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
Aegon N.V. ADR
(NY:
AEG
)
6.190
+0.020 (+0.32%)
Streaming Delayed Price
Updated: 11:27 AM EDT, May 1, 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
9.208
9.293
9.196
9.248
636,690
+0.02(+0.19%)
Jan 30, 2006
9.230
9.265
9.196
9.230
485,371
-0.03(-0.37%)
Jan 27, 2006
9.351
9.368
9.236
9.265
780,853
+0.07(+0.75%)
Jan 26, 2006
9.099
9.230
9.099
9.196
839,670
+0.19(+2.16%)
Jan 25, 2006
8.984
9.024
8.881
9.001
948,054
+0.05(+0.58%)
Jan 24, 2006
8.869
8.950
8.858
8.950
729,017
+0.05(+0.51%)
Jan 23, 2006
8.852
8.938
8.841
8.904
487,291
+0.09(+1.04%)
Jan 20, 2006
8.938
8.938
8.795
8.812
781,027
-0.21(-2.35%)
Jan 19, 2006
8.938
9.064
8.938
9.024
653,620
+0.15(+1.74%)
Jan 18, 2006
8.898
8.955
8.795
8.869
965,333
-0.16(-1.78%)
Jan 17, 2006
8.955
9.041
8.938
9.030
771,254
-0.10(-1.13%)
Jan 13, 2006
9.167
9.179
9.047
9.133
1,044,744
-0.13(-1.42%)
Jan 12, 2006
9.271
9.334
9.236
9.265
738,965
-0.02(-0.19%)
Jan 11, 2006
9.219
9.293
9.185
9.282
533,018
+0.09(+0.93%)
Jan 10, 2006
9.144
9.219
9.133
9.196
932,870
-0.19(-2.01%)
Jan 09, 2006
9.299
9.391
9.282
9.385
771,603
-0.14(-1.44%)
Jan 06, 2006
9.505
9.546
9.437
9.523
658,506
+0.06(+0.67%)
Jan 05, 2006
9.402
9.488
9.385
9.460
771,254
+0.00(+0.00%)
Jan 04, 2006
9.511
9.540
9.397
9.460
1,376,703
-0.15(-1.61%)
Jan 03, 2006
9.494
9.626
9.431
9.614
2,104,499
+0.26(+2.82%)
Dec 30, 2005
9.328
9.368
9.293
9.351
804,415
-0.11(-1.21%)
Dec 29, 2005
9.454
9.505
9.442
9.465
633,374
+0.02(+0.24%)
Dec 28, 2005
9.523
9.528
9.420
9.442
341,383
-0.01(-0.06%)
Dec 27, 2005
9.500
9.534
9.414
9.448
589,392
-0.01(-0.12%)
Dec 23, 2005
9.465
9.488
9.431
9.460
566,354
-0.03(-0.36%)
Dec 22, 2005
9.511
9.523
9.465
9.494
797,433
+0.02(+0.18%)
Dec 21, 2005
9.465
9.500
9.425
9.477
1,545,998
-0.01(-0.12%)
Dec 20, 2005
9.511
9.523
9.437
9.488
823,439
-0.13(-1.31%)
Dec 19, 2005
9.660
9.695
9.614
9.614
986,974
+0.07(+0.78%)
Dec 16, 2005
9.528
9.597
9.523
9.540
708,946
+0.13(+1.40%)
Dec 15, 2005
9.402
9.431
9.334
9.408
525,863
-0.10(-1.02%)
Dec 14, 2005
9.505
9.540
9.477
9.505
453,257
+0.06(+0.67%)
Dec 13, 2005
9.397
9.477
9.345
9.442
563,561
+0.02(+0.24%)
Dec 12, 2005
9.397
9.454
9.391
