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
)
10.22
-0.10 (-0.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
7.610
7.652
7.288
7.652
148,155
+0.10(+1.30%)
Dec 29, 2005
7.316
7.554
7.246
7.554
156,698
+0.25(+3.35%)
Dec 28, 2005
7.106
7.337
7.106
7.309
153,690
+0.13(+1.85%)
Dec 27, 2005
7.190
7.197
7.008
7.176
170,259
+0.01(+0.10%)
Dec 23, 2005
7.211
7.351
7.148
7.169
98,354
+0.00(+0.00%)
Dec 22, 2005
7.218
7.316
7.141
7.169
125,559
-0.09(-1.25%)
Dec 21, 2005
7.295
7.309
7.162
7.260
237,045
-0.01(-0.19%)
Dec 20, 2005
7.421
7.519
7.204
7.274
202,443
-0.23(-3.08%)
Dec 19, 2005
7.561
7.605
7.351
7.505
159,002
-0.07(-0.92%)
Dec 16, 2005
7.351
7.589
7.351
7.575
86,776
+0.06(+0.84%)
Dec 15, 2005
7.547
7.610
7.463
7.512
55,815
-0.03(-0.37%)
Dec 14, 2005
7.393
7.561
7.351
7.540
68,243
+0.13(+1.80%)
Dec 13, 2005
7.288
7.533
7.288
7.407
65,547
-0.10(-1.31%)
Dec 12, 2005
7.253
7.582
7.253
7.505
88,493
+0.04(+0.56%)
Dec 09, 2005
7.477
7.617
7.386
7.463
45,697
-0.15(-1.93%)
Dec 08, 2005
7.561
7.687
7.407
7.610
112,260
-0.02(-0.28%)
Dec 07, 2005
7.309
7.631
7.239
7.631
272,522
+0.29(+3.88%)
Dec 06, 2005
7.463
7.617
7.309
7.346
129,188
-0.22(-2.85%)
Dec 05, 2005
7.694
7.694
7.295
7.561
135,109
-0.07(-0.92%)
Dec 02, 2005
7.526
7.652
7.526
7.631
59,699
+0.12(+1.58%)
Dec 01, 2005
7.421
7.631
7.365
7.512
54,427
+0.09(+1.23%)
Nov 30, 2005
7.239
7.596
7.043
7.421
82,128
+0.14(+1.92%)
Nov 29, 2005
7.183
7.652
7.183
7.281
90,279
-0.02(-0.29%)
Nov 28, 2005
7.659
7.694
7.281
7.302
134,666
-0.27(-3.52%)
Nov 25, 2005
7.638
7.638
7.491
7.568
47,976
-0.13(-1.64%)
Nov 23, 2005
7.701
7.827
7.540
7.694
75,201
-0.04(-0.54%)
Nov 22, 2005
7.428
7.876
7.428
7.736
100,840
+0.15(+1.94%)
Nov 21, 2005
7.771
7.827
7.484
7.589
124,123
-0.19(-2.43%)
Nov 18, 2005
7.841
7.974
7.715
7.778
59,255
-0.04(-0.54%)
Nov 17, 2005
7.841
7.911
7.750
7.820
110,326
-0.03(-0.36%)
Nov 16, 2005
7.841
7.904
7.841
7.848
88,282
-0.00(-0.06%)
Nov 15, 2005
7.701
7.911
7.701
7.853
56,022
+0.01(+0.15%)
Nov 14, 2005
7.848
7.925
7.841
7.841
42,112
+0.00(+0.00%)
Nov 11, 2005
7.799
8.009
7.750
7.841
76,252
+0.01(+0.18%)
Nov 10, 2005
7.890
7.918
7.827
7.827
76,269
-0.07(-0.89%)
Nov 09, 2005
7.701
7.988
7.701
7.897
81,346
-0.05(-0.62%)
Nov 08, 2005
7.876
7.946
7.841
7.946
57,864
+0.08(+0.98%)
Nov 07, 2005
7.841
8.065
7.841
7.869
47,331
-0.03(-0.35%)
Nov 04, 2005
7.869
8.156
7.841
7.897
62,713
-0.15(-1.91%)
Nov 03, 2005
8.401
8.401
7.841
8.051
88,137
+0.22(+2.86%)
Nov 02, 2005
7.659
7.946
7.659
