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
Stifel Financial Corp
(NY:
SF
)
83.72
+0.20 (+0.24%)
Streaming Delayed Price
Updated: 10:08 AM EDT, May 13, 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 (%)
Dec 30, 2005
10.09
10.17
9.965
10.17
60,260
+0.06(+0.59%)
Dec 29, 2005
10.22
10.32
10.11
10.11
69,873
-0.11(-1.06%)
Dec 28, 2005
10.14
10.28
10.14
10.22
112,018
+0.04(+0.40%)
Dec 27, 2005
10.02
10.23
10.02
10.18
74,309
+0.15(+1.54%)
Dec 23, 2005
9.924
10.04
9.873
10.02
84,291
+0.10(+0.98%)
Dec 22, 2005
9.932
10.04
9.832
9.924
387,813
-0.03(-0.30%)
Dec 21, 2005
9.992
10.03
9.951
9.954
85,030
-0.03(-0.33%)
Dec 20, 2005
10.08
10.12
9.976
9.987
38,078
-0.12(-1.15%)
Dec 19, 2005
10.18
10.18
10.10
10.10
66,545
-0.09(-0.93%)
Dec 16, 2005
10.13
10.21
10.13
10.20
212,946
+0.12(+1.23%)
Dec 15, 2005
10.25
10.25
10.02
10.07
59,891
-0.14(-1.38%)
Dec 14, 2005
10.29
10.30
10.21
10.21
24,030
-0.04(-0.37%)
Dec 13, 2005
10.22
10.28
10.16
10.25
24,769
+0.03(+0.27%)
Dec 12, 2005
10.16
10.22
10.11
10.22
49,539
+0.11(+1.07%)
Dec 09, 2005
10.09
10.14
10.03
10.12
57,303
-0.01(-0.11%)
Dec 08, 2005
9.984
10.13
9.984
10.13
56,563
+0.14(+1.44%)
Dec 07, 2005
9.987
10.04
9.984
9.984
60,630
-0.00(-0.03%)
Dec 06, 2005
10.08
10.12
9.987
9.987
33,642
-0.09(-0.89%)
Dec 05, 2005
10.09
10.13
10.01
10.08
100,927
-0.03(-0.32%)
Dec 02, 2005
10.16
10.22
9.938
10.11
106,103
-0.08(-0.74%)
Dec 01, 2005
10.10
10.33
10.08
10.18
335,686
+0.06(+0.56%)
Nov 30, 2005
10.15
10.21
10.11
10.13
115,715
-0.08(-0.79%)
Nov 29, 2005
10.31
10.36
10.18
10.21
159,340
-0.10(-0.95%)
Nov 28, 2005
10.32
10.55
10.31
10.31
109,800
-0.04(-0.39%)
Nov 25, 2005
10.39
10.40
10.35
10.35
9,242
-0.10(-0.98%)
Nov 23, 2005
10.57
10.57
10.41
10.45
91,685
-0.11(-1.08%)
Nov 22, 2005
10.48
10.58
10.39
10.56
68,024
+0.11(+1.01%)
Nov 21, 2005
10.33
10.46
10.29
10.46
82,812
+0.06(+0.62%)
Nov 18, 2005
10.45
10.45
10.36
10.39
80,224
+0.05(+0.50%)
Nov 17, 2005
10.32
10.40
10.22
10.34
121,261
+0.02(+0.21%)
Nov 16, 2005
10.36
10.39
10.25
10.32
69,503
-0.09(-0.91%)
Nov 15, 2005
10.34
10.44
10.30
10.41
209,249
+0.08(+0.76%)
Nov 14, 2005
10.62
10.62
10.34
10.34
150,836
-0.08(-0.78%)
Nov 11, 2005
10.45
10.49
10.33
10.42
72,460
-0.06(-0.62%)
Nov 10, 2005
10.43
10.52
10.27
10.48
564,529
+0.08(+0.75%)
Nov 09, 2005
10.27
10.43
10.21
10.40
62,109
+0.13(+1.24%)
Nov 08, 2005
10.49
10.67
10.21
10.28
136,788
-0.16(-1.53%)
Nov 07, 2005
10.16
10.45
10.16
10.44
69,873
+0.28(+2.74%)
Nov 04, 2005
10.04
10.24
10.04
10.16
55,085
