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
Hovnanian Enterprises Inc
(NY:
HOV
)
172.14
-1.39 (-0.80%)
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
1006
1020
983.75
994.25
53,892
-13.75(-1.36%)
Apr 27, 2006
1000
1008
978.25
1008
87,284
-7.75(-0.76%)
Apr 26, 2006
1001
1036
992.75
1016
51,872
+23.00(+2.32%)
Apr 25, 2006
1012
1020
988.75
992.75
45,924
-18.25(-1.81%)
Apr 24, 2006
1037
1037
1008
1011
30,404
-26.25(-2.53%)
Apr 21, 2006
1062
1062
1033
1037
22,376
-14.50(-1.38%)
Apr 20, 2006
1039
1054
1026
1052
36,664
+7.00(+0.67%)
Apr 19, 2006
1067
1067
1036
1045
59,444
-22.25(-2.09%)
Apr 18, 2006
1020
1073
1000
1067
89,012
+47.00(+4.61%)
Apr 17, 2006
1038
1040
1013
1020
40,952
-14.75(-1.43%)
Apr 13, 2006
1058
1054
1030
1035
45,320
-23.50(-2.22%)
Apr 12, 2006
1069
1073
1052
1058
25,096
-15.75(-1.47%)
Apr 11, 2006
1104
1115
1064
1074
44,592
-20.00(-1.83%)
Apr 10, 2006
1108
1111
1092
1094
24,788
-12.50(-1.13%)
Apr 07, 2006
1102
1118
1094
1106
33,580
+4.75(+0.43%)
Apr 06, 2006
1116
1120
1090
1102
44,940
-26.50(-2.35%)
Apr 05, 2006
1086
1132
1086
1128
43,936
+45.50(+4.20%)
Apr 04, 2006
1082
1088
1076
1083
23,696
+3.25(+0.30%)
Apr 03, 2006
1095
1098
1076
1080
47,628
-18.75(-1.71%)
Mar 31, 2006
1101
1104
1089
1098
28,724
-3.00(-0.27%)
Mar 30, 2006
1127
1130
1083
1101
50,324
-26.00(-2.31%)
Mar 29, 2006
1138
1142
1119
1127
37,552
-4.75(-0.42%)
Mar 28, 2006
1152
1161
1123
1132
37,740
-11.50(-1.01%)
Mar 27, 2006
1146
1159
1144
1144
38,792
-2.50(-0.22%)
Mar 24, 2006
1150
1157
1126
1146
60,656
-9.75(-0.84%)
Mar 23, 2006
1128
1166
1121
1156
58,120
+34.25(+3.05%)
Mar 22, 2006
1131
1142
1121
1122
37,664
-4.50(-0.40%)
Mar 21, 2006
1142
1149
1122
1126
53,704
-21.75(-1.90%)
Mar 20, 2006
1178
1179
1142
1148
45,868
-24.75(-2.11%)
Mar 17, 2006
1159
1195
1154
1172
79,388
+30.75(+2.69%)
Mar 16, 2006
1129
1146
1124
1142
47,176
+28.25(+2.54%)
Mar 15, 2006
1126
1130
1103
1114
42,004
-12.75(-1.13%)
Mar 14, 2006
1078
1127
1077
1126
62,592
+52.75(+4.91%)
Mar 13, 2006
1072
1094
1070
1074
35,120
+3.50(+0.33%)
Mar 10, 2006
1047
1072
1041
1070
61,376
+22.75(+2.17%)
Mar 09, 2006
1068
1078
1043
1047
41,400
-15.50(-1.46%)
Mar 08, 2006
1080
1080
1053
1063
66,412
-17.50(-1.62%)
Mar 07, 2006
1107
1107
1068
1080
61,204
-26.25(-2.37%)
Mar 06, 2006
1121
1125
1100
1106
56,172
-14.75(-1.32%)
Mar 03, 2006
1150
