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
Cresud Sacif ADR
(NQ:
CRESY
)
10.21
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2006
9.756
9.965
9.359
9.450
206,150
-0.10(-1.09%)
May 30, 2006
9.763
10.10
9.554
9.554
220,693
-0.37(-3.72%)
May 26, 2006
9.478
9.924
9.478
9.924
203,716
+0.47(+5.01%)
May 25, 2006
9.269
9.680
9.206
9.450
171,147
+0.33(+3.59%)
May 24, 2006
9.910
9.924
8.983
9.122
407,376
-0.91(-9.05%)
May 23, 2006
9.666
10.49
9.554
10.03
609,922
+0.69(+7.40%)
May 22, 2006
9.582
9.742
8.140
9.338
986,496
-0.48(-4.90%)
May 19, 2006
9.742
9.917
9.617
9.819
364,998
-0.01(-0.07%)
May 18, 2006
10.45
10.56
9.826
9.826
553,704
-0.67(-6.37%)
May 17, 2006
11.32
11.37
10.25
10.49
354,426
-0.88(-7.72%)
May 16, 2006
10.52
11.50
10.46
11.37
394,173
+0.72(+6.81%)
May 15, 2006
10.74
11.13
10.25
10.65
907,442
-0.81(-7.06%)
May 12, 2006
11.85
12.20
11.01
11.46
1,539,150
-1.16(-9.22%)
May 11, 2006
13.24
13.54
12.62
12.62
470,013
-0.54(-4.13%)
May 10, 2006
13.31
13.38
13.10
13.16
175,127
-0.12(-0.89%)
May 09, 2006
13.69
14.26
12.96
13.28
1,014,029
-0.20(-1.50%)
May 08, 2006
12.93
13.51
12.93
13.48
637,643
+0.66(+5.11%)
May 05, 2006
13.53
13.53
12.75
12.83
313,505
-0.36(-2.70%)
May 04, 2006
13.12
13.76
12.96
13.19
523,945
+0.26(+2.00%)
May 03, 2006
13.47
13.48
12.72
12.93
323,385
-0.26(-1.96%)
May 02, 2006
13.76
13.84
12.91
13.19
712,453
-0.37(-2.72%)
May 01, 2006
12.17
13.73
12.17
13.55
1,002,803
+1.45(+11.97%)
Apr 28, 2006
12.11
12.20
11.88
12.10
268,769
-0.15(-1.19%)
Apr 27, 2006
12.20
12.33
11.78
12.25
383,483
-0.09(-0.73%)
Apr 26, 2006
12.68
12.68
11.86
12.34
644,759
-0.19(-1.50%)
Apr 25, 2006
13.31
13.41
12.31
12.53
935,494
-0.29(-2.28%)
Apr 24, 2006
12.08
12.86
12.08
12.82
917,226
+0.68(+5.63%)
Apr 21, 2006
11.85
12.72
11.80
12.14
1,107,840
+0.24(+1.99%)
Apr 20, 2006
12.11
12.12
11.60
11.90
577,680
+0.02(+0.18%)
Apr 19, 2006
10.73
12.12
10.73
11.88
917,666
+1.25(+11.80%)
Apr 18, 2006
10.26
10.77
10.10
10.63
460,010
+0.76(+7.73%)
Apr 17, 2006
9.847
10.17
9.847
9.866
82,424
+0.00(+0.05%)
Apr 13, 2006
10.14
10.28
9.795
9.861
223,233
-0.27(-2.68%)
Apr 12, 2006
10.52
10.52
10.10
10.13
279,508
-0.39(-3.71%)
Apr 11, 2006
11.02
11.14
10.38
10.52
200,591
-0.47(-4.31%)
Apr 10, 2006
11.32
11.32
10.84
11.00
281,287
-0.08(-0.69%)
Apr 07, 2006
10.91
11.08
10.87
11.07
220,118
+0.27(+2.52%)
Apr 06, 2006
10.46
11.00
10.45
10.80
408,867
+0.35(+3.33%)
Apr 05, 2006
10.10
10.45
10.10
10.45
155,135
+0.32(+3.16%)
Apr 04, 2006
10.34
10.42
9.944
10.13
