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
Century Casinos IN
(NQ:
CNTY
)
2.940
-0.070 (-2.33%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jan 31, 2006
9.100
9.180
9.100
9.180
77,265
+0.10(+1.10%)
Jan 30, 2006
8.880
9.120
8.860
9.080
84,542
+0.06(+0.67%)
Jan 27, 2006
8.950
9.030
8.900
9.020
49,317
+0.06(+0.67%)
Jan 26, 2006
8.900
8.980
8.890
8.960
30,471
+0.06(+0.67%)
Jan 25, 2006
8.850
8.980
8.750
8.900
16,841
+0.07(+0.79%)
Jan 24, 2006
8.900
8.980
8.800
8.830
22,572
-0.03(-0.34%)
Jan 23, 2006
8.700
8.900
8.660
8.860
33,834
-0.01(-0.11%)
Jan 20, 2006
8.750
8.880
8.750
8.870
38,560
+0.15(+1.72%)
Jan 19, 2006
8.480
8.780
8.480
8.720
41,442
+0.20(+2.35%)
Jan 18, 2006
8.470
8.550
8.425
8.520
48,727
+0.05(+0.59%)
Jan 17, 2006
8.450
8.590
8.310
8.470
73,433
-0.04(-0.47%)
Jan 13, 2006
8.460
8.600
8.430
8.510
16,995
-0.04(-0.47%)
Jan 12, 2006
8.430
8.590
8.430
8.550
30,600
-0.08(-0.93%)
Jan 11, 2006
8.610
8.650
8.310
8.630
25,070
-0.05(-0.58%)
Jan 10, 2006
8.580
8.750
8.580
8.680
12,770
-0.03(-0.34%)
Jan 09, 2006
8.630
8.800
8.580
8.710
40,103
-0.06(-0.68%)
Jan 06, 2006
8.500
8.770
8.500
8.770
29,404
+0.18(+2.10%)
Jan 05, 2006
8.600
8.720
8.340
8.590
30,101
-0.17(-1.94%)
Jan 04, 2006
8.590
8.790
8.590
8.760
34,578
+0.16(+1.86%)
Jan 03, 2006
8.670
8.690
8.500
8.600
24,047
+0.00(+0.00%)
Dec 30, 2005
8.490
8.650
8.410
8.600
40,385
-0.07(-0.81%)
Dec 29, 2005
8.770
8.770
8.560
8.670
16,820
-0.08(-0.91%)
Dec 28, 2005
8.620
8.750
8.550
8.750
24,000
+0.12(+1.39%)
Dec 27, 2005
8.650
8.790
8.610
8.630
15,500
+0.10(+1.17%)
Dec 23, 2005
8.630
8.700
8.510
8.530
11,795
-0.17(-1.95%)
Dec 22, 2005
8.500
8.700
8.450
8.700
32,620
+0.20(+2.35%)
Dec 21, 2005
8.410
8.720
8.410
8.500
177,697
+0.01(+0.12%)
Dec 20, 2005
8.740
8.740
8.330
8.490
108,554
-0.25(-2.86%)
Dec 19, 2005
8.600
8.800
8.560
8.740
42,283
+0.10(+1.16%)
Dec 16, 2005
8.710
8.710
8.490
8.640
18,445
-0.06(-0.69%)
Dec 15, 2005
8.770
8.790
8.600
8.700
26,801
-0.10(-1.14%)
Dec 14, 2005
8.800
8.950
8.780
8.800
106,371
-0.04(-0.45%)
Dec 13, 2005
8.960
8.960
8.750
8.840
25,258
-0.03(-0.34%)
Dec 12, 2005
8.410
8.880
8.410
8.870
66,054
+0.71(+8.70%)
Dec 09, 2005
8.880
8.940
8.120
8.160
122,873
-0.63(-7.17%)
Dec 08, 2005
8.800
8.850
8.650
8.790
57,491
+0.17(+1.97%)
Dec 07, 2005
8.650
8.730
8.450
8.620
56,896
+0.12(+1.41%)
Dec 06, 2005
8.700
8.800
8.450
8.500
96,073
+0.00(+0.00%)
Dec 05, 2005
8.500
8.550
8.400
8.500
83,945
+0.26(+3.16%)
Dec 02, 2005
8.350
8.440
8.193
8.240
5,040