1155
1121
1121
89,688
-39.75(-3.42%)
Mar 02, 2006
1150
1181
1148
1161
56,640
+7.75(+0.67%)
Mar 01, 2006
1150
1162
1142
1153
51,536
+0.50(+0.04%)
Feb 28, 2006
1184
1180
1148
1153
46,808
-31.25(-2.64%)
Feb 27, 2006
1186
1199
1169
1184
41,372
-4.75(-0.40%)
Feb 24, 2006
1190
1193
1176
1189
26,556
-1.25(-0.11%)
Feb 23, 2006
1212
1212
1180
1190
68,632
-30.75(-2.52%)
Feb 22, 2006
1162
1224
1147
1221
65,752
+69.50(+6.04%)
Feb 21, 2006
1155
1161
1138
1151
31,324
+5.50(+0.48%)
Feb 17, 2006
1175
1178
1142
1146
35,296
-22.50(-1.93%)
Feb 16, 2006
1169
1171
1152
1168
40,836
+23.25(+2.03%)
Feb 15, 2006
1146
1167
1135
1145
36,364
+9.75(+0.86%)
Feb 14, 2006
1106
1139
1094
1135
39,932
+23.75(+2.14%)
Feb 13, 2006
1116
1118
1102
1112
38,064
-4.00(-0.36%)
Feb 10, 2006
1140
1140
1108
1116
44,044
-24.75(-2.17%)
Feb 09, 2006
1150
1155
1134
1140
24,560
+0.00(+0.00%)
Feb 08, 2006
1138
1143
1118
1140
40,952
+8.25(+0.73%)
Feb 07, 2006
1151
1156
1126
1132
41,476
-37.50(-3.21%)
Feb 06, 2006
1192
1197
1161
1170
28,112
-24.75(-2.07%)
Feb 03, 2006
1179
1210
1154
1194
48,480
+15.50(+1.31%)
Feb 02, 2006
1201
1203
1174
1179
49,064
-19.50(-1.63%)
Feb 01, 2006
1211
1212
1190
1198
42,040
-12.25(-1.01%)
Jan 31, 2006
1221
1226
1204
1210
35,620
-19.25(-1.57%)
Jan 30, 2006
1222
1234
1211
1230
19,544
+7.75(+0.63%)
Jan 27, 2006
1218
1236
1205
1222
48,296
+4.75(+0.39%)
Jan 26, 2006
1211
1225
1204
1217
34,148
+9.00(+0.74%)
Jan 25, 2006
1251
1251
1201
1208
53,436
-42.50(-3.40%)
Jan 24, 2006
1248
1266
1244
1251
26,236
+7.50(+0.60%)
Jan 23, 2006
1266
1266
1232
1243
36,856
-23.50(-1.86%)
Jan 20, 2006
1300
1300
1247
1267
43,448
-6.00(-0.47%)
Jan 19, 2006
1286
1286
1266
1273
29,464
-8.00(-0.62%)
Jan 18, 2006
1298
1305
1274
1281
46,984
-17.25(-1.33%)
Jan 17, 2006
1310
1316
1294
1298
31,216
-22.50(-1.70%)
Jan 13, 2006
1320
1332
1314
1320
17,116
-4.25(-0.32%)
Jan 12, 2006
1349
1349
1321
1325
28,588
-24.00(-1.78%)
Jan 11, 2006
1358
1360
1341
1349
23,456
-8.50(-0.63%)
Jan 10, 2006
1340
1365
1338
1357
34,464
+7.75(+0.57%)
Jan 09, 2006
1294
1360
1289
1350
69,836
+56.00(+4.33%)
Jan 06, 2006
1275
1298
1264
1294
39,476
+3.25(+0.25%)
Jan 05, 2006
1268
1306
1253
1290
46,072
+33.50(+2.67%)
Jan 04, 2006
1261
1267
1250
1257
29,416
-16.25(-1.28%)
Jan 03, 2006
1244
1280
1226
1273
57,132
+32.00(+2.58%)
Dec 30, 2005
1254
1254
1233
1241
23,504
