 2006
4.010
4.060
3.950
3.970
114,000
-0.06(-1.49%)
Oct 02, 2006
4.150
4.150
3.940
4.030
440,300
-0.16(-3.82%)
Sep 29, 2006
4.160
4.220
4.120
4.190
459,400
+0.02(+0.48%)
Sep 28, 2006
4.100
4.210
4.050
4.170
138,400
+0.09(+2.21%)
Sep 27, 2006
4.020
4.150
4.020
4.080
527,100
+0.05(+1.24%)
Sep 26, 2006
4.260
4.260
4.020
4.030
111,800
-0.21(-4.95%)
Sep 25, 2006
4.110
4.320
4.070
4.240
101,500
+0.13(+3.16%)
Sep 22, 2006
4.100
4.140
4.020
4.110
468,300
-0.02(-0.48%)
Sep 21, 2006
4.170
4.220
4.100
4.130
719,100
-0.01(-0.24%)
Sep 20, 2006
4.300
4.300
4.100
4.140
386,300
-0.16(-3.72%)
Sep 19, 2006
4.010
4.350
3.900
4.300
350,100
+0.29(+7.23%)
Sep 18, 2006
4.090
4.110
4.010
4.010
94,000
-0.09(-2.20%)
Sep 15, 2006
4.140
4.150
4.050
4.100
343,000
+0.00(+0.00%)
Sep 14, 2006
4.070
4.140
4.060
4.100
224,600
+0.00(+0.00%)
Sep 13, 2006
4.100
4.110
4.040
4.100
134,000
+0.03(+0.74%)
Sep 12, 2006
4.000
4.090
3.980
4.070
100,700
+0.06(+1.50%)
Sep 11, 2006
4.010
4.040
3.930
4.010
68,600
-0.01(-0.25%)
Sep 08, 2006
4.050
4.050
3.980
4.020
389,100
-0.03(-0.74%)
Sep 07, 2006
3.920
4.060
3.920
4.050
420,000
+0.10(+2.53%)
Sep 06, 2006
4.050
4.070
3.950
3.950
176,100
-0.14(-3.42%)
Sep 05, 2006
4.160
4.180
4.010
4.090
418,600
-0.07(-1.68%)
Sep 01, 2006
4.140
4.240
4.000
4.160
224,500
+0.03(+0.73%)
Aug 31, 2006
4.440
4.440
3.870
4.130
1,131,200
-0.26(-5.92%)
Aug 30, 2006
4.440
4.500
4.360
4.390
203,200
-0.06(-1.35%)
Aug 29, 2006
4.240
4.470
4.220
4.450
665,700
+0.26(+6.21%)
Aug 28, 2006
4.200
4.210
4.100
4.190
234,200
+0.02(+0.48%)
Aug 25, 2006
4.120
4.180
4.090
4.170
249,800
+0.03(+0.72%)
Aug 24, 2006
4.210
4.250
4.020
4.140
222,200
-0.04(-0.96%)
Aug 23, 2006
4.030
4.200
3.940
4.180
134,800
+0.19(+4.76%)
Aug 22, 2006
4.000
4.050
3.870
3.990
179,700
-0.02(-0.50%)
Aug 21, 2006
4.040
4.043
3.980
4.010
30,400
-0.06(-1.47%)
Aug 18, 2006
4.100
4.100
3.980
4.070
44,200
+0.01(+0.25%)
Aug 17, 2006
4.050
4.100
4.000
4.060
73,900
-0.03(-0.73%)
Aug 16, 2006
4.140
4.150
4.000
4.090
412,000
-0.01(-0.24%)
Aug 15, 2006
4.150
4.190
4.050
4.100
62,100
+0.04(+0.99%)
Aug 14, 2006
4.120
4.180
4.030
4.060
96,100
-0.04(-0.98%)
Aug 11, 2006
3.790
4.230
3.790
4.100
251,900
-0.31(-7.03%)
Aug 10, 2006
4.040
4.450
3.980
4.410
52,000
+0.34(+8.35%)
Aug 09, 2006
4.260
4.260
4.010
4.070
63,400
-0.09(-2.16%)
Aug 08, 2006
4.370
4.440
4.100
4.160
104,700
-0.19(-4.37%)
Aug 07, 2006
4.370
4.380
4.270
4.350
61,600
-0.09(-2.03%)
Aug 04, 2006
4.500
4.500
4.360
4.440
66,200
-0.04(-0.89%)
Aug 03, 2006
4.420
4.520