+0.08(+0.80%)
Nov 03, 2005
10.28
10.39
10.08
10.08
69,133
-0.16(-1.53%)
Nov 02, 2005
9.873
10.28
9.835
10.23
105,364
+0.29(+2.94%)
Nov 01, 2005
10.12
10.12
9.900
9.941
32,163
-0.22(-2.13%)
Oct 31, 2005
9.697
10.33
9.697
10.16
212,206
+0.48(+4.98%)
Oct 28, 2005
9.605
9.684
9.486
9.675
67,285
+0.07(+0.73%)
Oct 27, 2005
9.819
9.819
9.535
9.605
72,091
-0.24(-2.39%)
Oct 26, 2005
9.981
9.981
9.738
9.840
102,776
-0.13(-1.28%)
Oct 25, 2005
9.941
9.968
9.786
9.968
58,042
-0.01(-0.14%)
Oct 24, 2005
10.01
10.05
9.922
9.981
110,909
-0.03(-0.27%)
Oct 21, 2005
9.916
10.17
9.897
10.01
143,073
+0.09(+0.96%)
Oct 20, 2005
10.28
10.28
9.684
9.913
180,782
-0.39(-3.81%)
Oct 19, 2005
9.657
10.47
9.616
10.31
177,085
+0.62(+6.42%)
Oct 18, 2005
9.621
9.827
9.600
9.684
50,278
+0.09(+0.93%)
Oct 17, 2005
9.667
9.667
9.467
9.594
61,000
-0.05(-0.50%)
Oct 14, 2005
9.678
9.678
9.535
9.643
58,412
-0.02(-0.22%)
Oct 13, 2005
9.629
9.665
9.467
9.665
76,897
+0.04(+0.37%)
Oct 12, 2005
9.724
9.800
9.559
9.629
79,485
-0.11(-1.08%)
Oct 11, 2005
9.565
9.846
9.546
9.735
163,776
+0.19(+2.04%)
Oct 10, 2005
9.554
9.562
9.456
9.540
131,242
+0.02(+0.20%)
Oct 07, 2005
9.575
9.597
9.505
9.521
46,582
+0.01(+0.06%)
Oct 06, 2005
9.494
9.575
9.467
9.516
223,667
-0.01(-0.06%)
Oct 05, 2005
9.575
9.602
9.413
9.521
165,255
-0.09(-0.96%)
Oct 04, 2005
9.703
9.792
9.613
9.613
63,588
-0.14(-1.47%)
Oct 03, 2005
9.738
9.776
9.575
9.757
87,988
+0.05(+0.47%)
Sep 30, 2005
9.716
9.816
9.608
9.711
95,751
+0.06(+0.64%)
Sep 29, 2005
9.567
9.670
9.513
9.648
124,958
+0.11(+1.19%)
Sep 28, 2005
9.602
9.629
9.527
9.535
49,169
-0.07(-0.70%)
Sep 27, 2005
9.570
9.602
9.467
9.602
111,648
+0.05(+0.54%)
Sep 26, 2005
9.535
9.575
9.454
9.551
146,030
+0.02(+0.26%)
Sep 23, 2005
9.527
9.529
9.454
9.527
64,697
+0.05(+0.48%)
Sep 22, 2005
9.494
9.535
9.332
9.481
211,097
-0.01(-0.14%)
Sep 21, 2005
9.616
9.876
9.019
9.494
534,583
-0.12(-1.27%)
Sep 20, 2005
9.251
9.686
9.194
9.616
440,680
+0.37(+3.98%)
Sep 19, 2005
9.197
9.292
9.175
9.248
852,894
+0.05(+0.56%)
Sep 16, 2005
8.921
9.391
8.466
9.197
560,832
+0.30(+3.34%)
Sep 15, 2005
8.520
8.899
8.412
8.899
239,934
+0.76(+9.30%)
Sep 14, 2005
8.034
8.161
8.007
8.142
227,364
+0.04(+0.50%)
Sep 13, 2005
7.679
8.163
7.655
8.101
220,340
+0.42(+5.49%)
Sep 12, 2005
7.087
7.736
7.087
7.679
208,140
+0.78(+11.33%)
Sep 09, 2005
6.760
6.898
6.727
6.898
51,388
+0.18(+2.66%)
Sep 08, 2005
6.762
6.781
6.711
6.719
32,533
-0.10(-1.43%)
Sep 07, 2005
6.857
6.857
6.776
6.816
24,769
+0.00(+0.00%)