7.827
87,472
+0.10(+1.27%)
Nov 01, 2005
7.694
7.771
7.645
7.729
42,327
+0.04(+0.46%)
Oct 31, 2005
7.491
7.736
7.491
7.694
128,457
+0.21(+2.81%)
Oct 28, 2005
7.071
7.624
7.071
7.484
96,251
+0.28(+3.89%)
Oct 27, 2005
7.393
7.463
6.973
7.204
356,445
-0.22(-3.02%)
Oct 26, 2005
7.778
7.778
7.421
7.428
125,659
-0.27(-3.55%)
Oct 25, 2005
7.701
7.792
7.561
7.701
116,682
+0.03(+0.37%)
Oct 24, 2005
7.701
7.792
7.631
7.673
213,848
-0.17(-2.14%)
Oct 21, 2005
7.701
7.841
7.596
7.841
154,327
+0.23(+3.04%)
Oct 20, 2005
7.820
8.016
7.491
7.610
102,042
-0.27(-3.38%)
Oct 19, 2005
7.785
7.883
7.268
7.876
321,829
+0.13(+1.67%)
Oct 18, 2005
7.981
8.009
7.715
7.747
238,883
-0.27(-3.36%)
Oct 17, 2005
8.016
8.142
7.813
8.016
226,166
+0.06(+0.79%)
Oct 14, 2005
8.086
8.352
7.806
7.953
242,377
-0.17(-2.07%)
Oct 13, 2005
8.520
8.674
7.988
8.121
166,980
-0.48(-5.54%)
Oct 12, 2005
8.429
8.639
8.429
8.597
38,022
-0.01(-0.08%)
Oct 11, 2005
8.793
8.821
8.492
8.604
104,695
-0.19(-2.15%)
Oct 10, 2005
9.122
9.171
8.758
8.793
68,843
-0.38(-4.12%)
Oct 07, 2005
9.367
9.367
9.122
9.171
39,795
-0.18(-1.87%)
Oct 06, 2005
9.731
9.731
9.276
9.346
135,956
-0.39(-3.96%)
Oct 05, 2005
9.479
9.822
9.479
9.731
79,853
-0.02(-0.22%)
Oct 04, 2005
9.626
9.816
9.626
9.752
86,858
+0.08(+0.87%)
Oct 03, 2005
9.521
9.696
9.451
9.668
96,265
+0.06(+0.58%)
Sep 30, 2005
9.661
9.773
9.346
9.612
100,656
-0.01(-0.15%)
Sep 29, 2005
9.661
9.724
9.164
9.626
63,930
+0.01(+0.15%)
Sep 28, 2005
9.809
9.872
9.584
9.612
99,636
-0.25(-2.49%)
Sep 27, 2005
10.04
10.04
9.802
9.857
81,901
-0.08(-0.85%)
Sep 26, 2005
9.956
10.15
9.865
9.942
230,737
+0.13(+1.28%)
Sep 23, 2005
9.816
9.872
9.122
9.816
280,584
+0.18(+1.82%)
Sep 22, 2005
9.640
9.696
9.626
9.640
152,058
-0.01(-0.15%)
Sep 21, 2005
9.374
9.731
9.346
9.654
122,564
+0.01(+0.15%)
Sep 20, 2005
9.626
9.687
9.591
9.640
74,401
+0.04(+0.44%)
Sep 19, 2005
9.605
9.661
9.521
9.598
116,652
+0.11(+1.18%)
Sep 16, 2005
9.171
9.507
8.668
9.486
147,086
+0.38(+4.15%)
Sep 15, 2005
8.821
9.164
8.821
9.108
258,964
+0.25(+2.76%)
Sep 14, 2005
8.891
8.904
8.758
8.863
106,412
+0.01(+0.08%)
Sep 13, 2005
8.814
8.856
8.751
8.856
132,724
+0.10(+1.12%)
Sep 12, 2005
8.674
8.758
8.653
8.758
130,141
+0.11(+1.30%)
Sep 09, 2005
8.471
8.681
8.394
8.646
296,233
+0.35(+4.22%)
Sep 08, 2005
8.247
8.387
8.184
8.296
506,376
+0.06(+0.68%)
Sep 07, 2005
8.471
8.471
8.149
8.240
388,969
-0.12(-1.42%)
Sep 06, 2005
8.401
8.506
8.226
8.359
175,868
-0.04(-0.42%)
Sep 02, 2005
8.450
8.450
8.275
8.394
112,394