4.400
4.480
246,700
+0.01(+0.22%)
Aug 02, 2006
4.430
4.510
4.430
4.470
26,000
+0.06(+1.36%)
Aug 01, 2006
4.520
4.520
4.350
4.410
56,200
-0.18(-3.92%)
Jul 31, 2006
4.470
4.600
4.310
4.590
137,900
+0.04(+0.88%)
Jul 28, 2006
4.400
4.600
4.380
4.550
157,100
+0.18(+4.12%)
Jul 27, 2006
4.380
4.420
4.150
4.370
66,700
+0.04(+0.92%)
Jul 26, 2006
4.400
4.460
4.300
4.330
97,000
-0.16(-3.56%)
Jul 25, 2006
4.450
4.570
4.320
4.490
118,100
+0.06(+1.35%)
Jul 24, 2006
4.220
4.440
4.190
4.430
96,800
+0.21(+4.98%)
Jul 21, 2006
4.220
4.250
4.050
4.220
147,100
-0.06(-1.40%)
Jul 20, 2006
4.550
4.570
4.210
4.280
78,500
-0.21(-4.68%)
Jul 19, 2006
4.530
4.580
4.390
4.490
115,100
-0.01(-0.22%)
Jul 18, 2006
4.400
4.520
4.280
4.500
63,700
+0.16(+3.69%)
Jul 17, 2006
4.120
4.460
4.120
4.340
75,300
+0.15(+3.58%)
Jul 14, 2006
4.050
4.310
4.030
4.190
93,300
+0.04(+0.96%)
Jul 13, 2006
4.300
4.430
4.110
4.150
145,500
-0.26(-5.90%)
Jul 12, 2006
4.550
4.570
4.400
4.410
89,600
-0.17(-3.71%)
Jul 11, 2006
4.370
4.580
4.300
4.580
61,100
+0.16(+3.62%)
Jul 10, 2006
4.290
4.450
4.290
4.420
34,000
+0.13(+3.03%)
Jul 07, 2006
4.330
4.580
4.250
4.290
73,500
-0.21(-4.67%)
Jul 06, 2006
4.470
4.500
4.330
4.500
72,200
+0.02(+0.45%)
Jul 05, 2006
4.400
4.500
4.300
4.480
71,400
-0.08(-1.75%)
Jul 03, 2006
4.420
4.580
4.390
4.560
124,900
+0.03(+0.66%)
Jun 30, 2006
4.530
4.530
4.240
4.530
183,400
-0.02(-0.44%)
Jun 29, 2006
4.340
4.550
4.050
4.550
146,000
+0.26(+6.06%)
Jun 28, 2006
4.300
4.370
4.170
4.290
101,600
-0.01(-0.23%)
Jun 27, 2006
4.300
4.390
4.260
4.300
96,500
+0.01(+0.23%)
Jun 26, 2006
4.180
4.350
4.180
4.290
81,700
+0.13(+3.12%)
Jun 23, 2006
4.250
4.320
4.150
4.160
87,800
-0.17(-3.93%)
Jun 22, 2006
4.480
4.480
4.230
4.330
87,300
-0.20(-4.42%)
Jun 21, 2006
4.420
4.580
4.410
4.530
118,500
+0.13(+2.95%)
Jun 20, 2006
4.230
4.420
4.230
4.400
286,800
+0.17(+4.02%)
Jun 19, 2006
4.180
4.280
4.060
4.230
134,500
+0.02(+0.48%)
Jun 16, 2006
4.440
4.440
4.160
4.210
743,800
-0.24(-5.39%)
Jun 15, 2006
4.280
4.490
4.200
4.450
102,700
+0.25(+5.95%)
Jun 14, 2006
4.010
4.210
4.000
4.200
52,700
+0.17(+4.22%)
Jun 13, 2006
4.000
4.110
4.000
4.030
78,600
+0.03(+0.75%)
Jun 12, 2006
4.010
4.100
3.990
4.000
80,500
-0.03(-0.74%)
Jun 09, 2006
4.250
4.260
4.030
4.030
55,500
-0.17(-4.05%)
Jun 08, 2006
4.050
4.250
4.000
4.200
108,000
+0.14(+3.45%)
Jun 07, 2006
4.110
4.180
4.020
4.060
60,800
+0.00(+0.00%)
Jun 06, 2006
4.150
4.180
4.010
4.060
95,300
-0.09(-2.17%)
Jun 05, 2006
4.290
4.290
4.150
4.150
170,400
-0.18(-4.16%)