Sep 06, 2005
6.819
6.830
6.749
6.816
61,739
+0.00(+0.00%)
Sep 02, 2005
6.992
6.992
6.765
6.816
25,878
-0.15(-2.14%)
Sep 01, 2005
6.938
7.049
6.835
6.965
41,036
+0.03(+0.39%)
Aug 31, 2005
6.749
6.938
6.746
6.938
45,472
+0.15(+2.27%)
Aug 30, 2005
6.816
6.835
6.765
6.784
19,963
-0.09(-1.26%)
Aug 29, 2005
6.803
6.949
6.770
6.870
35,860
-0.05(-0.78%)
Aug 26, 2005
7.192
7.192
6.925
6.925
64,327
-0.32(-4.44%)
Aug 25, 2005
7.182
7.298
7.182
7.246
40,297
+0.12(+1.67%)
Aug 24, 2005
7.103
7.249
7.052
7.127
24,769
-0.04(-0.60%)
Aug 23, 2005
7.033
7.236
7.033
7.171
61,369
+0.22(+3.15%)
Aug 22, 2005
6.443
6.952
6.413
6.952
75,788
+0.55(+8.58%)
Aug 19, 2005
6.538
6.538
6.289
6.403
67,654
-0.14(-2.07%)
Aug 18, 2005
6.600
6.603
6.538
6.538
4,066
-0.11(-1.59%)
Aug 17, 2005
6.573
6.654
6.568
6.643
17,745
+0.02(+0.24%)
Aug 16, 2005
6.708
6.806
6.627
6.627
48,060
-0.14(-2.00%)
Aug 15, 2005
6.724
6.854
6.649
6.762
26,618
-0.03(-0.40%)
Aug 12, 2005
6.762
6.797
6.589
6.789
30,684
-0.03(-0.40%)
Aug 11, 2005
6.846
6.952
6.789
6.816
14,787
+0.00(+0.04%)
Aug 10, 2005
6.762
6.911
6.762
6.814
57,303
+0.25(+3.79%)
Aug 09, 2005
6.562
6.689
6.559
6.565
33,642
+0.07(+1.08%)
Aug 08, 2005
6.654
6.692
6.492
6.494
22,181
-0.12(-1.76%)
Aug 05, 2005
6.898
6.898
6.519
6.611
62,479
-0.33(-4.75%)
Aug 04, 2005
7.219
7.219
6.941
6.941
30,315
-0.33(-4.57%)
Aug 03, 2005
7.439
7.506
7.274
7.274
13,678
-0.20(-2.64%)
Aug 02, 2005
7.395
7.563
7.317
7.471
50,278
+0.08(+1.02%)
Aug 01, 2005
7.303
7.506
7.303
7.395
55,824
+0.11(+1.48%)
Jul 29, 2005
6.992
7.436
6.992
7.287
123,848
+0.29(+4.22%)
Jul 28, 2005
6.492
7.033
6.492
6.992
125,327
+0.44(+6.73%)
Jul 27, 2005
6.559
6.559
6.397
6.551
42,515
-0.06(-0.94%)
Jul 26, 2005
6.397
6.614
6.357
6.614
15,157
+0.17(+2.64%)
Jul 25, 2005
6.600
6.757
6.438
6.443
61,369
-0.13(-1.93%)
Jul 22, 2005
6.384
6.570
6.357
6.570
19,963
+0.20(+3.10%)
Jul 21, 2005
6.600
6.614
6.329
6.373
101,667
-0.29(-4.42%)
Jul 20, 2005
6.573
6.681
6.573
6.668
58,412
+0.03(+0.41%)
Jul 19, 2005
6.486
6.641
6.486
6.641
21,072
+0.22(+3.46%)
Jul 18, 2005
6.551
6.551
6.357
6.419
21,442
-0.05(-0.71%)
Jul 15, 2005
6.457
6.473
6.357
6.465
25,139
-0.06(-0.91%)
Jul 14, 2005
6.668
6.735
6.524
6.524
19,963
-0.21(-3.13%)
Jul 13, 2005
6.884
6.911
6.735
6.735
31,794
-0.22(-3.11%)
Jul 12, 2005
7.057
7.057
6.789
6.952
48,060
-0.09(-1.31%)
Jul 11, 2005
6.830
7.141
6.830
7.044
59,891
+0.21(+3.13%)
Jul 08, 2005
6.695
6.857
6.505
6.830
45,103
+0.32(+4.90%)
Jul 07, 2005
6.749
6.749
6.508
6.511
58,042