+0.03(+0.33%)
Sep 01, 2005
8.261
8.366
8.233
8.366
75,019
+0.14(+1.70%)
Aug 31, 2005
8.205
8.247
8.016
8.226
59,355
+0.06(+0.77%)
Aug 30, 2005
8.009
8.226
7.967
8.163
86,135
+0.22(+2.73%)
Aug 29, 2005
7.981
7.995
7.883
7.946
84,837
-0.04(-0.44%)
Aug 26, 2005
8.016
8.016
7.841
7.981
268,283
+0.08(+1.06%)
Aug 25, 2005
7.757
7.946
7.757
7.897
118,026
-0.03(-0.35%)
Aug 24, 2005
7.988
8.191
7.918
7.925
205,602
-0.34(-4.07%)
Aug 23, 2005
8.303
8.359
8.226
8.261
78,378
+0.00(+0.00%)
Aug 22, 2005
8.065
8.338
7.981
8.261
273,481
+0.36(+4.61%)
Aug 19, 2005
7.911
7.981
7.890
7.897
59,212
-0.01(-0.18%)
Aug 18, 2005
7.981
8.261
7.841
7.911
111,974
-0.01(-0.09%)
Aug 17, 2005
7.953
8.037
7.841
7.918
130,604
-0.15(-1.91%)
Aug 16, 2005
8.520
8.520
8.016
8.072
110,437
-0.06(-0.77%)
Aug 15, 2005
8.331
8.331
8.051
8.135
113,624
-0.16(-1.94%)
Aug 12, 2005
8.471
8.471
8.226
8.296
42,493
-0.21(-2.47%)
Aug 11, 2005
8.513
8.611
8.485
8.506
129,067
-0.01(-0.16%)
Aug 10, 2005
8.506
8.520
8.464
8.520
68,576
+0.12(+1.42%)
Aug 09, 2005
8.485
8.485
8.310
8.401
38,177
-0.02(-0.25%)
Aug 08, 2005
8.415
8.744
8.415
8.422
34,387
-0.06(-0.74%)
Aug 05, 2005
8.485
8.681
8.485
8.485
44,674
-0.03(-0.33%)
Aug 04, 2005
8.576
8.611
8.513
8.513
51,979
-0.15(-1.70%)
Aug 03, 2005
8.926
8.926
8.506
8.660
99,443
+0.08(+0.98%)
Aug 02, 2005
8.408
8.611
8.261
8.576
61,562
+0.11(+1.32%)
Aug 01, 2005
8.471
8.611
7.701
8.464
128,517
-0.01(-0.08%)
Jul 29, 2005
8.401
8.555
8.338
8.471
119,961
+0.06(+0.67%)
Jul 28, 2005
7.876
8.681
7.876
8.415
135,347
+0.49(+6.18%)
Jul 27, 2005
7.946
7.953
7.771
7.925
159,235
-0.06(-0.79%)
Jul 26, 2005
8.079
8.100
7.988
7.988
68,338
-0.13(-1.64%)
Jul 25, 2005
8.086
8.330
8.086
8.121
70,630
-0.01(-0.09%)
Jul 22, 2005
8.345
8.345
8.121
8.128
70,429
-0.22(-2.60%)
Jul 21, 2005
8.401
8.401
8.240
8.345
32,760
+0.00(+0.00%)
Jul 20, 2005
8.261
8.464
8.261
8.345
61,880
-0.12(-1.41%)
Jul 19, 2005
8.401
8.541
8.366
8.464
32,377
+0.09(+1.12%)
Jul 18, 2005
8.520
8.520
8.310
8.370
49,856
-0.16(-1.84%)
Jul 15, 2005
8.541
8.583
8.471
8.527
29,432
+0.06(+0.66%)
Jul 14, 2005
8.366
8.534
8.366
8.471
72,563
+0.23(+2.80%)
Jul 13, 2005
7.918
8.296
7.911
8.240
105,958
+0.33(+4.16%)
Jul 12, 2005
7.911
7.981
7.911
7.911
119,867
-0.01(-0.09%)
Jul 11, 2005
8.121
8.156
7.876
7.918
109,061
-0.08(-1.05%)
Jul 08, 2005
8.191
8.303
7.988
8.002
31,558
-0.19(-2.31%)
Jul 07, 2005
7.981
8.366
7.981
8.191
37,115
+0.07(+0.86%)
Jul 06, 2005
7.904
8.198
7.841
8.121
99,527
+0.14(+1.75%)
Jul 05, 2005
