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
Citizens Inc
(NY:
CIA
)
2.800
+0.220 (+8.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2006
4.980
5.460
4.900
5.300
43,100
-0.07(-1.30%)
Apr 27, 2006
5.380
5.480
5.250
5.370
41,900
-0.08(-1.47%)
Apr 26, 2006
5.400
5.500
5.270
5.450
38,000
-0.05(-0.91%)
Apr 25, 2006
5.420
5.570
5.240
5.500
38,800
+0.02(+0.36%)
Apr 24, 2006
5.350
5.590
5.190
5.480
82,600
+0.08(+1.48%)
Apr 21, 2006
5.550
5.560
5.230
5.400
77,700
-0.09(-1.64%)
Apr 20, 2006
5.480
5.500
5.370
5.490
16,700
-0.05(-0.90%)
Apr 19, 2006
5.300
5.540
5.270
5.540
45,600
+0.14(+2.59%)
Apr 18, 2006
5.400
5.430
5.250
5.400
62,400
-0.03(-0.55%)
Apr 17, 2006
5.000
5.440
4.950
5.430
96,900
+0.41(+8.17%)
Apr 13, 2006
5.090
5.130
5.000
5.020
16,700
-0.07(-1.38%)
Apr 12, 2006
4.930
5.100
4.910
5.090
89,600
+0.12(+2.41%)
Apr 11, 2006
5.150
5.250
4.950
4.970
56,700
-0.15(-2.93%)
Apr 10, 2006
5.100
5.470
5.070
5.120
75,700
+0.00(+0.00%)
Apr 07, 2006
5.400
5.500
5.100
5.120
52,600
-0.25(-4.66%)
Apr 06, 2006
5.390
5.450
5.270
5.370
29,700
-0.12(-2.19%)
Apr 05, 2006
5.390
5.500
5.390
5.490
46,400
+0.11(+2.04%)
Apr 04, 2006
5.300
5.500
5.260
5.380
99,700
+0.05(+0.94%)
Apr 03, 2006
5.160
5.380
5.060
5.330
88,100
+0.17(+3.29%)
Mar 31, 2006
5.190
5.190
5.070
5.160
35,400
+0.01(+0.19%)
Mar 30, 2006
5.180
5.200
5.070
5.150
17,400
-0.04(-0.77%)
Mar 29, 2006
5.000
5.200
5.000
5.190
29,000
+0.24(+4.85%)
Mar 28, 2006
5.100
5.150
4.910
4.950
51,200
-0.20(-3.88%)
Mar 27, 2006
5.130
5.190
5.060
5.150
126,300
+0.04(+0.78%)
Mar 24, 2006
5.000
5.110
5.000
5.110
28,000
+0.04(+0.79%)
Mar 23, 2006
5.120
5.140
4.950
5.070
36,400
-0.05(-0.98%)
Mar 22, 2006
5.050
5.150
5.020
5.120
36,200
+0.05(+0.99%)
Mar 21, 2006
5.100
5.330
5.030
5.070
116,000
-0.09(-1.74%)
Mar 20, 2006
5.130
5.250
5.000
5.160
137,300
+0.02(+0.39%)
Mar 17, 2006
5.180
5.310
5.010
5.140
246,900
-0.01(-0.19%)
Mar 16, 2006
5.270
5.300
4.980
5.150
46,400
-0.08(-1.53%)
Mar 15, 2006
5.250
5.300
5.100
5.230
29,900
-0.12(-2.24%)
Mar 14, 2006
5.170
5.400
5.140
5.350
109,400
+0.17(+3.28%)
Mar 13, 2006
4.880
5.250
4.880
5.180
83,200
+0.30(+6.15%)
Mar 10, 2006
4.800
4.930
4.800
4.880
16,100
+0.10(+2.09%)
Mar 09, 2006
5.020
5.030
4.780
4.780
42,800
-0.17(-3.43%)
Mar 08, 2006
4.990
5.120
4.910
4.950
41,700
-0.02(-0.40%)
Mar 07, 2006
5.010
5.100
4.960
4.970
40,800
-0.15(-2.93%)
Mar 06, 2006
5.150
5.320
5.100
5.120
60,900
+0.00(+0.00%)
Mar 03, 2006
5.150
5.320
5.080
5.120
39,300