-12.50(-1.00%)
Dec 29, 2005
1250
1262
1233
1254
25,504
+4.00(+0.32%)
Dec 28, 2005
1262
1265
1247
1250
22,208
-14.25(-1.13%)
Dec 27, 2005
1261
1278
1258
1264
33,068
+6.25(+0.50%)
Dec 23, 2005
1247
1262
1234
1258
31,948
+10.25(+0.82%)
Dec 22, 2005
1233
1251
1229
1247
26,828
+14.75(+1.20%)
Dec 21, 2005
1240
1246
1226
1232
25,208
-5.00(-0.40%)
Dec 20, 2005
1244
1245
1219
1238
40,248
+2.25(+0.18%)
Dec 19, 2005
1259
1265
1232
1235
31,348
-21.25(-1.69%)
Dec 16, 2005
1288
1288
1254
1256
33,932
-16.75(-1.32%)
Dec 15, 2005
1303
1311
1267
1273
55,692
-18.00(-1.39%)
Dec 14, 2005
1261
1298
1256
1291
50,028
+30.25(+2.40%)
Dec 13, 2005
1237
1263
1226
1261
46,260
+21.50(+1.73%)
Dec 12, 2005
1232
1242
1228
1240
25,600
+9.50(+0.77%)
Dec 09, 2005
1208
1236
1200
1230
48,452
+10.75(+0.88%)
Dec 08, 2005
1220
1237
1174
1219
99,608
+1.00(+0.08%)
Dec 07, 2005
1264
1264
1209
1218
55,444
-45.00(-3.56%)
Dec 06, 2005
1272
1274
1253
1263
31,428
-4.50(-0.35%)
Dec 05, 2005
1260
1268
1250
1268
28,620
+0.25(+0.02%)
Dec 02, 2005
1252
1272
1244
1268
20,812
+15.25(+1.22%)
Dec 01, 2005
1258
1262
1242
1252
28,940
+6.25(+0.50%)
Nov 30, 2005
1249
1262
1230
1246
31,948
+13.25(+1.07%)
Nov 29, 2005
1234
1275
1229
1233
45,384
-1.50(-0.12%)
Nov 28, 2005
1284
1284
1234
1234
39,944
-49.50(-3.86%)
Nov 25, 2005
1279
1287
1276
1284
7,772
+7.00(+0.55%)
Nov 23, 2005
1270
1287
1260
1277
35,176
+0.50(+0.04%)
Nov 22, 2005
1248
1278
1229
1276
49,892
+26.25(+2.10%)
Nov 21, 2005
1215
1250
1207
1250
38,004
+41.00(+3.39%)
Nov 18, 2005
1221
1228
1197
1209
48,732
+8.75(+0.73%)
Nov 17, 2005
1133
1205
1133
1200
65,868
+51.75(+4.51%)
Nov 16, 2005
1146
1150
1117
1148
41,092
+15.50(+1.37%)
Nov 15, 2005
1149
1158
1130
1133
43,408
-17.50(-1.52%)
Nov 14, 2005
1160
1165
1145
1150
26,756
-8.75(-0.75%)
Nov 11, 2005
1153
1178
1150
1159
32,116
+6.25(+0.54%)
Nov 10, 2005
1106
1158
1106
1153
49,456
+47.25(+4.27%)
Nov 09, 2005
1124
1137
1090
1106
70,964
-17.75(-1.58%)
Nov 08, 2005
1133
1158
1119
1124
99,724
-85.25(-7.05%)
Nov 07, 2005
1172
1210
1154
1209
56,792
+49.50(+4.27%)
Nov 04, 2005
1173
1181
1138
1159
51,908
-13.50(-1.15%)
Nov 03, 2005
1185
1202
1160
1173
82,068
-2.25(-0.19%)
Nov 02, 2005
1145
1190
1133
1175
72,000
+42.00(+3.71%)
Nov 01, 2005
1125
1137
1107
1133
43,204
+8.25(+0.73%)
Oct 31, 2005
1105
1141
1100
1125
43,864
+24.75(+2.25%)
Oct 28, 2005