+0.00(+0.00%)
Dec 01, 2005
8.440
8.440
8.210
8.240
26,848
-0.07(-0.84%)
Nov 30, 2005
8.340
8.420
8.180
8.310
18,839
+0.06(+0.73%)
Nov 29, 2005
8.320
8.350
8.100
8.250
44,321
+0.02(+0.24%)
Nov 28, 2005
8.100
8.320
8.070
8.230
74,089
+0.48(+6.19%)
Nov 25, 2005
7.800
7.800
7.730
7.750
3,300
-0.01(-0.13%)
Nov 23, 2005
7.810
7.840
7.710
7.760
24,797
-0.14(-1.77%)
Nov 22, 2005
7.900
7.900
7.680
7.900
34,908
-0.02(-0.25%)
Nov 21, 2005
7.810
7.920
7.680
7.920
154,310
+0.24(+3.13%)
Nov 18, 2005
7.600
7.700
7.520
7.680
121,349
+0.16(+2.13%)
Nov 17, 2005
7.440
7.720
7.390
7.520
57,310
+0.08(+1.08%)
Nov 16, 2005
7.620
7.620
7.380
7.440
64,738
-0.14(-1.85%)
Nov 15, 2005
7.550
7.630
7.410
7.580
56,572
-0.01(-0.13%)
Nov 14, 2005
7.490
7.630
7.460
7.590
29,858
+0.11(+1.47%)
Nov 11, 2005
7.510
7.520
7.400
7.480
50,098
-0.06(-0.80%)
Nov 10, 2005
7.490
7.610
7.450
7.540
34,723
-0.06(-0.79%)
Nov 09, 2005
7.420
7.730
7.420
7.600
47,972
+0.08(+1.06%)
Nov 08, 2005
7.470
7.590
7.470
7.520
12,914
+0.02(+0.27%)
Nov 07, 2005
7.460
7.700
7.460
7.500
17,526
+0.04(+0.54%)
Nov 04, 2005
7.760
7.760
7.420
7.460
50,006
-0.38(-4.85%)
Nov 03, 2005
7.340
7.910
7.340
7.840
75,168
+0.46(+6.23%)
Nov 02, 2005
7.360
7.470
7.230
7.380
75,635
-0.04(-0.54%)
Nov 01, 2005
7.460
7.570
7.420
7.420
33,393
-0.10(-1.33%)
Oct 31, 2005
7.150
7.680
7.100
7.520
59,424
+0.32(+4.44%)
Oct 28, 2005
7.330
7.330
7.200
7.200
16,400
-0.11(-1.50%)
Oct 27, 2005
7.420
7.450
7.150
7.310
277,163
-0.22(-2.92%)
Oct 26, 2005
7.240
7.570
7.220
7.530
87,225
+0.33(+4.58%)
Oct 25, 2005
7.120
7.240
7.000
7.200
21,536
+0.09(+1.27%)
Oct 24, 2005
7.050
7.110
6.990
7.110
17,027
+0.01(+0.14%)
Oct 21, 2005
7.160
7.160
7.090
7.100
29,980
-0.05(-0.70%)
Oct 20, 2005
7.090
7.200
6.970
7.150
57,130
+0.05(+0.70%)
Oct 19, 2005
7.210
7.260
7.000
7.100
25,238
-0.20(-2.74%)
Oct 18, 2005
7.030
7.320
7.010
7.300
39,373
+0.15(+2.10%)
Oct 17, 2005
7.120
7.200
7.120
7.150
21,157
+0.05(+0.70%)
Oct 14, 2005
6.940
7.130
6.940
7.100
19,250
+0.18(+2.60%)
Oct 13, 2005
7.000
7.000
6.860
6.920
30,584
-0.10(-1.42%)
Oct 12, 2005
7.040
7.100
7.000
7.020
61,302
-0.10(-1.40%)
Oct 11, 2005
7.000
7.170
7.000
7.120
35,622
+0.10(+1.42%)
Oct 10, 2005
7.010
7.091
7.010
7.020
5,900
-0.16(-2.27%)
Oct 07, 2005
7.187
7.190
7.116
7.183
4,692
+0.03(+0.46%)
Oct 06, 2005
7.000
7.170
7.000
7.150
32,816
+0.11(+1.56%)
Oct 05, 2005
7.200
7.200
7.010
7.040
17,454
-0.12(-1.68%)
Oct 04, 2005
7.000
7.200
6.860
7.160
20,580
+0.07(+0.99%)
Oct 03, 2005
7.050
7.130