-0.04(-0.78%)
Mar 02, 2006
5.370
5.400
5.080
5.160
36,300
-0.16(-3.01%)
Mar 01, 2006
5.320
5.430
5.280
5.320
19,300
+0.00(+0.00%)
Feb 28, 2006
5.600
5.560
5.300
5.320
23,900
-0.28(-5.00%)
Feb 27, 2006
5.570
5.670
5.480
5.600
57,900
+0.09(+1.63%)
Feb 24, 2006
5.400
5.530
5.360
5.510
24,800
+0.05(+0.92%)
Feb 23, 2006
5.540
5.670
5.410
5.460
30,600
-0.08(-1.44%)
Feb 22, 2006
5.510
5.640
5.420
5.540
28,500
+0.03(+0.54%)
Feb 21, 2006
5.410
5.600
5.360
5.510
86,400
+0.06(+1.10%)
Feb 17, 2006
5.590
5.590
5.450
5.450
57,200
-0.05(-0.91%)
Feb 16, 2006
5.490
5.630
5.370
5.500
56,300
+0.01(+0.18%)
Feb 15, 2006
5.400
5.500
5.310
5.490
25,400
+0.06(+1.10%)
Feb 14, 2006
5.230
5.450
5.200
5.430
30,400
+0.16(+3.04%)
Feb 13, 2006
5.200
5.320
5.110
5.270
45,900
+0.04(+0.76%)
Feb 10, 2006
5.080
5.280
5.010
5.230
23,200
+0.10(+1.95%)
Feb 09, 2006
5.190
5.270
5.130
5.130
16,600
-0.06(-1.16%)
Feb 08, 2006
5.140
5.190
5.040
5.190
23,400
+0.08(+1.57%)
Feb 07, 2006
5.170
5.350
5.010
5.110
59,000
-0.06(-1.16%)
Feb 06, 2006
5.100
5.210
5.020
5.170
27,700
+0.07(+1.37%)
Feb 03, 2006
5.110
5.240
5.100
5.100
23,600
-0.07(-1.35%)
Feb 02, 2006
5.400
5.400
5.100
5.170
49,100
-0.24(-4.44%)
Feb 01, 2006
5.330
5.450
5.260
5.410
13,700
+0.07(+1.31%)
Jan 31, 2006
5.450
5.470
5.330
5.340
22,800
-0.14(-2.55%)
Jan 30, 2006
5.450
5.630
5.380
5.480
41,300
-0.04(-0.72%)
Jan 27, 2006
5.400
5.530
5.261
5.520
34,400
+0.06(+1.10%)
Jan 26, 2006
5.300
5.480
5.250
5.460
81,000
+0.26(+5.00%)
Jan 25, 2006
5.210
5.280
5.130
5.200
29,200
-0.06(-1.14%)
Jan 24, 2006
5.200
5.300
5.160
5.260
35,300
+0.01(+0.19%)
Jan 23, 2006
5.000
5.340
5.000
5.250
65,400
+0.34(+6.92%)
Jan 20, 2006
5.290
5.290
4.870
4.910
57,700
-0.34(-6.48%)
Jan 19, 2006
5.270
5.300
5.170
5.250
32,100
+0.01(+0.19%)
Jan 18, 2006
5.060
5.290
5.000
5.240
25,100
+0.03(+0.58%)
Jan 17, 2006
5.290
5.300
5.140
5.210
32,500
-0.08(-1.51%)
Jan 13, 2006
5.330
5.380
5.231
5.290
13,600
+0.00(+0.00%)
Jan 12, 2006
5.400
5.440
5.280
5.290
35,400
-0.19(-3.47%)
Jan 11, 2006
5.450
5.480
5.290
5.480
57,700
+0.00(+0.00%)
Jan 10, 2006
5.300
5.530
5.260
5.480
22,600
+0.03(+0.55%)
Jan 09, 2006
5.490
5.540
5.360
5.450
30,300
+0.00(+0.00%)
Jan 06, 2006
5.380
5.500
5.350
5.450
20,900
+0.12(+2.25%)
Jan 05, 2006
5.360
5.510
5.300
5.330
25,500
-0.03(-0.56%)
Jan 04, 2006
5.550
5.560
5.360
5.360
37,200
-0.12(-2.19%)
Jan 03, 2006
5.400
5.480
5.240
5.480
34,400
+0.03(+0.55%)
Dec 30, 2005
5.340
5.500
5.290
5.450
92,100
+0.08(+1.49%)