1084
1102
1064
1100
46,816
+35.50(+3.33%)
Oct 27, 2005
1116
1122
1062
1064
75,964
-55.75(-4.98%)
Oct 26, 2005
1131
1145
1115
1120
43,612
-12.25(-1.08%)
Oct 25, 2005
1148
1155
1119
1132
47,856
-15.25(-1.33%)
Oct 24, 2005
1138
1148
1117
1148
60,260
+27.00(+2.41%)
Oct 21, 2005
1134
1143
1106
1121
58,308
-0.75(-0.07%)
Oct 20, 2005
1152
1168
1116
1122
79,084
-44.75(-3.84%)
Oct 19, 2005
1096
1167
1081
1166
114,116
+46.00(+4.11%)
Oct 18, 2005
1163
1163
1110
1120
64,164
-42.50(-3.66%)
Oct 17, 2005
1156
1180
1144
1163
33,144
+6.50(+0.56%)
Oct 14, 2005
1166
1186
1143
1156
54,832
+3.25(+0.28%)
Oct 13, 2005
1132
1154
1106
1153
65,304
+21.25(+1.88%)
Oct 12, 2005
1154
1162
1124
1132
66,536
-25.75(-2.22%)
Oct 11, 2005
1174
1190
1150
1158
56,724
+5.25(+0.46%)
Oct 10, 2005
1198
1202
1150
1152
63,300
-51.50(-4.28%)
Oct 07, 2005
1188
1211
1170
1204
43,256
+16.00(+1.35%)
Oct 06, 2005
1209
1221
1168
1188
74,504
-18.00(-1.49%)
Oct 05, 2005
1232
1248
1193
1206
76,228
-26.25(-2.13%)
Oct 04, 2005
1235
1288
1229
1232
58,820
-59.75(-4.63%)
Oct 03, 2005
1277
1300
1277
1292
43,404
+11.75(+0.92%)
Sep 30, 2005
1265
1299
1265
1280
40,708
+11.50(+0.91%)
Sep 29, 2005
1250
1268
1239
1268
37,764
+21.00(+1.68%)
Sep 28, 2005
1268
1280
1222
1248
56,872
-20.25(-1.60%)
Sep 27, 2005
1283
1295
1255
1268
49,464
-9.75(-0.76%)
Sep 26, 2005
1275
1315
1272
1278
42,084
-3.25(-0.25%)
Sep 23, 2005
1288
1296
1260
1281
31,240
-2.25(-0.18%)
Sep 22, 2005
1271
1306
1259
1283
62,632
+23.50(+1.87%)
Sep 21, 2005
1294
1308
1258
1260
68,372
-20.25(-1.58%)
Sep 20, 2005
1322
1332
1280
1280
105,768
-42.00(-3.18%)
Sep 19, 2005
1364
1371
1289
1322
114,568
-42.50(-3.12%)
Sep 16, 2005
1442
1445
1362
1364
133,584
-61.50(-4.31%)
Sep 15, 2005
1421
1446
1420
1426
25,472
+3.00(+0.21%)
Sep 14, 2005
1417
1444
1413
1423
49,440
+5.75(+0.41%)
Sep 13, 2005
1435
1444
1417
1417
76,092
-29.75(-2.06%)
Sep 12, 2005
1450
1470
1445
1447
57,700
-8.50(-0.58%)
Sep 09, 2005
1439
1462
1433
1455
66,464
+18.00(+1.25%)
Sep 08, 2005
1440
1458
1424
1437
190,116
-102.50(-6.66%)
Sep 07, 2005
1528
1543
1508
1540
63,020
+30.00(+1.99%)
Sep 06, 2005
1500
1518
1486
1510
44,984
+22.25(+1.50%)
Sep 02, 2005
1504
1521
1478
1488
28,252
-12.25(-0.82%)
Sep 01, 2005
1491
1520
1480
1500
51,512
-4.00(-0.27%)
Aug 31, 2005
1433
1504
1432
1504
51,460
+66.25(+4.61%)
Aug 30, 2005
1406
1447