-0.30(-4.45%)
Jul 06, 2005
6.952
6.952
6.811
6.814
22,551
-0.17(-2.36%)
Jul 05, 2005
6.722
6.979
6.722
6.979
29,575
+0.32(+4.79%)
Jul 01, 2005
6.562
6.708
6.519
6.659
27,727
+0.12(+1.90%)
Jun 30, 2005
6.811
6.811
6.532
6.535
55,824
-0.26(-3.82%)
Jun 29, 2005
6.852
6.852
6.708
6.795
68,763
-0.03(-0.44%)
Jun 28, 2005
6.695
6.962
6.630
6.824
68,394
+0.20(+2.98%)
Jun 27, 2005
6.689
6.735
6.627
6.627
35,860
-0.04(-0.61%)
Jun 24, 2005
6.492
6.695
6.365
6.668
305,370
+0.11(+1.65%)
Jun 23, 2005
6.492
6.627
6.492
6.559
92,054
+0.04(+0.54%)
Jun 22, 2005
6.408
6.524
6.324
6.524
61,739
+0.06(+0.96%)
Jun 21, 2005
6.486
6.492
6.394
6.462
56,933
+0.00(+0.04%)
Jun 20, 2005
6.489
6.492
6.421
6.459
79,115
-0.02(-0.29%)
Jun 17, 2005
6.424
6.530
6.384
6.478
141,594
+0.12(+1.91%)
Jun 16, 2005
6.262
6.357
6.156
6.357
65,066
+0.03(+0.43%)
Jun 15, 2005
6.297
6.397
6.183
6.329
127,176
+0.10(+1.61%)
Jun 14, 2005
6.097
6.232
6.027
6.229
42,885
+0.06(+1.05%)
Jun 13, 2005
5.951
6.208
5.951
6.164
58,782
+0.16(+2.61%)
Jun 10, 2005
6.045
6.086
6.008
6.008
32,163
+0.00(+0.05%)
Jun 09, 2005
5.851
6.045
5.843
6.005
46,582
+0.09(+1.51%)
Jun 08, 2005
5.816
5.924
5.816
5.916
47,691
+0.03(+0.55%)
Jun 07, 2005
5.821
5.945
5.761
5.883
26,987
-0.01(-0.09%)
Jun 06, 2005
5.867
5.948
5.851
5.889
17,006
+0.02(+0.32%)
Jun 03, 2005
5.924
5.924
5.794
5.870
56,563
-0.04(-0.64%)
Jun 02, 2005
5.843
5.921
5.829
5.908
55,085
+0.08(+1.39%)
Jun 01, 2005
5.780
5.870
5.780
5.826
59,521
+0.11(+1.99%)
May 31, 2005
5.780
5.780
5.697
5.713
86,509
-0.07(-1.22%)
May 27, 2005
5.813
5.813
5.653
5.783
22,181
+0.03(+0.52%)
May 26, 2005
5.564
5.761
5.550
5.753
20,703
+0.12(+2.16%)
May 25, 2005
5.672
5.729
5.629
5.632
34,381
-0.08(-1.37%)
May 24, 2005
5.680
5.770
5.626
5.710
14,787
-0.03(-0.47%)
May 23, 2005
5.810
5.813
5.734
5.737
17,745
-0.02(-0.33%)
May 20, 2005
5.829
5.829
5.724
5.756
13,309
-0.07(-1.25%)
May 19, 2005
5.642
5.870
5.642
5.829
34,381
+0.18(+3.26%)
May 18, 2005
5.545
5.675
5.477
5.645
70,612
+0.12(+2.15%)
May 17, 2005
5.521
5.537
5.423
5.526
9,242
+0.06(+1.14%)
May 16, 2005
5.326
5.542
5.326
5.464
19,224
+0.05(+1.00%)
May 13, 2005
5.437
5.445
5.369
5.410
27,357
-0.09(-1.72%)
May 12, 2005
5.775
5.775
5.504
5.504
38,448
-0.22(-3.92%)
May 11, 2005
5.545
5.761
5.545
5.729
45,103
+0.18(+3.32%)
May 10, 2005
5.653
5.653
5.542
5.545
26,618
-0.14(-2.43%)
May 09, 2005
5.618
5.683
5.591
5.683
18,484
+0.05(+0.96%)
May 06, 2005
5.599
5.632
5.496
5.629
61,369
+0.04(+0.77%)
May 05, 2005
5.586
5.599
5.552