Dec 29, 2005
5.430
5.520
5.370
5.370
31,300
-0.08(-1.47%)
Dec 28, 2005
5.450
5.520
5.410
5.450
14,800
+0.05(+0.93%)
Dec 27, 2005
5.680
5.770
5.400
5.400
37,400
-0.33(-5.76%)
Dec 23, 2005
5.690
5.740
5.610
5.730
29,200
+0.08(+1.42%)
Dec 22, 2005
5.620
5.690
5.560
5.650
12,100
+0.06(+1.07%)
Dec 21, 2005
5.400
5.640
5.400
5.590
21,900
+0.25(+4.68%)
Dec 20, 2005
5.550
5.600
5.330
5.340
32,300
-0.22(-3.96%)
Dec 19, 2005
5.600
5.720
5.450
5.560
68,100
-0.01(-0.18%)
Dec 16, 2005
5.820
5.820
5.480
5.570
223,800
-0.21(-3.63%)
Dec 15, 2005
5.750
5.840
5.440
5.780
79,200
+0.02(+0.35%)
Dec 14, 2005
5.900
5.900
5.660
5.760
35,800
-0.14(-2.37%)
Dec 13, 2005
5.800
5.960
5.720
5.900
49,700
+0.34(+6.10%)
Dec 12, 2005
5.495
5.607
5.467
5.561
41,944
+0.07(+1.19%)
Dec 09, 2005
5.374
5.505
5.327
5.495
19,581
+0.11(+2.08%)
Dec 08, 2005
5.327
5.421
5.308
5.383
28,890
+0.09(+1.77%)
Dec 07, 2005
5.280
5.346
5.196
5.290
171,093
-0.04(-0.70%)
Dec 06, 2005
5.280
5.421
5.234
5.327
27,820
+0.11(+2.15%)
Dec 05, 2005
5.327
5.336
5.140
5.215
44,512
-0.11(-2.11%)
Dec 02, 2005
5.234
5.374
5.140
5.327
28,676
+0.07(+1.42%)
Dec 01, 2005
5.065
5.561
5.065
5.252
109,247
+0.28(+5.64%)
Nov 30, 2005
5.327
5.449
4.739
4.972
214,000
-0.34(-6.34%)
Nov 29, 2005
5.523
5.523
5.234
5.308
96,086
-0.12(-2.24%)
Nov 28, 2005
5.514
5.542
5.393
5.430
30,067
-0.13(-2.35%)
Nov 25, 2005
5.673
5.673
5.561
5.561
7,704
-0.11(-1.98%)
Nov 23, 2005
5.701
5.738
5.523
5.673
27,392
-0.05(-0.82%)
Nov 22, 2005
5.701
5.738
5.533
5.720
24,610
-0.03(-0.49%)
Nov 21, 2005
5.439
5.785
5.411
5.748
26,964
+0.21(+3.89%)
Nov 18, 2005
5.766
5.785
5.327
5.533
30,067
-0.07(-1.17%)
Nov 17, 2005
5.327
5.626
5.280
5.598
27,927
+0.39(+7.54%)
Nov 16, 2005
5.505
5.505
5.103
5.206
53,179
-0.26(-4.79%)
Nov 15, 2005
5.682
5.692
5.430
5.467
28,569
-0.21(-3.78%)
Nov 14, 2005
5.757
5.776
5.617
5.682
14,445
-0.07(-1.14%)
Nov 11, 2005
5.888
5.944
5.701
5.748
18,083
-0.18(-3.00%)
Nov 10, 2005
5.776
6.028
5.421
5.925
37,557
+0.15(+2.59%)
Nov 09, 2005
5.598
5.907
5.486
5.776
24,717
+0.27(+4.92%)
Nov 08, 2005
5.542
5.673
5.449
5.505
29,425
-0.13(-2.32%)
Nov 07, 2005
5.523
5.701
5.495
5.636
21,186
+0.02(+0.33%)
Nov 04, 2005
5.748
5.748
5.542
5.617
16,157
-0.05(-0.83%)
Nov 03, 2005
5.832
5.841
5.570
5.664
49,541
-0.09(-1.62%)
Nov 02, 2005
5.308
5.757
5.234
5.757
59,706
+0.48(+9.03%)
Nov 01, 2005
5.290
5.290
5.140
5.280
27,713
-0.05(-0.88%)
Oct 31, 2005
5.019
5.327
5.019
5.327
40,018
+0.21(+4.20%)
Oct 28, 2005