9.420
493,225
+0.08(+0.86%)
Dec 09, 2005
9.230
9.368
9.219
9.339
951,719
-0.07(-0.73%)
Dec 08, 2005
9.408
9.505
9.351
9.408
970,219
-0.07(-0.73%)
Dec 07, 2005
9.546
9.568
9.437
9.477
728,144
-0.10(-1.02%)
Dec 06, 2005
9.586
9.654
9.534
9.574
1,048,060
+0.05(+0.54%)
Dec 05, 2005
9.523
9.563
9.465
9.523
1,217,705
+0.17(+1.78%)
Dec 02, 2005
9.334
9.374
9.299
9.356
1,121,713
+0.09(+0.99%)
Dec 01, 2005
9.185
9.282
9.156
9.265
953,988
+0.22(+2.47%)
Nov 30, 2005
9.076
9.110
9.036
9.041
1,114,033
+0.05(+0.57%)
Nov 29, 2005
8.996
9.064
8.955
8.990
938,455
-0.01(-0.06%)
Nov 28, 2005
9.018
9.018
8.932
8.996
1,149,638
+0.12(+1.36%)
Nov 25, 2005
8.955
8.955
8.852
8.875
435,804
-0.14(-1.53%)
Nov 23, 2005
8.932
9.041
8.921
9.013
649,954
+0.03(+0.32%)
Nov 22, 2005
8.852
9.024
8.824
8.984
745,423
+0.06(+0.64%)
Nov 21, 2005
8.910
8.938
8.858
8.927
701,616
+0.00(+0.00%)
Nov 18, 2005
8.904
8.938
8.835
8.927
694,809
+0.04(+0.45%)
Nov 17, 2005
8.784
8.892
8.766
8.887
898,138
+0.09(+0.98%)
Nov 16, 2005
8.824
8.829
8.772
8.801
757,466
-0.07(-0.78%)
Nov 15, 2005
8.887
8.932
8.841
8.869
1,631,344
-0.14(-1.53%)
Nov 14, 2005
9.024
9.041
8.967
9.007
903,199
-0.05(-0.51%)
Nov 11, 2005
9.030
9.070
9.013
9.053
652,747
+0.07(+0.83%)
Nov 10, 2005
8.950
9.013
8.869
8.978
800,400
+0.18(+2.08%)
Nov 09, 2005
8.778
8.841
8.738
8.795
693,238
-0.05(-0.58%)
Nov 08, 2005
8.852
8.881
8.818
8.847
465,998
-0.05(-0.52%)
Nov 07, 2005
8.812
8.910
8.829
8.892
621,331
+0.09(+0.98%)
Nov 04, 2005
8.881
8.904
8.738
8.806
861,661
-0.05(-0.58%)
Nov 03, 2005
8.927
8.950
8.852
8.858
1,046,839
-0.02(-0.19%)
Nov 02, 2005
8.709
8.910
8.709
8.875
1,078,603
+0.16(+1.84%)
Nov 01, 2005
8.720
8.732
8.663
8.715
701,790
+0.04(+0.46%)
Oct 31, 2005
8.657
8.680
8.623
8.675
963,238
+0.05(+0.60%)
Oct 28, 2005
8.594
8.629
8.537
8.623
1,039,857
+0.07(+0.80%)
Oct 27, 2005
8.606
8.629
8.537
8.554
1,344,066
-0.03(-0.33%)
Oct 26, 2005
8.640
8.680
8.572
8.583
1,626,807
-0.06(-0.73%)
Oct 25, 2005
8.663
8.703
8.606
8.646
692,715
-0.03(-0.40%)
Oct 24, 2005
8.583
8.680
8.572
8.680
685,384
+0.14(+1.61%)
Oct 21, 2005
8.594
8.612
8.486
8.543
1,014,201
+0.03(+0.40%)
Oct 20, 2005
8.600
8.612
8.486
8.508
1,396,600
-0.23(-2.62%)
Oct 19, 2005