1406
1438
46,548
+17.50(+1.23%)
Aug 29, 2005
1400
1439
1398
1420
41,032
+1.25(+0.09%)
Aug 26, 2005
1429
1432
1398
1419
46,272
-15.50(-1.08%)
Aug 25, 2005
1463
1475
1430
1434
42,072
-14.50(-1.00%)
Aug 24, 2005
1441
1490
1430
1449
85,564
+2.25(+0.16%)
Aug 23, 2005
1462
1474
1427
1446
66,116
-19.50(-1.33%)
Aug 22, 2005
1481
1486
1450
1466
50,016
-15.25(-1.03%)
Aug 19, 2005
1494
1494
1472
1481
34,124
+1.50(+0.10%)
Aug 18, 2005
1484
1498
1465
1480
52,796
-9.25(-0.62%)
Aug 17, 2005
1496
1509
1465
1489
46,784
-13.25(-0.88%)
Aug 16, 2005
1525
1541
1496
1502
42,476
-22.75(-1.49%)
Aug 15, 2005
1542
1549
1517
1525
35,664
-17.00(-1.10%)
Aug 12, 2005
1515
1544
1512
1542
34,968
+4.25(+0.28%)
Aug 11, 2005
1524
1547
1512
1538
35,208
+13.50(+0.89%)
Aug 10, 2005
1570
1572
1510
1524
62,680
-26.50(-1.71%)
Aug 09, 2005
1555
1569
1522
1551
107,344
+0.75(+0.05%)
Aug 08, 2005
1630
1640
1539
1550
105,188
-89.50(-5.46%)
Aug 05, 2005
1714
1714
1611
1640
101,416
-99.00(-5.69%)
Aug 04, 2005
1735
1759
1711
1738
28,888
+3.25(+0.19%)
Aug 03, 2005
1782
1782
1730
1735
38,032
-46.75(-2.62%)
Aug 02, 2005
1776
1794
1763
1782
23,736
+6.50(+0.37%)
Aug 01, 2005
1767
1780
1734
1776
36,668
+8.50(+0.48%)
Jul 29, 2005
1809
1812
1762
1767
28,080
-41.75(-2.31%)
Jul 28, 2005
1779
1818
1771
1809
35,140
+50.75(+2.89%)
Jul 27, 2005
1749
1759
1704
1758
36,952
+8.00(+0.46%)
Jul 26, 2005
1743
1765
1713
1750
37,572
+9.00(+0.52%)
Jul 25, 2005
1802
1817
1738
1741
34,812
-66.50(-3.68%)
Jul 22, 2005
1779
1808
1778
1808
30,136
+28.50(+1.60%)
Jul 21, 2005
1822
1823
1754
1779
45,332
-50.75(-2.77%)
Jul 20, 2005
1811
1835
1790
1830
32,580
+28.25(+1.57%)
Jul 19, 2005
1772
1811
1754
1802
29,116
+29.50(+1.66%)
Jul 18, 2005
1775
1785
1754
1772
25,720
-1.00(-0.06%)
Jul 15, 2005
1740
1775
1735
1773
32,064
+44.25(+2.56%)
Jul 14, 2005
1770
1790
1718
1729
42,000
-24.00(-1.37%)
Jul 13, 2005
1758
1759
1740
1753
26,568
-5.25(-0.30%)
Jul 12, 2005
1750
1762
1739
1758
35,540
-2.00(-0.11%)
Jul 11, 2005
1719
1761
1706
1760
40,832
+53.75(+3.15%)
Jul 08, 2005
1688
1711
1676
1706
36,648
+18.50(+1.10%)
Jul 07, 2005
1612
1697
1602
1688
57,684
+52.25(+3.19%)
Jul 06, 2005
1647
1668
1633
1636
46,992
-11.50(-0.70%)
Jul 05, 2005
1600
1647
1590
1647
29,348
+19.50(+1.20%)
Jul 01, 2005
1638
1644
1608
1628
29,080
-2.50(-0.15%)
Jun 30, 2005
1645
1650
1624
1630
43,344