5.047
5.187
4.981
5.112
23,326
+0.16(+3.21%)
Oct 27, 2005
5.140
5.196
4.953
4.953
20,330
-0.22(-4.33%)
Oct 26, 2005
5.168
5.374
5.065
5.178
32,742
+0.01(+0.18%)
Oct 25, 2005
5.402
5.402
5.047
5.168
28,141
-0.32(-5.79%)
Oct 24, 2005
5.262
5.486
5.093
5.486
26,536
+0.32(+6.15%)
Oct 21, 2005
4.860
5.262
4.860
5.168
61,525
+0.25(+5.13%)
Oct 20, 2005
5.093
5.262
4.860
4.916
34,989
-0.27(-5.23%)
Oct 19, 2005
4.953
5.224
4.925
5.187
38,627
+0.23(+4.72%)
Oct 18, 2005
5.122
5.168
4.953
4.953
61,632
-0.09(-1.85%)
Oct 17, 2005
5.533
5.533
4.953
5.047
96,193
-0.50(-8.94%)
Oct 14, 2005
5.364
5.598
5.252
5.542
37,771
+0.19(+3.49%)
Oct 13, 2005
5.374
5.383
5.187
5.355
35,738
-0.04(-0.69%)
Oct 12, 2005
5.607
5.607
5.280
5.393
79,073
-0.21(-3.83%)
Oct 11, 2005
5.654
5.720
5.542
5.607
30,602
+0.05(+0.84%)
Oct 10, 2005
5.411
5.673
5.290
5.561
52,965
+0.24(+4.57%)
Oct 07, 2005
5.495
5.551
5.280
5.318
43,870
-0.08(-1.56%)
Oct 06, 2005
5.832
5.832
5.280
5.402
72,867
-0.27(-4.78%)
Oct 05, 2005
5.991
6.028
5.673
5.673
76,505
-0.32(-5.30%)
Oct 04, 2005
6.093
6.308
5.991
5.991
26,429
-0.06(-0.93%)
Oct 03, 2005
5.981
6.178
5.981
6.047
36,166
+0.05(+0.78%)
Sep 30, 2005
6.140
6.140
6.000
6.000
20,437
-0.23(-3.75%)
Sep 29, 2005
6.084
6.243
6.000
6.234
50,397
+0.08(+1.37%)
Sep 28, 2005
6.364
6.393
6.075
6.150
70,941
-0.21(-3.24%)
Sep 27, 2005
6.449
6.495
6.196
6.355
121,552
-0.11(-1.73%)
Sep 26, 2005
6.673
6.682
6.430
6.467
33,491
-0.07(-1.00%)
Sep 23, 2005
6.533
6.542
6.411
6.533
20,651
+0.07(+1.16%)
Sep 22, 2005
6.411
6.617
6.327
6.458
31,993
+0.00(+0.00%)
Sep 21, 2005
6.645
6.878
6.411
6.458
80,678
-0.26(-3.89%)
Sep 20, 2005
6.991
7.009
6.692
6.720
46,117
-0.20(-2.84%)
Sep 19, 2005
6.822
6.963
6.748
6.916
43,763
+0.00(+0.00%)
Sep 16, 2005
6.832
6.963
6.626
6.916
167,990
+0.17(+2.49%)
Sep 15, 2005
6.916
6.916
6.617
6.748
32,742
-0.07(-0.96%)
Sep 14, 2005
6.729
6.953
6.673
6.813
72,332
+0.22(+3.40%)
Sep 13, 2005
6.916
6.916
6.561
6.589
57,673
-0.34(-4.86%)
Sep 12, 2005
6.654
7.009
6.617
6.925
75,221
+0.27(+4.07%)
Sep 09, 2005
6.682
6.682
6.579
6.654
17,655
+0.01(+0.14%)
Sep 08, 2005
6.617
6.682
6.561
6.645
28,890
-0.09(-1.39%)
Sep 07, 2005
6.682
6.738
6.589
6.738
34,989
+0.01(+0.14%)
Sep 06, 2005
6.570
6.729
6.570
6.729
46,331
+0.16(+2.42%)
Sep 02, 2005
6.626
6.626
6.458
6.570
41,302
-0.08(-1.26%)
Sep 01, 2005
6.729
6.729
6.505
6.654
56,710
-0.07(-1.11%)
Aug 31, 2005
6.542
6.729
6.449
6.729
57,887
+0.20(+3.00%)
Aug 30, 2005
6.776
6.776