5.586
19,963
+0.04(+0.73%)
May 04, 2005
5.329
5.559
5.329
5.545
56,194
+0.17(+3.22%)
May 03, 2005
5.331
5.402
5.318
5.372
55,824
-0.03(-0.50%)
May 02, 2005
5.421
5.488
5.342
5.399
26,248
-0.09(-1.63%)
Apr 29, 2005
5.383
5.518
5.345
5.488
46,951
+0.06(+1.20%)
Apr 28, 2005
5.421
5.464
5.323
5.423
32,533
-0.04(-0.69%)
Apr 27, 2005
5.540
5.540
5.396
5.461
42,145
-0.03(-0.49%)
Apr 26, 2005
5.510
5.521
5.410
5.488
16,266
-0.08(-1.36%)
Apr 25, 2005
5.450
5.575
5.450
5.564
35,121
+0.18(+3.37%)
Apr 22, 2005
5.510
5.526
5.331
5.383
73,569
-0.15(-2.74%)
Apr 21, 2005
5.559
5.621
5.383
5.534
39,557
+0.04(+0.79%)
Apr 20, 2005
5.783
5.783
5.491
5.491
83,182
-0.29(-5.05%)
Apr 19, 2005
5.588
5.783
5.588
5.783
74,679
+0.26(+4.75%)
Apr 18, 2005
5.315
5.521
5.315
5.521
41,775
+0.14(+2.56%)
Apr 15, 2005
5.710
5.710
5.375
5.383
79,485
-0.26(-4.60%)
Apr 14, 2005
5.707
5.707
5.642
5.642
23,291
-0.05(-0.81%)
Apr 13, 2005
5.826
5.826
5.629
5.688
247,697
-0.21(-3.49%)
Apr 12, 2005
5.786
5.910
5.715
5.894
34,012
+0.04(+0.74%)
Apr 11, 2005
5.788
5.948
5.680
5.851
52,866
+0.06(+1.07%)
Apr 08, 2005
5.948
5.948
5.786
5.788
25,509
-0.16(-2.64%)
Apr 07, 2005
5.905
5.948
5.761
5.945
12,939
+0.05(+0.87%)
Apr 06, 2005
5.918
5.924
5.889
5.894
12,939
+0.02(+0.41%)
Apr 05, 2005
5.724
5.870
5.724
5.870
92,054
+0.20(+3.53%)
Apr 04, 2005
5.724
5.724
5.586
5.669
38,818
-0.05(-0.90%)
Apr 01, 2005
5.951
5.951
5.721
5.721
57,303
-0.18(-2.98%)
Mar 31, 2005
5.734
5.897
5.680
5.897
64,697
+0.16(+2.83%)
Mar 30, 2005
5.699
5.748
5.651
5.734
20,703
+0.10(+1.83%)
Mar 29, 2005
5.615
5.653
5.599
5.632
44,363
+0.02(+0.29%)
Mar 28, 2005
5.599
5.637
5.548
5.615
26,248
+0.05(+0.87%)
Mar 24, 2005
5.532
5.667
5.518
5.567
23,660
+0.04(+0.64%)
Mar 23, 2005
5.680
5.680
5.532
5.532
31,794
-0.19(-3.31%)
Mar 22, 2005
5.680
5.837
5.680
5.721
32,903
+0.03(+0.48%)
Mar 21, 2005
5.680
5.745
5.680
5.694
17,745
+0.00(+0.05%)
Mar 18, 2005
5.707
5.740
5.667
5.691
102,036
-0.02(-0.28%)
Mar 17, 2005
5.724
5.724
5.664
5.707
40,666
-0.01(-0.09%)
Mar 16, 2005
5.748
5.802
5.713
5.713
29,945
-0.04(-0.61%)
Mar 15, 2005
5.778
5.821
5.745
5.748
26,987
-0.06(-0.98%)
Mar 14, 2005
5.767
5.856
5.767
5.805
28,097
+0.02(+0.33%)
Mar 11, 2005
5.826
5.905
5.734
5.786
65,436
+0.03(+0.47%)
Mar 10, 2005
5.542
5.788
5.542
5.759
34,012
+0.15(+2.65%)
Mar 09, 2005
5.596
5.726
5.518
5.610
67,285
-0.05(-0.96%)
Mar 08, 2005
5.691
5.813
5.656
5.664
27,357
-0.09(-1.64%)
Mar 07, 2005
5.843
5.883
5.759
5.759
14,787
-0.15(-2.56%)
Mar 04, 2005