6.800
7.090
32,214
-0.02(-0.28%)
Sep 30, 2005
7.050
7.200
7.020
7.110
23,809
+0.06(+0.85%)
Sep 29, 2005
7.070
7.200
7.020
7.050
50,588
-0.10(-1.40%)
Sep 28, 2005
7.000
7.190
6.960
7.150
30,328
+0.14(+2.00%)
Sep 27, 2005
6.800
7.050
6.750
7.010
60,518
+0.13(+1.89%)
Sep 26, 2005
6.950
7.030
6.760
6.880
40,290
-0.02(-0.29%)
Sep 23, 2005
6.900
7.040
6.780
6.900
52,900
+0.02(+0.29%)
Sep 22, 2005
6.880
6.910
6.750
6.880
33,502
+0.05(+0.73%)
Sep 21, 2005
6.910
6.980
6.820
6.830
46,691
-0.14(-2.01%)
Sep 20, 2005
6.800
7.050
6.800
6.970
74,673
-0.03(-0.43%)
Sep 19, 2005
7.000
7.010
6.760
7.000
84,570
+0.00(+0.00%)
Sep 16, 2005
6.720
7.060
6.640
7.000
55,295
+0.22(+3.24%)
Sep 15, 2005
6.680
7.090
6.660
6.780
27,810
+0.07(+1.04%)
Sep 14, 2005
6.860
6.950
6.710
6.710
58,000
-0.22(-3.17%)
Sep 13, 2005
6.800
7.090
6.750
6.930
21,164
-0.07(-1.00%)
Sep 12, 2005
7.040
7.040
6.840
7.000
46,317
-0.09(-1.27%)
Sep 09, 2005
7.150
7.200
7.000
7.090
37,221
-0.07(-0.98%)
Sep 08, 2005
6.500
7.179
6.500
7.160
148,193
+0.66(+10.15%)
Sep 07, 2005
6.250
6.550
6.250
6.500
122,708
+0.23(+3.67%)
Sep 06, 2005
6.430
6.590
6.020
6.270
187,237
-0.19(-2.94%)
Sep 02, 2005
6.500
6.510
6.220
6.460
142,153
-0.12(-1.82%)
Sep 01, 2005
6.650
6.660
6.500
6.580
131,566
-0.17(-2.52%)
Aug 31, 2005
6.640
6.780
6.560
6.750
82,101
-0.05(-0.74%)
Aug 30, 2005
6.740
6.840
6.660
6.800
20,295
-0.10(-1.45%)
Aug 29, 2005
6.780
6.900
6.670
6.900
51,705
+0.00(+0.00%)
Aug 26, 2005
6.880
6.900
6.560
6.900
46,041
-0.01(-0.14%)
Aug 25, 2005
6.900
6.970
6.850
6.910
38,574
-0.04(-0.58%)
Aug 24, 2005
6.990
7.040
6.949
6.950
10,780
-0.07(-1.00%)
Aug 23, 2005
6.900
7.050
6.900
7.020
41,169
+0.02(+0.29%)
Aug 22, 2005
7.010
7.050
6.910
7.000
22,492
-0.05(-0.71%)
Aug 19, 2005
7.010
7.050
6.910
7.050
30,764
+0.05(+0.71%)
Aug 18, 2005
6.950
7.090
6.950
7.000
20,995
+0.05(+0.72%)
Aug 17, 2005
6.850
7.060
6.850
6.950
57,165
+0.05(+0.72%)
Aug 16, 2005
6.830
6.930
6.800
6.900
22,012
-0.04(-0.58%)
Aug 15, 2005
7.010
7.090
6.810
6.940
39,445
-0.15(-2.12%)
Aug 12, 2005
7.100
7.149
7.090
7.090
5,062
-0.01(-0.14%)
Aug 11, 2005
7.120
7.230
7.030
7.100
33,078
-0.02(-0.28%)
Aug 10, 2005
7.000
7.200
6.980
7.120
39,443
+0.07(+0.99%)
Aug 09, 2005
7.290
7.290
7.010
7.050
63,800
-0.28(-3.82%)
Aug 08, 2005
7.310
7.440
7.200
7.330
149,155
-0.08(-1.08%)
Aug 05, 2005
7.000
7.550
6.760
7.410
152,951
+0.36(+5.11%)
Aug 04, 2005
7.400
7.460
7.050
7.050
78,065
-0.40(-5.37%)
Aug 03, 2005
7.720
7.770
7.440
7.450
52,350
-0.37(-4.73%)