Jun 02, 2006
4.350
4.370
4.120
4.330
133,500
+0.06(+1.41%)
Jun 01, 2006
4.040
4.270
4.020
4.270
99,800
+0.24(+5.96%)
May 31, 2006
4.220
4.230
4.000
4.030
122,700
-0.17(-4.05%)
May 30, 2006
4.300
4.300
4.150
4.200
101,200
-0.15(-3.45%)
May 26, 2006
4.310
4.380
4.280
4.350
98,600
+0.12(+2.84%)
May 25, 2006
4.220
4.290
4.160
4.230
96,000
+0.05(+1.20%)
May 24, 2006
4.000
4.240
3.950
4.180
90,900
+0.17(+4.24%)
May 23, 2006
4.150
4.240
4.000
4.010
96,500
-0.12(-2.91%)
May 22, 2006
4.010
4.170
3.960
4.130
115,000
+0.08(+1.98%)
May 19, 2006
4.000
4.100
3.950
4.050
180,200
+0.01(+0.25%)
May 18, 2006
4.060
4.110
4.040
4.040
35,000
-0.03(-0.74%)
May 17, 2006
3.990
4.150
3.930
4.070
84,000
+0.02(+0.49%)
May 16, 2006
3.920
4.120
3.920
4.050
440,400
+0.13(+3.32%)
May 15, 2006
3.150
4.040
3.170
3.920
151,100
-0.08(-2.00%)
May 12, 2006
3.510
4.250
3.510
4.000
243,100
-0.08(-1.96%)
May 11, 2006
3.690
4.250
3.690
4.080
169,900
-0.16(-3.77%)
May 10, 2006
4.290
4.310
4.230
4.240
102,000
-0.05(-1.17%)
May 09, 2006
4.450
4.460
4.280
4.290
216,800
-0.18(-4.03%)
May 08, 2006
4.420
4.500
4.410
4.470
42,100
-0.02(-0.45%)
May 05, 2006
4.500
4.510
4.470
4.490
39,500
+0.03(+0.67%)
May 04, 2006
4.370
4.480
4.320
4.460
58,200
+0.05(+1.13%)
May 03, 2006
4.460
4.480
4.330
4.410
101,300
-0.04(-0.90%)
May 02, 2006
4.470
4.480
4.400
4.450
120,900
-0.06(-1.33%)
May 01, 2006
4.620
4.710
4.440
4.510
113,600
-0.05(-1.10%)
Apr 28, 2006
4.600
4.600
4.510
4.560
83,200
-0.09(-1.94%)
Apr 27, 2006
4.500
4.900
4.450
4.650
241,600
+0.12(+2.65%)
Apr 26, 2006
4.460
4.550
4.420
4.530
68,500
+0.05(+1.12%)
Apr 25, 2006
4.530
4.560
4.420
4.480
239,200
-0.09(-1.97%)
Apr 24, 2006
4.460
4.660
4.430
4.570
152,900
+0.09(+2.01%)
Apr 21, 2006
4.700
4.700
4.420
4.480
2,237,700
-0.11(-2.40%)
Apr 20, 2006
4.790
4.800
4.580
4.590
137,700
-0.19(-3.97%)
Apr 19, 2006
4.920
4.920
4.720
4.780
365,900
-0.15(-3.04%)
Apr 18, 2006
4.650
4.990
4.650
4.930
134,600
+0.31(+6.71%)
Apr 17, 2006
4.600
4.620
4.520
4.620
70,200
+0.05(+1.09%)
Apr 13, 2006
4.560
4.610
4.490
4.570
36,500
+0.01(+0.22%)
Apr 12, 2006
4.020
4.620
4.020
4.560
127,700
+0.05(+1.11%)
Apr 11, 2006
4.480
4.540
4.350
4.510
103,500
+0.05(+1.12%)
Apr 10, 2006
4.460
4.500
4.360
4.460
108,900
+0.00(+0.00%)
Apr 07, 2006
4.650
4.690
4.400
4.460
132,600
-0.16(-3.46%)
Apr 06, 2006
4.590
4.750
4.510
4.620
123,200
+0.03(+0.65%)
Apr 05, 2006
4.600
4.650
4.500
4.590
79,800
-0.03(-0.65%)
Apr 04, 2006
4.670
4.710
4.590
4.620
152,800
-0.06(-1.28%)
Apr 03, 2006
4.680