6.449
6.533
51,146
-0.28(-4.12%)
Aug 29, 2005
6.776
6.822
6.355
6.813
52,002
+0.07(+1.11%)
Aug 26, 2005
6.766
6.766
6.589
6.738
61,418
-0.02(-0.28%)
Aug 25, 2005
6.589
6.841
6.449
6.757
134,285
+0.33(+5.09%)
Aug 24, 2005
6.682
6.729
6.383
6.430
71,262
-0.05(-0.72%)
Aug 23, 2005
6.645
6.645
6.421
6.477
36,594
-0.21(-3.08%)
Aug 22, 2005
6.374
6.682
6.374
6.682
61,418
+0.40(+6.40%)
Aug 19, 2005
6.168
6.355
6.112
6.280
65,698
+0.25(+4.19%)
Aug 18, 2005
6.383
6.383
6.028
6.028
53,179
-0.17(-2.71%)
Aug 17, 2005
6.262
6.449
6.187
6.196
34,775
-0.11(-1.78%)
Aug 16, 2005
6.636
6.682
6.280
6.308
67,517
-0.33(-4.93%)
Aug 15, 2005
6.570
6.682
6.364
6.636
37,343
+0.13(+2.01%)
Aug 12, 2005
6.701
6.710
6.364
6.505
38,948
-0.16(-2.38%)
Aug 11, 2005
6.720
6.720
6.495
6.664
37,129
+0.12(+1.86%)
Aug 10, 2005
6.729
6.729
6.393
6.542
71,262
-0.15(-2.23%)
Aug 09, 2005
6.682
6.692
6.393
6.692
68,266
+0.16(+2.43%)
Aug 08, 2005
6.626
6.626
6.299
6.533
51,039
-0.02(-0.29%)
Aug 05, 2005
6.542
6.579
6.262
6.551
90,415
-0.05(-0.71%)
Aug 04, 2005
6.561
6.626
6.262
6.598
77,040
+0.01(+0.14%)
Aug 03, 2005
6.626
6.673
6.561
6.589
42,800
+0.03(+0.43%)
Aug 02, 2005
6.523
6.626
6.364
6.561
48,364
+0.07(+1.01%)
Aug 01, 2005
6.393
6.542
6.355
6.495
52,751
+0.16(+2.51%)
Jul 29, 2005
6.533
6.542
6.336
6.336
34,240
-0.20(-3.00%)
Jul 28, 2005
6.449
6.542
6.308
6.533
65,912
+0.09(+1.45%)
Jul 27, 2005
6.449
6.449
6.327
6.439
32,742
+0.03(+0.44%)
Jul 26, 2005
6.449
6.449
6.224
6.411
50,504
+0.00(+0.00%)
Jul 25, 2005
6.449
6.449
6.327
6.411
48,257
-0.03(-0.44%)
Jul 22, 2005
6.280
6.449
6.271
6.439
52,965
+0.21(+3.30%)
Jul 21, 2005
6.355
6.523
6.234
6.234
57,994
-0.07(-1.04%)
Jul 20, 2005
6.234
6.355
6.084
6.299
62,809
+0.16(+2.59%)
Jul 19, 2005
5.935
6.290
5.888
6.140
60,883
+0.25(+4.29%)
Jul 18, 2005
5.981
6.075
5.804
5.888
43,977
-0.07(-1.25%)
Jul 15, 2005
5.888
6.009
5.766
5.963
55,747
+0.03(+0.47%)
Jul 14, 2005
6.065
6.150
5.916
5.935
61,097
-0.09(-1.55%)
Jul 13, 2005
6.168
6.262
6.009
6.028
66,768
-0.22(-3.59%)
Jul 12, 2005
6.262
6.542
6.131
6.252
76,077
+0.02(+0.30%)
Jul 11, 2005
6.056
6.262
6.047
6.234
106,572
+0.17(+2.77%)
Jul 08, 2005
5.888
6.168
5.794
6.065
91,057
+0.18(+3.02%)
Jul 07, 2005
5.645
5.953
5.607
5.888
56,282
+0.19(+3.28%)
Jul 06, 2005
5.935
5.935
5.682
5.701
24,289
-0.24(-4.09%)
Jul 05, 2005
5.654
5.944
5.645
5.944
45,689
+0.21(+3.58%)
Jul 01, 2005
5.701
5.757
5.617
5.738
25,894
+0.04(+0.66%)
Jun 30, 2005
5.748
5.841
5.617
5.701
48,364