Aug 02, 2005
7.820
7.820
7.710
7.820
61,773
+0.05(+0.64%)
Aug 01, 2005
7.820
7.820
7.530
7.770
26,384
+0.02(+0.26%)
Jul 29, 2005
7.770
7.810
7.620
7.750
38,248
+0.00(+0.00%)
Jul 28, 2005
7.590
7.790
7.541
7.750
32,820
+0.06(+0.78%)
Jul 27, 2005
7.600
7.750
7.540
7.690
25,500
+0.05(+0.65%)
Jul 26, 2005
7.820
7.820
7.530
7.640
54,634
-0.18(-2.30%)
Jul 25, 2005
7.700
7.820
7.590
7.820
105,940
+0.14(+1.82%)
Jul 22, 2005
7.730
7.799
7.680
7.680
36,767
-0.04(-0.52%)
Jul 21, 2005
7.570
7.820
7.570
7.720
126,628
+0.14(+1.85%)
Jul 20, 2005
7.270
7.580
7.250
7.580
190,412
+0.28(+3.83%)
Jul 19, 2005
7.300
7.350
7.180
7.300
30,931
-0.08(-1.08%)
Jul 18, 2005
7.180
7.390
7.110
7.380
41,175
+0.20(+2.79%)
Jul 15, 2005
7.340
7.380
7.180
7.180
25,033
-0.19(-2.58%)
Jul 14, 2005
7.510
7.510
7.330
7.370
25,349
-0.14(-1.86%)
Jul 13, 2005
7.350
7.564
7.350
7.510
31,959
+0.12(+1.62%)
Jul 12, 2005
7.530
7.580
7.330
7.390
22,791
-0.26(-3.40%)
Jul 11, 2005
7.590
7.750
7.430
7.650
48,458
+0.00(+0.00%)
Jul 08, 2005
7.590
7.670
7.370
7.650
72,052
+0.07(+0.92%)
Jul 07, 2005
7.400
7.590
7.192
7.580
27,703
+0.06(+0.80%)
Jul 06, 2005
7.500
7.560
7.450
7.520
60,839
+0.00(+0.00%)
Jul 05, 2005
7.470
7.520
7.400
7.520
33,200
+0.07(+0.94%)
Jul 01, 2005
7.550
7.590
7.400
7.450
19,400
-0.03(-0.40%)
Jun 30, 2005
7.490
7.590
7.350
7.480
63,282
+0.07(+0.94%)
Jun 29, 2005
7.340
7.470
7.340
7.410
13,285
+0.03(+0.41%)
Jun 28, 2005
7.310
7.524
7.100
7.380
45,273
+0.03(+0.41%)
Jun 27, 2005
7.280
7.450
7.210
7.350
56,418
-0.03(-0.41%)
Jun 24, 2005
7.600
7.620
7.350
7.380
75,271
-0.23(-3.02%)
Jun 23, 2005
7.670
7.800
7.500
7.610
72,389
+0.02(+0.26%)
Jun 22, 2005
7.420
7.660
7.420
7.590
140,416
+0.19(+2.57%)
Jun 21, 2005
7.180
7.430
7.140
7.400
334,933
+0.22(+3.06%)
Jun 20, 2005
7.000
7.180
7.000
7.180
37,670
+0.15(+2.13%)
Jun 17, 2005
7.060
7.100
6.980
7.030
111,028
-0.06(-0.85%)
Jun 16, 2005
7.000
7.180
7.000
7.090
80,972
+0.10(+1.43%)
Jun 15, 2005
7.100
7.140
6.810
6.990
164,044
-0.05(-0.71%)
Jun 14, 2005
6.950
7.100
6.950
7.040
70,402
+0.05(+0.72%)
Jun 13, 2005
7.060
7.100
6.950
6.990
53,752
-0.04(-0.57%)
Jun 10, 2005
7.010
7.060
6.900
7.030
18,990
+0.06(+0.86%)
Jun 09, 2005
7.000
7.080
6.900
6.970
27,743
-0.04(-0.57%)
Jun 08, 2005
7.180
7.180
6.950
7.010
45,049
-0.17(-2.37%)
Jun 07, 2005
7.400
7.436
7.060
7.180
62,685
-0.19(-2.58%)
Jun 06, 2005
7.150
7.380
7.150
7.370
42,957
+0.15(+2.08%)
Jun 03, 2005
6.950
7.300
6.950
7.220
132,051
+0.22(+3.14%)
Jun 02, 2005
6.800
7.090