8.310
8.394
7.701
7.981
123,695
-0.36(-4.36%)
Jul 01, 2005
8.471
8.611
8.310
8.345
47,849
-0.16(-1.89%)
Jun 30, 2005
8.401
8.688
8.401
8.506
47,921
-0.11(-1.22%)
Jun 29, 2005
8.401
8.611
8.359
8.611
79,299
+0.26(+3.10%)
Jun 28, 2005
8.177
8.471
8.121
8.352
49,689
+0.08(+1.02%)
Jun 27, 2005
8.366
8.436
8.247
8.268
83,727
-0.17(-1.99%)
Jun 24, 2005
8.786
8.786
8.401
8.436
45,733
-0.17(-1.95%)
Jun 23, 2005
8.408
8.758
8.408
8.604
45,121
+0.19(+2.25%)
Jun 22, 2005
8.331
8.471
8.331
8.415
26,156
+0.04(+0.50%)
Jun 21, 2005
8.366
8.464
8.366
8.373
94,824
-0.19(-2.21%)
Jun 20, 2005
8.646
8.716
8.457
8.562
57,521
-0.04(-0.49%)
Jun 17, 2005
8.849
8.849
8.541
8.604
37,697
-0.11(-1.21%)
Jun 16, 2005
8.737
8.786
8.646
8.709
70,764
+0.08(+0.89%)
Jun 15, 2005
8.436
8.666
8.436
8.632
45,021
+0.08(+0.98%)
Jun 14, 2005
8.436
8.576
8.436
8.548
20,591
+0.03(+0.33%)
Jun 13, 2005
8.352
8.821
8.261
8.520
75,794
-0.04(-0.49%)
Jun 10, 2005
8.681
8.681
8.506
8.562
31,949
-0.18(-2.08%)
Jun 09, 2005
8.751
8.842
8.702
8.744
28,215
-0.01(-0.08%)
Jun 08, 2005
8.625
8.996
8.576
8.751
121,904
+0.10(+1.13%)
Jun 07, 2005
8.961
9.017
8.653
8.653
67,458
-0.06(-0.64%)
Jun 06, 2005
8.296
8.744
8.296
8.709
49,675
+0.34(+4.10%)
Jun 03, 2005
8.436
8.590
8.259
8.366
144,560
-0.18(-2.13%)
Jun 02, 2005
8.751
8.786
8.548
8.548
83,402
-0.26(-2.94%)
Jun 01, 2005
8.849
9.101
8.765
8.807
351,417
-0.26(-2.86%)
May 31, 2005
9.073
9.142
8.982
9.066
78,776
+0.00(+0.00%)
May 27, 2005
8.898
9.150
8.891
9.066
66,205
+0.02(+0.25%)
May 26, 2005
9.101
9.227
9.044
9.044
169,709
-0.06(-0.71%)
May 25, 2005
9.066
9.136
9.066
9.108
126,493
+0.04(+0.46%)
May 24, 2005
8.632
9.136
8.583
9.066
175,687
+0.27(+3.11%)
May 23, 2005
8.961
8.961
8.163
8.793
208,692
-0.17(-1.88%)
May 20, 2005
8.856
9.009
8.751
8.961
217,463
+0.04(+0.47%)
May 19, 2005
8.716
8.919
8.408
8.919
118,396
+0.31(+3.58%)
May 18, 2005
8.380
8.646
8.380
8.611
84,701
+0.13(+1.57%)
May 17, 2005
8.527
8.548
8.401
8.478
59,318
-0.05(-0.57%)
May 16, 2005
8.401
8.639
8.373
8.527
87,573
-0.05(-0.57%)
May 13, 2005
8.303
8.611
8.127
8.576
183,284
+0.25(+3.02%)
May 12, 2005
8.366
8.576
8.198
8.325
230,337
-0.02(-0.24%)
May 11, 2005
7.876
8.478
7.813
8.345
268,514
+0.56(+7.19%)
May 10, 2005
7.309
7.876
7.309
7.785
123,019
+0.40(+5.40%)
May 09, 2005
7.393
7.533
7.288
7.386
278,536
-0.16(-2.13%)
May 06, 2005
7.722
7.876
7.519
7.547
137,381
-0.20(-2.53%)
May 05, 2005
8.121
8.170
7.526
7.743
187,767
-0.32(-3.99%)
May 04, 2005
7.932
8.191
7.876
8.065