197,312
-0.18(-1.76%)
Apr 03, 2006
10.04
10.52
9.812
10.31
570,625
+0.26(+2.56%)
Mar 31, 2006
9.826
10.06
9.777
10.06
58,032
+0.19(+1.91%)
Mar 30, 2006
9.931
9.986
9.861
9.868
111,812
-0.12(-1.19%)
Mar 29, 2006
9.784
10.10
9.485
9.986
153,400
+0.30(+3.09%)
Mar 28, 2006
9.561
9.756
9.324
9.687
762,403
+0.13(+1.31%)
Mar 27, 2006
9.331
9.666
9.129
9.561
57,078
+0.19(+2.01%)
Mar 24, 2006
9.275
9.408
9.239
9.373
33,318
+0.05(+0.52%)
Mar 23, 2006
9.610
9.687
9.234
9.324
47,784
-0.36(-3.67%)
Mar 22, 2006
9.687
9.694
9.478
9.680
98,725
-0.02(-0.22%)
Mar 21, 2006
10.02
10.07
9.687
9.701
87,487
-0.18(-1.83%)
Mar 20, 2006
9.749
10.08
9.680
9.882
145,037
+0.21(+2.16%)
Mar 17, 2006
9.547
9.721
9.519
9.673
147,114
+0.16(+1.68%)
Mar 16, 2006
9.338
9.589
9.318
9.512
63,540
+0.05(+0.52%)
Mar 15, 2006
9.582
9.749
9.359
9.464
80,777
-0.13(-1.38%)
Mar 14, 2006
9.094
9.617
9.094
9.596
48,061
+0.23(+2.42%)
Mar 13, 2006
9.234
9.450
9.234
9.369
69,669
+0.17(+1.85%)
Mar 10, 2006
9.199
9.255
8.892
9.199
141,730
+0.00(+0.00%)
Mar 09, 2006
9.213
9.422
9.059
9.199
185,251
+0.10(+1.07%)
Mar 08, 2006
9.464
9.464
9.087
9.101
218,157
-0.44(-4.60%)
Mar 07, 2006
9.582
9.756
9.129
9.540
240,189
-0.20(-2.07%)
Mar 06, 2006
9.687
9.819
9.582
9.742
129,811
-0.02(-0.21%)
Mar 03, 2006
9.833
9.896
9.735
9.763
340,049
-0.18(-1.82%)
Mar 02, 2006
10.19
10.19
9.763
9.944
84,206
-0.12(-1.18%)
Mar 01, 2006
9.826
10.14
9.756
10.06
173,665
+0.24(+2.41%)
Feb 28, 2006
9.735
9.958
9.561
9.826
107,956
+0.09(+0.93%)
Feb 27, 2006
9.756
9.944
9.721
9.735
187,320
-0.12(-1.20%)
Feb 24, 2006
9.652
9.938
9.652
9.854
96,890
+0.03(+0.28%)
Feb 23, 2006
9.756
9.847
9.687
9.826
280,940
+0.07(+0.71%)
Feb 22, 2006
9.861
9.889
9.673
9.756
553,305
-0.24(-2.37%)
Feb 21, 2006
9.056
10.41
9.056
9.993
742,117
+0.81(+8.80%)
Feb 17, 2006
8.760
9.206
8.760
9.185
288,254
+0.40(+4.60%)
Feb 16, 2006
8.711
8.857
8.704
8.781
100,160
-0.01(-0.16%)
Feb 15, 2006
8.363
8.969
8.363
8.795
209,783
+0.45(+5.34%)
Feb 14, 2006
8.279
8.363
8.279
8.349
213,118
-0.01(-0.17%)
Feb 13, 2006
8.188
8.390
8.154
8.363
524,361
-0.03(-0.42%)
Feb 10, 2006
8.397
8.425
8.133
8.397
237,382
+0.06(+0.67%)
Feb 09, 2006
8.293
8.377
8.167
8.342
202,831
-0.02(-0.25%)
Feb 08, 2006
8.230
8.432
8.188
8.363
178,303
-0.02(-0.25%)
Feb 07, 2006
8.572
8.572
8.363
8.383
70,234
-0.21(-2.43%)
Feb 06, 2006
8.342
8.711
8.342
8.593
161,042
+0.17(+1.99%)
Feb 03, 2006
8.258
8.439
8.258
8.425
241,344
+0.11(+1.34%)
Feb 02, 2006
8.502
8.502
8.258
8.314
315,061
-0.12(-1.40%)