+2.50(+0.15%)
Jun 29, 2005
1650
1651
1620
1628
29,288
-21.75(-1.32%)
Jun 28, 2005
1615
1652
1614
1649
42,868
+57.25(+3.60%)
Jun 27, 2005
1560
1602
1542
1592
39,036
+35.50(+2.28%)
Jun 24, 2005
1598
1598
1545
1556
49,560
-35.25(-2.21%)
Jun 23, 2005
1630
1645
1585
1592
32,644
-37.75(-2.32%)
Jun 22, 2005
1639
1642
1614
1630
25,140
-0.75(-0.05%)
Jun 21, 2005
1650
1662
1609
1630
42,072
-11.25(-0.69%)
Jun 20, 2005
1656
1656
1630
1642
50,856
-14.00(-0.85%)
Jun 17, 2005
1684
1742
1635
1656
122,272
+53.75(+3.36%)
Jun 16, 2005
1562
1604
1546
1602
42,768
+33.50(+2.14%)
Jun 15, 2005
1550
1568
1537
1568
47,180
+25.00(+1.62%)
Jun 14, 2005
1502
1545
1499
1543
31,952
+41.25(+2.75%)
Jun 13, 2005
1506
1509
1481
1502
35,580
-7.00(-0.46%)
Jun 10, 2005
1531
1548
1498
1509
32,920
-26.00(-1.69%)
Jun 09, 2005
1505
1545
1478
1535
64,800
+33.50(+2.23%)
Jun 08, 2005
1550
1550
1501
1502
52,100
-46.50(-3.00%)
Jun 07, 2005
1542
1576
1542
1548
41,912
+11.50(+0.75%)
Jun 06, 2005
1521
1542
1497
1536
54,020
+21.50(+1.42%)
Jun 03, 2005
1563
1563
1515
1515
64,980
-40.25(-2.59%)
Jun 02, 2005
1523
1557
1519
1555
60,948
+36.00(+2.37%)
Jun 01, 2005
1500
1545
1492
1519
137,700
-33.25(-2.14%)
May 31, 2005
1559
1568
1545
1552
75,044
+25.75(+1.69%)
May 27, 2005
1534
1538
1512
1527
32,496
-7.75(-0.51%)
May 26, 2005
1484
1538
1484
1534
68,704
+75.75(+5.19%)
May 25, 2005
1479
1480
1455
1459
34,008
-21.25(-1.44%)
May 24, 2005
1464
1485
1440
1480
51,048
+16.75(+1.14%)
May 23, 2005
1424
1483
1424
1463
62,276
+42.75(+3.01%)
May 20, 2005
1430
1432
1414
1420
29,196
-6.75(-0.47%)
May 19, 2005
1412
1438
1400
1427
38,368
+16.00(+1.13%)
May 18, 2005
1373
1417
1372
1411
45,400
+56.75(+4.19%)
May 17, 2005
1341
1359
1312
1354
35,852
+13.25(+0.99%)
May 16, 2005
1302
1343
1300
1341
44,096
+43.75(+3.37%)
May 13, 2005
1321
1321
1282
1298
34,820
-7.50(-0.57%)
May 12, 2005
1350
1350
1302
1305
27,700
-44.50(-3.30%)
May 11, 2005
1341
1358
1320
1350
26,116
+14.00(+1.05%)
May 10, 2005
1354
1360
1332
1336
24,840
-19.75(-1.46%)
May 09, 2005
1349
1361
1338
1355
29,748
+8.00(+0.59%)
May 06, 2005
1334
1359
1312
1347
35,944
+13.00(+0.97%)
May 05, 2005
1297
1348
1295
1334
53,852
+37.25(+2.87%)
May 04, 2005
1270
1301
1262
1297
52,576
+18.25(+1.43%)
May 03, 2005
1278
1292
1267
1279
33,976
+1.00(+0.08%)
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.