8.549
8.738
8.531
8.738
903,723
+0.14(+1.60%)
Oct 18, 2005
8.594
8.657
8.577
8.600
927,285
+0.01(+0.07%)
Oct 17, 2005
8.468
8.652
8.445
8.594
860,788
+0.02(+0.20%)
Oct 14, 2005
8.520
8.617
8.463
8.577
899,360
+0.18(+2.11%)
Oct 13, 2005
8.296
8.411
8.285
8.400
578,222
+0.05(+0.55%)
Oct 12, 2005
8.405
8.440
8.296
8.354
661,299
-0.03(-0.41%)
Oct 11, 2005
8.486
8.497
8.382
8.388
721,163
-0.10(-1.15%)
Oct 10, 2005
8.549
8.554
8.468
8.486
653,445
-0.07(-0.87%)
Oct 07, 2005
8.617
8.617
8.526
8.560
585,552
+0.02(+0.27%)
Oct 06, 2005
8.537
8.606
8.497
8.537
1,103,038
+0.07(+0.88%)
Oct 05, 2005
8.594
8.600
8.457
8.463
627,789
-0.06(-0.74%)
Oct 04, 2005
8.537
8.635
8.520
8.526
628,487
-0.01(-0.07%)
Oct 03, 2005
8.491
8.543
8.474
8.531
631,454
-0.01(-0.07%)
Sep 30, 2005
8.508
8.577
8.491
8.537
698,998
+0.01(+0.07%)
Sep 29, 2005
8.405
8.531
8.371
8.531
827,278
+0.14(+1.64%)
Sep 28, 2005
8.377
8.411
8.360
8.394
966,380
+0.11(+1.31%)
Sep 27, 2005
8.274
8.319
8.245
8.285
1,155,921
+0.20(+2.48%)
Sep 26, 2005
8.067
8.159
8.044
8.085
923,445
+0.13(+1.66%)
Sep 23, 2005
7.953
7.987
7.907
7.953
828,849
-0.07(-0.86%)
Sep 22, 2005
7.976
8.027
7.936
8.021
1,048,933
-0.06(-0.78%)
Sep 21, 2005
8.136
8.165
8.056
8.085
579,793
-0.05(-0.63%)
Sep 20, 2005
8.239
8.274
8.136
8.136
582,760
-0.06(-0.77%)
Sep 19, 2005
8.228
8.228
8.170
8.199
673,516
-0.10(-1.17%)
Sep 16, 2005
8.228
8.302
8.211
8.296
927,110
+0.18(+2.19%)
Sep 15, 2005
8.102
8.165
8.102
8.119
1,191,176
-0.02(-0.28%)
Sep 14, 2005
8.153
8.205
8.130
8.142
1,932,760
-0.02(-0.28%)
Sep 13, 2005
8.205
8.205
8.142
8.165
749,961
-0.09(-1.04%)
Sep 12, 2005
8.279
8.302
8.233
8.251
719,243
-0.15(-1.84%)
Sep 09, 2005
8.360
8.423
8.360
8.405
461,984
+0.07(+0.89%)
Sep 08, 2005
8.325
8.360
8.314
8.331
638,610
-0.07(-0.82%)
Sep 07, 2005
8.354
8.423
8.337
8.400
831,292
+0.08(+0.96%)
Sep 06, 2005
8.268
8.354
8.256
8.319
1,097,802
+0.22(+2.69%)
Sep 02, 2005
8.085
8.142
8.079
8.102
544,363
-0.04(-0.49%)
Sep 01, 2005
8.130
8.199
8.107
8.142
821,519
+0.05(+0.57%)
Aug 31, 2005
7.970
8.107
7.970
8.096
977,724
+0.14(+1.80%)
Aug 30, 2005
7.976
7.981
7.907
7.953
715,578
-0.05(-0.57%)
Aug 29, 2005
7.936
8.010
7.918
7.999
583,109
+0.00(+0.00%)