Feb 01, 2006
8.335
8.600
8.335
8.432
296,477
+0.04(+0.50%)
Jan 31, 2006
8.262
8.460
8.262
8.390
366,229
+0.03(+0.33%)
Jan 30, 2006
8.293
8.439
8.188
8.363
159,077
+0.13(+1.61%)
Jan 27, 2006
7.910
8.251
7.673
8.230
239,210
+0.39(+4.98%)
Jan 26, 2006
7.875
7.875
7.666
7.840
83,639
+0.13(+1.72%)
Jan 25, 2006
7.491
7.875
7.491
7.707
313,357
+0.15(+1.94%)
Jan 24, 2006
7.206
7.575
7.206
7.561
216,875
+0.31(+4.23%)
Jan 23, 2006
7.401
7.457
7.213
7.255
194,526
-0.13(-1.70%)
Jan 20, 2006
7.366
7.561
7.352
7.380
96,027
-0.07(-0.94%)
Jan 19, 2006
7.422
7.617
7.415
7.450
38,818
+0.03(+0.38%)
Jan 18, 2006
7.394
7.666
7.394
7.422
98,694
-0.27(-3.53%)
Jan 17, 2006
7.944
8.007
7.366
7.694
60,297
-0.17(-2.21%)
Jan 13, 2006
7.527
8.007
7.527
7.868
87,809
-0.13(-1.57%)
Jan 12, 2006
7.805
7.993
7.666
7.993
268,912
+0.20(+2.59%)
Jan 11, 2006
7.826
7.826
7.666
7.791
143,985
+0.05(+0.63%)
Jan 10, 2006
7.366
7.812
7.366
7.742
65,036
+0.01(+0.18%)
Jan 09, 2006
7.924
7.924
7.701
7.728
107,540
-0.06(-0.81%)
Jan 06, 2006
7.640
7.924
7.640
7.791
165,971
-0.07(-0.89%)
Jan 05, 2006
7.986
8.007
7.777
7.861
105,201
+0.01(+0.18%)
Jan 04, 2006
7.875
7.875
7.687
7.847
120,607
+0.13(+1.72%)
Jan 03, 2006
7.666
7.737
7.596
7.714
154,959
+0.10(+1.28%)
Dec 30, 2005
7.575
7.617
7.255
7.617
148,841
+0.10(+1.30%)
Dec 29, 2005
7.282
7.519
7.213
7.519
157,424
+0.24(+3.35%)
Dec 28, 2005
7.073
7.303
7.073
7.275
154,402
+0.13(+1.85%)
Dec 27, 2005
7.157
7.164
6.976
7.143
171,048
+0.01(+0.10%)
Dec 23, 2005
7.178
7.317
7.115
7.136
98,810
+0.00(+0.00%)
Dec 22, 2005
7.185
7.282
7.108
7.136
126,140
-0.09(-1.25%)
Dec 21, 2005
7.261
7.275
7.129
7.227
238,142
-0.01(-0.19%)
Dec 20, 2005
7.387
7.484
7.171
7.241
203,380
-0.23(-3.08%)
Dec 19, 2005
7.526
7.570
7.317
7.471
159,739
-0.07(-0.92%)
Dec 16, 2005
7.317
7.554
7.317
7.540
87,178
+0.06(+0.84%)
Dec 15, 2005
7.512
7.575
7.429
7.478
56,074
-0.03(-0.37%)
Dec 14, 2005
7.359
7.526
7.317
7.505
68,559
+0.13(+1.80%)
Dec 13, 2005
7.255
7.498
7.255
7.373
65,850
-0.10(-1.31%)
Dec 12, 2005
7.220
7.547
7.220
7.471
88,903
+0.04(+0.56%)
Dec 09, 2005
7.443
7.582
7.352
7.429
45,908
-0.15(-1.93%)
Dec 08, 2005
7.526
7.652
7.373
7.575
112,779
-0.02(-0.28%)
Dec 07, 2005
7.275
7.596
7.206
7.596
273,784
+0.28(+3.88%)
Dec 06, 2005
7.429
7.582
7.275
7.312
129,786
-0.21(-2.85%)
Dec 05, 2005
7.659
7.659
7.261
7.526
135,734
-0.07(-0.92%)
Dec 02, 2005
7.491
7.617
7.491
7.596
59,975
+0.12(+1.58%)
Dec 01, 2005
7.387
7.596
7.331
7.478
54,679
+0.09(+1.23%)
Nov 30, 2005
7.206