5.813
5.910
5.759
5.910
41,406
+0.13(+2.25%)
Mar 03, 2005
5.783
5.813
5.751
5.780
21,072
+0.02(+0.42%)
Mar 02, 2005
5.791
5.824
5.740
5.756
19,594
-0.10(-1.75%)
Mar 01, 2005
5.748
5.900
5.721
5.859
78,745
+0.04(+0.74%)
Feb 28, 2005
5.726
5.816
5.721
5.816
41,406
+0.02(+0.37%)
Feb 25, 2005
5.756
5.816
5.680
5.794
20,333
+0.09(+1.56%)
Feb 24, 2005
5.559
5.734
5.553
5.705
69,133
+0.11(+1.88%)
Feb 23, 2005
5.586
5.626
5.586
5.599
23,291
-0.03(-0.58%)
Feb 22, 2005
5.659
5.680
5.632
5.632
53,606
-0.09(-1.56%)
Feb 18, 2005
5.775
5.775
5.699
5.721
36,230
+0.01(+0.24%)
Feb 17, 2005
5.669
5.743
5.669
5.707
32,903
-0.02(-0.38%)
Feb 16, 2005
5.707
5.797
5.686
5.729
54,345
+0.05(+0.86%)
Feb 15, 2005
5.794
5.829
5.572
5.680
886,167
-0.13(-2.23%)
Feb 14, 2005
5.713
5.894
5.713
5.810
37,709
+0.05(+0.85%)
Feb 11, 2005
5.640
5.818
5.640
5.761
93,903
+0.09(+1.57%)
Feb 10, 2005
5.688
5.767
5.648
5.672
36,230
-0.04(-0.66%)
Feb 09, 2005
5.640
5.743
5.534
5.710
94,273
+0.02(+0.29%)
Feb 08, 2005
5.680
5.705
5.680
5.694
18,854
+0.05(+0.96%)
Feb 07, 2005
5.680
5.699
5.640
5.640
21,072
-0.05(-0.95%)
Feb 04, 2005
5.788
5.829
5.626
5.694
26,987
-0.14(-2.46%)
Feb 03, 2005
6.040
6.040
5.821
5.837
43,254
-0.18(-2.92%)
Feb 02, 2005
5.826
6.013
5.824
6.013
80,594
+0.13(+2.25%)
Feb 01, 2005
5.615
5.880
5.591
5.880
99,448
+0.32(+5.84%)
Jan 31, 2005
5.469
5.569
5.469
5.556
47,691
+0.14(+2.65%)
Jan 28, 2005
5.421
5.458
5.385
5.413
118,673
+0.00(+0.05%)
Jan 27, 2005
5.315
5.426
5.315
5.410
55,454
+0.07(+1.27%)
Jan 26, 2005
5.369
5.426
5.342
5.342
45,472
+0.04(+0.71%)
Jan 25, 2005
5.312
5.396
5.275
5.304
29,206
+0.05(+1.03%)
Jan 24, 2005
5.275
5.326
5.250
5.250
52,497
-0.08(-1.57%)
Jan 21, 2005
5.375
5.385
5.307
5.334
41,036
-0.03(-0.50%)
Jan 20, 2005
5.388
5.426
5.361
5.361
35,121
-0.12(-2.12%)
Jan 19, 2005
5.507
5.594
5.423
5.477
60,260
+0.02(+0.40%)
Jan 18, 2005
5.348
5.499
5.348
5.456
43,624
+0.05(+1.00%)
Jan 14, 2005
5.315
5.456
5.315
5.402
37,339
+0.05(+0.86%)
Jan 13, 2005
5.437
5.494
5.356
5.356
33,272
-0.13(-2.37%)
Jan 12, 2005
5.480
5.532
5.434
5.486
25,878
-0.05(-0.88%)
Jan 11, 2005
5.356
5.586
5.356
5.534
63,957
+0.12(+2.25%)
Jan 10, 2005
5.285
5.434
5.248
5.413
45,842
+0.16(+3.04%)
Jan 07, 2005
5.299
5.407
5.253
5.253
39,188
-0.10(-1.87%)
Jan 06, 2005
5.253
5.383
5.253
5.353
42,885
+0.06(+1.07%)
Jan 05, 2005
5.342
5.448
5.258
5.296
59,151
-0.11(-2.10%)
Jan 04, 2005
5.537
5.540
5.385
5.410
68,763
-0.06(-1.09%)
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.