128,626
+0.42(+5.49%)
May 03, 2005
7.470
7.764
7.316
7.645
124,242
+0.34(+4.70%)
May 02, 2005
7.386
7.463
7.239
7.302
175,476
+0.09(+1.26%)
Apr 29, 2005
6.917
7.274
6.917
7.211
580,030
+0.25(+3.62%)
Apr 28, 2005
7.078
7.232
6.903
6.959
529,890
-0.33(-4.51%)
Apr 27, 2005
7.575
7.652
7.085
7.288
248,272
-0.36(-4.76%)
Apr 26, 2005
7.701
7.764
7.624
7.652
399,611
-0.05(-0.64%)
Apr 25, 2005
7.701
7.715
7.491
7.701
185,233
-0.01(-0.09%)
Apr 22, 2005
7.834
7.932
7.631
7.708
182,650
+0.05(+0.64%)
Apr 21, 2005
8.051
8.163
7.526
7.659
271,057
-0.22(-2.76%)
Apr 20, 2005
8.331
8.401
7.799
7.876
126,687
-0.33(-4.05%)
Apr 19, 2005
7.778
8.464
7.778
8.209
190,822
+0.21(+2.67%)
Apr 18, 2005
7.981
8.254
7.715
7.995
384,157
-0.20(-2.39%)
Apr 15, 2005
8.443
8.443
7.141
8.191
1,101,763
-0.46(-5.34%)
Apr 14, 2005
9.192
9.192
8.471
8.653
558,604
-0.62(-6.72%)
Apr 13, 2005
9.556
9.724
9.241
9.276
170,495
-0.01(-0.15%)
Apr 12, 2005
9.633
9.633
9.248
9.290
161,663
-0.26(-2.71%)
Apr 11, 2005
9.731
10.04
9.471
9.549
50,747
-0.08(-0.80%)
Apr 08, 2005
9.591
9.759
9.584
9.626
35,790
+0.03(+0.29%)
Apr 07, 2005
9.865
9.865
9.575
9.598
50,218
-0.18(-1.79%)
Apr 06, 2005
9.872
9.942
9.752
9.773
100,218
-0.01(-0.07%)
Apr 05, 2005
9.675
9.872
9.675
9.780
93,617
+0.21(+2.19%)
Apr 04, 2005
9.563
9.802
9.451
9.570
84,004
-0.11(-1.16%)
Apr 01, 2005
9.802
9.900
9.612
9.682
130,103
+0.07(+0.73%)
Mar 31, 2005
9.626
9.794
9.451
9.612
142,989
+0.04(+0.37%)
Mar 30, 2005
9.276
9.696
9.241
9.577
318,817
+0.06(+0.59%)
Mar 29, 2005
9.802
9.802
9.480
9.521
188,836
-0.21(-2.16%)
Mar 28, 2005
9.802
9.991
9.563
9.731
150,809
+0.14(+1.47%)
Mar 24, 2005
9.353
9.661
9.248
9.590
133,769
+0.24(+2.53%)
Mar 23, 2005
9.802
9.809
8.856
9.353
614,244
-0.45(-4.57%)
Mar 22, 2005
10.15
10.15
9.802
9.802
173,844
-0.14(-1.41%)
Mar 21, 2005
10.11
10.15
9.914
9.942
155,776
+0.04(+0.35%)
Mar 18, 2005
10.12
10.12
9.907
9.907
97,373
-0.01(-0.07%)
Mar 17, 2005
10.15
10.32
9.907
9.914
191,540
-0.13(-1.32%)
Mar 16, 2005
10.15
10.22
9.977
10.05
231,803
+0.11(+1.13%)
Mar 15, 2005
10.10
10.21
9.872
9.935
217,875
+0.03(+0.28%)
Mar 14, 2005
10.49
10.68
9.465
9.907
726,290
-0.59(-5.60%)
Mar 11, 2005
10.54
10.63
10.30
10.49
319,259
-0.01(-0.13%)
Mar 10, 2005
11.35
11.55
10.36
10.51
560,807
-0.90(-7.91%)
Mar 09, 2005
11.96
11.96
11.36
11.41
287,661
-0.32(-2.75%)
Mar 08, 2005
12.01
12.01
11.69
11.73
239,343
-0.27(-2.27%)
Mar 07, 2005
11.71
12.01
11.66
12.01
357,045
+0.31(+2.66%)
Mar 04, 2005
11.69
11.76
11.55
11.70
138,241