7.561
7.011
7.387
82,509
+0.14(+1.92%)
Nov 29, 2005
7.150
7.617
7.150
7.248
90,697
-0.02(-0.29%)
Nov 28, 2005
7.624
7.659
7.248
7.268
135,290
-0.26(-3.52%)
Nov 25, 2005
7.603
7.603
7.457
7.533
48,199
-0.13(-1.64%)
Nov 23, 2005
7.666
7.791
7.505
7.659
75,549
-0.04(-0.54%)
Nov 22, 2005
7.394
7.840
7.394
7.701
101,307
+0.15(+1.94%)
Nov 21, 2005
7.735
7.791
7.450
7.554
124,698
-0.19(-2.43%)
Nov 18, 2005
7.805
7.937
7.680
7.742
59,529
-0.04(-0.54%)
Nov 17, 2005
7.805
7.875
7.714
7.784
110,836
-0.03(-0.36%)
Nov 16, 2005
7.805
7.868
7.805
7.812
88,690
-0.00(-0.06%)
Nov 15, 2005
7.666
7.875
7.666
7.817
56,282
+0.01(+0.15%)
Nov 14, 2005
7.812
7.889
7.805
7.805
42,307
+0.00(+0.00%)
Nov 11, 2005
7.763
7.972
7.714
7.805
76,605
+0.01(+0.18%)
Nov 10, 2005
7.854
7.882
7.791
7.791
76,622
-0.07(-0.89%)
Nov 09, 2005
7.666
7.951
7.666
7.861
81,722
-0.05(-0.62%)
Nov 08, 2005
7.840
7.910
7.805
7.910
58,131
+0.08(+0.98%)
Nov 07, 2005
7.805
8.028
7.805
7.833
47,550
-0.03(-0.35%)
Nov 04, 2005
7.833
8.119
7.805
7.861
63,003
-0.15(-1.91%)
Nov 03, 2005
8.363
8.363
7.805
8.014
88,546
+0.22(+2.86%)
Nov 02, 2005
7.624
7.910
7.624
7.791
87,877
+0.10(+1.27%)
Nov 01, 2005
7.659
7.735
7.610
7.694
42,523
+0.03(+0.46%)
Oct 31, 2005
7.457
7.701
7.457
7.659
129,052
+0.21(+2.81%)
Oct 28, 2005
7.038
7.589
7.038
7.450
96,696
+0.28(+3.89%)
Oct 27, 2005
7.359
7.429
6.941
7.171
358,095
-0.22(-3.02%)
Oct 26, 2005
7.742
7.742
7.387
7.394
126,241
-0.27(-3.55%)
Oct 25, 2005
7.666
7.756
7.526
7.666
117,222
+0.03(+0.36%)
Oct 24, 2005
7.666
7.756
7.596
7.638
214,838
-0.17(-2.14%)
Oct 21, 2005
7.666
7.805
7.561
7.805
155,042
+0.23(+3.04%)
Oct 20, 2005
7.784
7.979
7.457
7.575
102,515
-0.26(-3.38%)
Oct 19, 2005
7.749
7.847
7.234
7.840
323,319
+0.13(+1.67%)
Oct 18, 2005
7.944
7.972
7.680
7.711
239,989
-0.27(-3.36%)
Oct 17, 2005
7.979
8.105
7.777
7.979
227,214
+0.06(+0.79%)
Oct 14, 2005
8.049
8.314
7.770
7.917
243,499
-0.17(-2.07%)
Oct 13, 2005
8.481
8.634
7.951
8.084
167,753
-0.47(-5.54%)
Oct 12, 2005
8.390
8.600
8.390
8.558
38,198
-0.01(-0.08%)
Oct 11, 2005
8.753
8.781
8.453
8.565
105,180
-0.19(-2.15%)
Oct 10, 2005
9.080
9.129
8.718
8.753
69,162
-0.38(-4.12%)
Oct 07, 2005
9.324
9.324
9.080
9.129
39,979
-0.17(-1.87%)
Oct 06, 2005
9.687
9.687
9.234
9.303
136,585
-0.38(-3.96%)
Oct 05, 2005
9.436
9.777
9.436
9.687
80,223
-0.02(-0.22%)
Oct 04, 2005
9.582
9.770
9.582
9.708
87,260
+0.08(+0.87%)
Oct 03, 2005
9.478
9.652
9.408
9.624
96,711
+0.06(+0.58%)
Sep 30, 2005
9.617
9.728
9.303
9.568
101,122