6.800
7.000
65,590
+0.20(+2.94%)
Jun 01, 2005
6.830
6.950
6.800
6.800
119,962
-0.08(-1.16%)
May 31, 2005
7.440
7.440
6.850
6.880
150,781
-0.40(-5.49%)
May 27, 2005
7.350
7.570
7.230
7.280
71,000
-0.11(-1.49%)
May 26, 2005
7.470
7.590
7.100
7.390
134,467
-0.06(-0.81%)
May 25, 2005
7.150
7.500
7.100
7.450
102,666
+0.25(+3.47%)
May 24, 2005
7.160
7.270
6.850
7.200
134,900
-0.01(-0.14%)
May 23, 2005
7.540
7.540
7.210
7.210
108,337
-0.30(-4.01%)
May 20, 2005
7.310
7.540
7.300
7.511
49,136
+0.17(+2.33%)
May 19, 2005
7.800
7.800
7.290
7.340
114,273
-0.27(-3.55%)
May 18, 2005
7.380
7.800
7.288
7.610
152,800
+0.47(+6.58%)
May 17, 2005
6.750
7.190
6.750
7.140
346,981
+0.40(+5.93%)
May 16, 2005
7.070
7.070
6.630
6.740
131,176
-0.26(-3.71%)
May 13, 2005
6.750
7.070
6.750
7.000
105,669
+0.25(+3.70%)
May 12, 2005
7.350
7.390
6.680
6.750
231,776
-0.17(-2.46%)
May 11, 2005
7.940
8.220
6.250
6.920
818,912
-0.77(-10.01%)
May 10, 2005
7.410
7.880
7.410
7.690
154,077
+0.26(+3.50%)
May 09, 2005
7.700
7.700
7.280
7.430
58,742
-0.14(-1.85%)
May 06, 2005
7.730
7.920
7.570
7.570
33,220
-0.10(-1.30%)
May 05, 2005
7.060
7.830
7.060
7.670
104,775
+0.54(+7.57%)
May 04, 2005
7.200
7.269
7.050
7.130
111,750
-0.06(-0.83%)
May 03, 2005
7.180
7.330
7.110
7.190
101,594
-0.03(-0.42%)
May 02, 2005
7.400
7.400
7.150
7.220
76,860
+0.00(+0.00%)
Apr 29, 2005
7.050
7.290
6.940
7.220
123,065
+0.13(+1.83%)
Apr 28, 2005
7.030
7.340
6.710
7.090
160,627
-0.16(-2.21%)
Apr 27, 2005
7.580
7.580
7.220
7.250
96,971
-0.35(-4.61%)
Apr 26, 2005
7.800
8.100
7.550
7.600
109,396
-0.27(-3.43%)
Apr 25, 2005
7.790
8.140
7.580
7.870
185,507
+0.00(+0.00%)
Apr 22, 2005
8.200
8.230
7.580
7.870
181,977
-0.41(-4.95%)
Apr 21, 2005
8.360
8.670
8.180
8.280
204,686
-0.04(-0.48%)
Apr 20, 2005
8.880
8.890
8.120
8.320
165,102
-0.40(-4.59%)
Apr 19, 2005
8.380
8.900
8.260
8.720
216,435
+0.29(+3.44%)
Apr 18, 2005
9.540
9.550
7.800
8.430
745,792
-1.19(-12.37%)
Apr 15, 2005
10.04
10.14
9.500
9.620
310,558
-0.61(-5.96%)
Apr 14, 2005
10.87
10.87
10.11
10.23
204,441
-0.57(-5.28%)
Apr 13, 2005
10.00
10.91
9.852
10.80
349,387
+0.69(+6.82%)
Apr 12, 2005
10.31
10.31
10.00
10.11
220,262
-0.25(-2.41%)
Apr 11, 2005
10.35
10.36
9.800
10.36
335,878
+0.20(+1.97%)
Apr 08, 2005
9.770
10.30
9.510
10.16
454,713
+0.31(+3.15%)
Apr 07, 2005
9.110
9.940
9.000
9.850
524,921
+0.85(+9.44%)
Apr 06, 2005
9.060
9.150
8.970
9.000
120,214
-0.01(-0.11%)
Apr 05, 2005
8.980
9.080
8.770
9.010
56,665
+0.10(+1.12%)
Apr 04, 2005
9.190
9.198
8.720