+0.11(+0.94%)
Mar 03, 2005
11.34
11.59
11.32
11.59
167,511
+0.23(+2.04%)
Mar 02, 2005
11.69
11.69
10.86
11.36
114,973
-0.30(-2.58%)
Mar 01, 2005
11.83
11.83
11.57
11.66
85,077
+0.14(+1.22%)
Feb 28, 2005
11.62
11.83
11.35
11.52
294,837
+0.18(+1.54%)
Feb 25, 2005
11.15
11.59
11.13
11.34
253,489
+0.19(+1.69%)
Feb 24, 2005
11.12
11.34
10.98
11.15
334,631
+0.11(+1.01%)
Feb 23, 2005
10.82
11.12
10.68
11.04
236,398
+0.23(+2.14%)
Feb 22, 2005
10.98
10.98
10.63
10.81
218,916
+0.24(+2.25%)
Feb 18, 2005
10.80
10.87
10.37
10.57
313,092
-0.21(-1.95%)
Feb 17, 2005
11.03
11.13
10.50
10.78
716,497
-0.27(-2.41%)
Feb 16, 2005
11.27
11.50
10.99
11.05
464,526
-0.22(-1.99%)
Feb 15, 2005
11.64
11.64
11.20
11.27
560,263
-0.19(-1.65%)
Feb 14, 2005
11.41
11.80
11.20
11.46
186,607
+0.05(+0.43%)
Feb 11, 2005
11.38
12.10
11.38
11.41
129,424
-0.14(-1.21%)
Feb 10, 2005
11.90
11.90
11.41
11.55
203,953
-0.06(-0.48%)
Feb 09, 2005
11.28
12.25
11.19
11.61
539,077
+0.41(+3.69%)
Feb 08, 2005
11.31
11.33
11.06
11.19
110,067
-0.10(-0.90%)
Feb 07, 2005
11.20
11.48
10.72
11.30
201,616
+0.16(+1.48%)
Feb 04, 2005
10.94
11.17
10.64
11.13
201,156
+0.15(+1.34%)
Feb 03, 2005
10.78
11.02
10.64
10.98
196,849
+0.32(+2.95%)
Feb 02, 2005
10.67
10.75
10.61
10.67
155,924
-0.01(-0.07%)
Feb 01, 2005
10.50
10.69
10.40
10.68
264,181
+0.19(+1.80%)
Jan 31, 2005
10.35
10.49
10.29
10.49
223,400
+0.30(+2.95%)
Jan 28, 2005
10.01
10.29
10.01
10.19
179,606
-0.07(-0.68%)
Jan 27, 2005
10.14
10.29
9.956
10.26
426,607
+0.31(+3.16%)
Jan 26, 2005
9.921
9.970
9.829
9.942
509,235
+0.08(+0.78%)
Jan 25, 2005
9.991
9.991
9.696
9.865
305,609
+0.18(+1.88%)
Jan 24, 2005
9.802
9.836
9.556
9.682
376,531
+0.29(+3.06%)
Jan 21, 2005
9.731
9.731
9.346
9.395
118,501
-0.05(-0.52%)
Jan 20, 2005
9.661
9.661
9.381
9.444
76,601
-0.06(-0.66%)
Jan 19, 2005
9.836
9.836
9.444
9.507
98,349
-0.05(-0.51%)
Jan 18, 2005
9.836
9.836
9.458
9.556
118,133
+0.21(+2.25%)
Jan 14, 2005
9.696
9.696
9.283
9.346
108,727
+0.14(+1.52%)
Jan 13, 2005
9.381
9.381
9.115
9.206
141,572
-0.13(-1.35%)
Jan 12, 2005
9.584
9.584
9.311
9.332
174,491
-0.11(-1.11%)
Jan 11, 2005
9.388
9.577
9.311
9.437
54,647
+0.06(+0.60%)
Jan 10, 2005
10.26
10.26
9.101
9.381
184,537
-0.25(-2.62%)
Jan 07, 2005
10.15
10.15
9.633
9.633
37,401
-0.06(-0.65%)
Jan 06, 2005
9.451
10.15
9.283
9.696
47,985
+0.08(+0.87%)
Jan 05, 2005
10.01
10.01
9.206
9.612
179,534
-0.33(-3.31%)
Jan 04, 2005
10.33
10.35
9.486
9.942
102,974
-0.39(-3.73%)
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.