-0.01(-0.15%)
Sep 29, 2005
9.617
9.680
9.122
9.582
64,226
+0.01(+0.15%)
Sep 28, 2005
9.763
9.826
9.540
9.568
100,097
-0.24(-2.49%)
Sep 27, 2005
9.993
9.993
9.756
9.812
82,280
-0.08(-0.85%)
Sep 26, 2005
9.910
10.10
9.819
9.896
231,805
+0.13(+1.28%)
Sep 23, 2005
9.770
9.826
9.080
9.770
281,883
+0.17(+1.82%)
Sep 22, 2005
9.596
9.652
9.582
9.596
152,762
-0.01(-0.15%)
Sep 21, 2005
9.331
9.687
9.303
9.610
123,131
+0.01(+0.15%)
Sep 20, 2005
9.582
9.643
9.547
9.596
74,745
+0.04(+0.44%)
Sep 19, 2005
9.561
9.617
9.478
9.554
117,192
+0.11(+1.18%)
Sep 16, 2005
9.129
9.464
8.628
9.443
147,767
+0.38(+4.15%)
Sep 15, 2005
8.781
9.122
8.781
9.066
260,163
+0.24(+2.76%)
Sep 14, 2005
8.850
8.863
8.718
8.822
106,905
+0.01(+0.08%)
Sep 13, 2005
8.774
8.816
8.711
8.816
133,338
+0.10(+1.12%)
Sep 12, 2005
8.634
8.718
8.613
8.718
130,744
+0.11(+1.30%)
Sep 09, 2005
8.432
8.641
8.356
8.606
297,604
+0.35(+4.22%)
Sep 08, 2005
8.209
8.349
8.147
8.258
508,721
+0.06(+0.68%)
Sep 07, 2005
8.432
8.432
8.112
8.202
390,770
-0.12(-1.42%)
Sep 06, 2005
8.363
8.467
8.188
8.321
176,683
-0.03(-0.42%)
Sep 02, 2005
8.411
8.411
8.237
8.356
112,914
+0.03(+0.33%)
Sep 01, 2005
8.223
8.328
8.195
8.328
75,367
+0.14(+1.70%)
Aug 31, 2005
8.167
8.209
7.979
8.188
59,630
+0.06(+0.77%)
Aug 30, 2005
7.972
8.188
7.931
8.126
86,534
+0.22(+2.73%)
Aug 29, 2005
7.944
7.958
7.847
7.910
85,229
-0.03(-0.44%)
Aug 26, 2005
7.979
7.979
7.805
7.944
269,525
+0.08(+1.06%)
Aug 25, 2005
7.721
7.910
7.721
7.861
118,572
-0.03(-0.35%)
Aug 24, 2005
7.951
8.153
7.882
7.889
206,554
-0.33(-4.07%)
Aug 23, 2005
8.265
8.321
8.188
8.223
78,740
+0.00(+0.00%)
Aug 22, 2005
8.028
8.300
7.944
8.223
274,747
+0.36(+4.61%)
Aug 19, 2005
7.875
7.944
7.854
7.861
59,486
-0.01(-0.18%)
Aug 18, 2005
7.944
8.223
7.805
7.875
112,492
-0.01(-0.09%)
Aug 17, 2005
7.917
8.000
7.805
7.882
131,209
-0.15(-1.91%)
Aug 16, 2005
8.481
8.481
7.979
8.035
110,948
-0.06(-0.77%)
Aug 15, 2005
8.293
8.293
8.014
8.098
114,150
-0.16(-1.94%)
Aug 12, 2005
8.432
8.432
8.188
8.258
42,690
-0.21(-2.47%)
Aug 11, 2005
8.474
8.572
8.446
8.467
129,665
-0.01(-0.16%)
Aug 10, 2005
8.467
8.481
8.425
8.481
68,894
+0.12(+1.42%)
Aug 09, 2005
8.446
8.446
8.272
8.363
38,353
-0.02(-0.25%)
Aug 08, 2005
8.377
8.704
8.377
8.383
34,546
-0.06(-0.74%)
Aug 05, 2005
8.446
8.641
8.446
8.446
44,881
-0.03(-0.33%)
Aug 04, 2005
8.537
8.572
8.474
8.474
52,219
-0.15(-1.70%)
Aug 03, 2005
8.885
8.885
8.467
8.620
99,903
+0.08(+0.98%)
Aug 02, 2005
8.370
8.572
8.223
8.537
61,847
+0.11(+1.32%)
Aug 01, 2005