8.910
255,900
-0.28(-3.05%)
Apr 01, 2005
9.120
9.230
8.552
9.190
172,381
+0.12(+1.32%)
Mar 31, 2005
9.230
9.230
8.740
9.070
87,664
-0.09(-0.98%)
Mar 30, 2005
9.100
9.230
9.000
9.160
81,602
+0.09(+0.99%)
Mar 29, 2005
9.220
9.280
9.000
9.070
130,063
-0.10(-1.09%)
Mar 28, 2005
8.710
9.250
8.700
9.170
194,888
+0.47(+5.40%)
Mar 24, 2005
8.760
9.000
8.690
8.700
50,344
-0.22(-2.47%)
Mar 23, 2005
8.730
9.000
8.710
8.920
37,152
+0.15(+1.71%)
Mar 22, 2005
9.010
9.100
8.770
8.770
16,191
-0.33(-3.63%)
Mar 21, 2005
9.000
9.200
8.500
9.100
75,446
+0.10(+1.11%)
Mar 18, 2005
8.650
9.000
8.610
9.000
85,643
+0.31(+3.57%)
Mar 17, 2005
8.530
8.800
8.230
8.690
35,517
-0.12(-1.36%)
Mar 16, 2005
9.150
9.160
8.770
8.810
51,380
-0.20(-2.22%)
Mar 15, 2005
8.790
9.010
8.790
9.010
56,044
+0.22(+2.50%)
Mar 14, 2005
8.750
8.830
8.600
8.790
44,304
+0.15(+1.74%)
Mar 11, 2005
8.640
8.700
8.500
8.640
98,435
-0.01(-0.12%)
Mar 10, 2005
8.640
8.749
8.500
8.650
73,875
+0.00(+0.00%)
Mar 09, 2005
8.750
8.850
8.310
8.650
118,395
-0.10(-1.14%)
Mar 08, 2005
8.710
9.620
8.630
8.750
309,203
+0.01(+0.11%)
Mar 07, 2005
8.640
8.750
8.610
8.740
31,020
+0.09(+1.03%)
Mar 04, 2005
8.800
8.940
8.630
8.651
63,371
-0.14(-1.58%)
Mar 03, 2005
8.800
8.910
8.450
8.790
70,555
-0.07(-0.79%)
Mar 02, 2005
9.240
9.240
8.650
8.860
78,288
-0.34(-3.70%)
Mar 01, 2005
8.830
9.300
8.830
9.200
195,882
+0.42(+4.78%)
Feb 28, 2005
8.630
8.890
8.530
8.780
189,405
+0.30(+3.54%)
Feb 25, 2005
8.430
8.480
8.250
8.480
187,096
+0.08(+0.95%)
Feb 24, 2005
7.760
8.500
7.710
8.400
433,137
+0.65(+8.39%)
Feb 23, 2005
7.600
7.750
7.470
7.750
56,887
+0.30(+4.02%)
Feb 22, 2005
7.350
7.609
7.350
7.451
51,219
-0.05(-0.66%)
Feb 18, 2005
7.510
7.650
7.410
7.500
20,779
-0.02(-0.27%)
Feb 17, 2005
7.520
7.600
7.440
7.520
30,307
+0.00(+0.00%)
Feb 16, 2005
7.400
7.530
7.390
7.520
21,740
+0.02(+0.27%)
Feb 15, 2005
7.410
7.550
7.080
7.500
63,204
-0.13(-1.70%)
Feb 14, 2005
7.520
7.650
7.420
7.630
27,494
-0.02(-0.26%)
Feb 11, 2005
7.500
7.770
7.500
7.650
59,351
+0.21(+2.82%)
Feb 10, 2005
7.320
7.490
7.300
7.440
61,241
+0.05(+0.72%)
Feb 09, 2005
8.000
8.000
7.300
7.387
181,967
-0.61(-7.66%)
Feb 08, 2005
8.240
8.240
7.990
8.000
45,078
-0.15(-1.84%)
Feb 07, 2005
7.990
8.189
7.990
8.150
85,805
+0.21(+2.64%)
Feb 04, 2005
7.780
7.990
7.780
7.940
24,476
-0.03(-0.38%)
Feb 03, 2005
7.940
8.050
7.850
7.970
26,367
-0.12(-1.48%)
Feb 02, 2005
8.090
8.150
7.950
8.090
79,920
-0.07(-0.86%)
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.