-0.05(-0.81%)
Jun 29, 2005
5.710
5.832
5.654
5.748
36,059
-0.04(-0.65%)
Jun 28, 2005
5.654
5.794
5.607
5.785
47,936
+0.12(+2.15%)
Jun 27, 2005
5.673
5.701
5.421
5.664
41,730
-0.08(-1.46%)
Jun 24, 2005
5.514
5.748
5.421
5.748
119,626
+0.23(+4.24%)
Jun 23, 2005
5.776
5.813
5.514
5.514
47,936
-0.27(-4.69%)
Jun 22, 2005
5.729
5.785
5.636
5.785
33,705
+0.13(+2.31%)
Jun 21, 2005
5.776
5.813
5.514
5.654
50,932
-0.07(-1.14%)
Jun 20, 2005
5.748
5.785
5.645
5.720
27,071
-0.01(-0.16%)
Jun 17, 2005
5.813
5.841
5.654
5.729
122,943
-0.07(-1.13%)
Jun 16, 2005
5.645
5.794
5.636
5.794
36,915
+0.10(+1.81%)
Jun 15, 2005
5.607
5.738
5.514
5.692
64,949
+0.11(+2.01%)
Jun 14, 2005
5.449
5.664
5.430
5.579
60,562
+0.10(+1.88%)
Jun 13, 2005
5.495
5.514
5.336
5.477
23,754
-0.02(-0.34%)
Jun 10, 2005
5.514
5.514
5.336
5.495
21,828
-0.01(-0.17%)
Jun 09, 2005
5.346
5.505
5.336
5.505
23,647
+0.13(+2.43%)
Jun 08, 2005
5.271
5.495
5.234
5.374
49,648
+0.07(+1.41%)
Jun 07, 2005
5.318
5.364
5.271
5.299
32,207
-0.03(-0.53%)
Jun 06, 2005
5.122
5.364
5.122
5.327
40,874
+0.10(+1.97%)
Jun 03, 2005
5.458
5.467
5.206
5.224
54,249
-0.18(-3.29%)
Jun 02, 2005
5.402
5.467
5.364
5.402
19,688
-0.04(-0.69%)
Jun 01, 2005
5.393
5.514
5.187
5.439
36,594
+0.03(+0.52%)
May 31, 2005
5.505
5.514
5.411
5.411
45,903
-0.06(-1.03%)
May 27, 2005
5.336
5.486
5.290
5.467
22,684
+0.13(+2.45%)
May 26, 2005
5.187
5.374
5.187
5.336
27,392
+0.15(+2.88%)
May 25, 2005
5.187
5.318
5.131
5.187
20,437
-0.07(-1.25%)
May 24, 2005
5.112
5.318
5.093
5.252
29,746
+0.10(+2.00%)
May 23, 2005
5.243
5.262
5.140
5.150
28,569
-0.05(-0.90%)
May 20, 2005
5.280
5.299
5.168
5.196
32,956
-0.04(-0.71%)
May 19, 2005
5.215
5.327
5.159
5.234
41,516
+0.04(+0.72%)
May 18, 2005
5.037
5.234
5.037
5.196
75,435
+0.20(+3.93%)
May 17, 2005
4.878
5.028
4.813
5.000
65,056
+0.08(+1.71%)
May 16, 2005
4.813
4.972
4.813
4.916
61,525
+0.12(+2.53%)
May 13, 2005
5.000
5.131
4.785
4.794
50,504
-0.21(-4.11%)
May 12, 2005
5.056
5.215
4.963
5.000
34,561
-0.15(-2.90%)
May 11, 2005
5.196
5.224
4.953
5.150
42,693
-0.04(-0.72%)
May 10, 2005
5.140
5.271
5.056
5.187
27,285
+0.00(+0.00%)
May 09, 2005
5.075
5.262
5.028
5.187
33,598
+0.11(+2.21%)
May 06, 2005
5.178
5.243
5.047
5.075
50,504
-0.07(-1.27%)
May 05, 2005
5.047
5.187
5.047
5.140
34,347
+0.01(+0.18%)
May 04, 2005
5.000
5.224
4.991
5.131
49,006
+0.18(+3.58%)
May 03, 2005
4.953
5.019
4.813
4.953
40,553
-0.05(-0.93%)
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.