8.432
8.572
7.666
8.425
129,112
-0.01(-0.08%)
Jul 29, 2005
8.363
8.516
8.300
8.432
120,517
+0.06(+0.67%)
Jul 28, 2005
7.840
8.641
7.840
8.377
135,974
+0.49(+6.18%)
Jul 27, 2005
7.910
7.917
7.735
7.889
159,972
-0.06(-0.79%)
Jul 26, 2005
8.042
8.063
7.951
7.951
68,654
-0.13(-1.64%)
Jul 25, 2005
8.049
8.292
8.049
8.084
70,957
-0.01(-0.09%)
Jul 22, 2005
8.307
8.307
8.084
8.091
70,755
-0.22(-2.60%)
Jul 21, 2005
8.363
8.363
8.202
8.307
32,912
+0.00(+0.00%)
Jul 20, 2005
8.223
8.425
8.223
8.307
62,167
-0.12(-1.41%)
Jul 19, 2005
8.363
8.502
8.328
8.425
32,527
+0.09(+1.12%)
Jul 18, 2005
8.481
8.481
8.272
8.332
50,087
-0.16(-1.84%)
Jul 15, 2005
8.502
8.544
8.432
8.488
29,568
+0.06(+0.66%)
Jul 14, 2005
8.328
8.495
8.328
8.432
72,899
+0.23(+2.80%)
Jul 13, 2005
7.882
8.258
7.875
8.202
106,448
+0.33(+4.16%)
Jul 12, 2005
7.875
7.944
7.875
7.875
120,422
-0.01(-0.09%)
Jul 11, 2005
8.084
8.119
7.840
7.882
109,566
-0.08(-1.05%)
Jul 08, 2005
8.153
8.265
7.951
7.965
31,704
-0.19(-2.31%)
Jul 07, 2005
7.944
8.328
7.944
8.153
37,287
+0.07(+0.86%)
Jul 06, 2005
7.868
8.160
7.805
8.084
99,988
+0.14(+1.75%)
Jul 05, 2005
8.272
8.356
7.666
7.944
124,268
-0.36(-4.36%)
Jul 01, 2005
8.432
8.572
8.272
8.307
48,071
-0.16(-1.89%)
Jun 30, 2005
8.363
8.648
8.363
8.467
48,143
-0.10(-1.22%)
Jun 29, 2005
8.363
8.572
8.321
8.572
79,666
+0.26(+3.10%)
Jun 28, 2005
8.140
8.432
8.084
8.314
49,919
+0.08(+1.02%)
Jun 27, 2005
8.328
8.397
8.209
8.230
84,114
-0.17(-1.99%)
Jun 24, 2005
8.746
8.746
8.363
8.397
45,944
-0.17(-1.95%)
Jun 23, 2005
8.370
8.718
8.370
8.565
45,330
+0.19(+2.25%)
Jun 22, 2005
8.293
8.432
8.293
8.377
26,277
+0.04(+0.50%)
Jun 21, 2005
8.328
8.425
8.328
8.335
95,263
-0.19(-2.21%)
Jun 20, 2005
8.606
8.676
8.418
8.523
57,787
-0.04(-0.49%)
Jun 17, 2005
8.809
8.809
8.502
8.565
37,871
-0.10(-1.21%)
Jun 16, 2005
8.697
8.746
8.606
8.669
71,092
+0.08(+0.89%)
Jun 15, 2005
8.397
8.626
8.397
8.593
45,230
+0.08(+0.98%)
Jun 14, 2005
8.397
8.537
8.397
8.509
20,686
+0.03(+0.33%)
Jun 13, 2005
8.314
8.781
8.223
8.481
76,145
-0.04(-0.49%)
Jun 10, 2005
8.641
8.641
8.467
8.523
32,097
-0.18(-2.08%)
Jun 09, 2005
8.711
8.802
8.662
8.704
28,346
-0.01(-0.08%)
Jun 08, 2005
8.586
8.954
8.537
8.711
122,468
+0.10(+1.13%)
Jun 07, 2005
8.920
8.976
8.613
8.613
67,770
-0.06(-0.64%)
Jun 06, 2005
8.258
8.704
8.258
8.669
49,905
+0.34(+4.10%)
Jun 03, 2005
8.397
8.551
8.221
8.328
145,230
-0.18(-2.13%)
Jun 02, 2005
8.711
8.746
8.509
8.509
83,789
-0.26(-2.94%)
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.