4.710
4.530
4.680
313,000
+0.00(+0.00%)
Mar 31, 2006
4.770
4.800
4.680
4.680
149,100
-0.12(-2.50%)
Mar 30, 2006
4.770
4.900
4.710
4.800
608,000
+0.09(+1.91%)
Mar 29, 2006
5.020
5.020
4.550
4.710
158,700
+0.19(+4.20%)
Mar 28, 2006
4.550
4.570
4.490
4.520
46,200
-0.06(-1.31%)
Mar 27, 2006
4.450
4.670
4.340
4.580
170,500
+0.15(+3.39%)
Mar 24, 2006
4.490
4.540
4.400
4.430
74,500
-0.05(-1.12%)
Mar 23, 2006
4.440
4.500
4.350
4.480
44,000
+0.05(+1.13%)
Mar 22, 2006
4.540
4.580
4.340
4.430
138,500
-0.04(-0.89%)
Mar 21, 2006
4.500
4.550
4.440
4.470
95,100
-0.09(-1.97%)
Mar 20, 2006
4.470
4.580
4.410
4.560
123,000
+0.05(+1.11%)
Mar 17, 2006
4.530
4.610
4.450
4.510
473,000
+0.00(+0.00%)
Mar 16, 2006
4.800
4.850
4.470
4.510
87,000
-0.27(-5.65%)
Mar 15, 2006
4.720
4.800
4.630
4.780
64,100
+0.06(+1.27%)
Mar 14, 2006
4.650
4.740
4.580
4.720
61,500
+0.03(+0.64%)
Mar 13, 2006
4.570
4.750
4.570
4.690
92,000
+0.14(+3.08%)
Mar 10, 2006
4.450
4.570
4.410
4.550
31,500
+0.12(+2.71%)
Mar 09, 2006
4.460
4.500
4.340
4.430
70,500
+0.00(+0.00%)
Mar 08, 2006
4.390
4.500
4.300
4.430
61,300
+0.03(+0.68%)
Mar 07, 2006
4.330
4.410
4.300
4.400
95,500
+0.00(+0.00%)
Mar 06, 2006
4.310
4.420
4.280
4.400
78,200
+0.00(+0.00%)
Mar 03, 2006
4.430
4.450
4.350
4.400
83,500
-0.07(-1.57%)
Mar 02, 2006
4.500
4.520
4.390
4.470
75,900
-0.04(-0.89%)
Mar 01, 2006
4.430
4.530
4.380
4.510
57,700
+0.13(+2.97%)
Feb 28, 2006
4.390
4.420
4.270
4.380
120,200
-0.01(-0.23%)
Feb 27, 2006
4.250
4.400
4.220
4.390
37,900
+0.11(+2.57%)
Feb 24, 2006
4.250
4.290
4.150
4.280
75,300
+0.01(+0.23%)
Feb 23, 2006
4.500
4.500
4.250
4.270
66,200
-0.20(-4.47%)
Feb 22, 2006
4.430
4.480
4.350
4.470
53,400
+0.10(+2.29%)
Feb 21, 2006
4.450
4.470
4.250
4.370
78,900
-0.11(-2.46%)
Feb 17, 2006
4.570
4.600
4.460
4.480
99,400
-0.02(-0.44%)
Feb 16, 2006
4.500
4.580
4.500
4.500
139,400
+0.05(+1.12%)
Feb 15, 2006
4.400
4.450
4.370
4.450
66,400
+0.00(+0.00%)
Feb 14, 2006
4.300
4.500
4.250
4.450
81,300
+0.20(+4.71%)
Feb 13, 2006
4.220
4.300
4.150
4.250
80,300
+0.01(+0.24%)
Feb 10, 2006
4.280
4.300
4.230
4.240
50,500
-0.06(-1.40%)
Feb 09, 2006
4.300
4.320
4.240
4.300
97,700
-0.02(-0.46%)
Feb 08, 2006
4.320
4.330
4.200
4.320
56,400
-0.02(-0.46%)
Feb 07, 2006
4.230
4.360
4.200
4.340
104,300
+0.08(+1.88%)
Feb 06, 2006
4.170
4.260
4.070
4.260
145,100
+0.06(+1.43%)
Feb 03, 2006
4.050
4.230
4.010
4.200
123,900
+0.10(+2.44%)
Feb 02, 2006
4.300
4.320
4.050
4.100
467,000
-0.25(-5.75%)
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.