Aug 26, 2005
8.039
8.021
7.970
7.999
783,122
-0.03(-0.43%)
Aug 25, 2005
8.039
8.050
8.004
8.033
754,848
-0.05(-0.57%)
Aug 24, 2005
8.107
8.165
8.062
8.079
1,042,999
-0.03(-0.35%)
Aug 23, 2005
8.125
8.136
8.085
8.107
729,192
-0.05(-0.63%)
Aug 22, 2005
8.199
8.228
8.119
8.159
724,479
+0.01(+0.07%)
Aug 19, 2005
8.148
8.182
8.113
8.153
577,349
+0.02(+0.21%)
Aug 18, 2005
8.096
8.148
8.062
8.136
1,040,730
-0.09(-1.11%)
Aug 17, 2005
8.165
8.251
8.148
8.228
1,085,934
-0.02(-0.21%)
Aug 16, 2005
8.331
8.342
8.239
8.245
940,200
-0.17(-1.98%)
Aug 15, 2005
8.382
8.445
8.348
8.411
650,303
-0.09(-1.01%)
Aug 12, 2005
8.526
8.554
8.474
8.497
719,243
-0.10(-1.13%)
Aug 11, 2005
8.474
8.594
8.474
8.594
1,058,532
+0.22(+2.67%)
Aug 10, 2005
8.400
8.497
8.365
8.371
801,448
+0.08(+0.97%)
Aug 09, 2005
8.182
8.331
8.182
8.291
533,018
+0.15(+1.90%)
Aug 08, 2005
8.233
8.245
8.119
8.136
427,950
-0.04(-0.49%)
Aug 05, 2005
8.222
8.245
8.142
8.176
481,532
-0.11(-1.38%)
Aug 04, 2005
8.325
8.382
8.279
8.291
589,567
-0.09(-1.09%)
Aug 03, 2005
8.337
8.417
8.337
8.382
582,760
+0.06(+0.76%)
Aug 02, 2005
8.302
8.354
8.296
8.319
514,343
+0.10(+1.26%)
Aug 01, 2005
8.222
8.268
8.199
8.216
482,579
+0.02(+0.21%)
Jul 29, 2005
8.233
8.245
8.170
8.199
378,034
-0.06(-0.69%)
Jul 28, 2005
8.211
8.262
8.153
8.256
801,273
+0.13(+1.62%)
Jul 27, 2005
8.079
8.142
8.050
8.125
615,572
+0.07(+0.85%)
Jul 26, 2005
8.044
8.079
8.013
8.056
633,199
+0.05(+0.57%)
Jul 25, 2005
8.085
8.090
8.010
8.010
597,769
-0.03(-0.36%)
Jul 22, 2005
8.056
8.090
7.993
8.039
357,963
-0.02(-0.21%)
Jul 21, 2005
8.153
8.165
8.039
8.056
683,813
-0.11(-1.33%)
Jul 20, 2005
8.044
8.188
7.987
8.165
659,903
+0.10(+1.21%)
Jul 19, 2005
7.936
8.090
7.936
8.067
676,134
+0.14(+1.81%)
Jul 18, 2005
7.918
7.964
7.913
7.924
530,051
+0.03(+0.36%)
Jul 15, 2005
7.873
7.918
7.850
7.895
617,142
-0.01(-0.07%)
Jul 14, 2005
7.907
7.936
7.855
7.901
718,022
+0.10(+1.32%)
Jul 13, 2005
7.804
7.861
7.758
7.798
785,391
+0.03(+0.37%)
Jul 12, 2005
7.746
7.792
7.724
7.769
721,512
+0.07(+0.97%)
Jul 11, 2005
7.626
7.729
7.626
7.695
731,111
+0.17(+2.28%)
Jul 08, 2005
7.437
7.557
7.426
7.523
543,316
+0.09(+1.16%)
Jul 07, 2005
7.311
7.454
7.300
7.437
646,987
-0.02(-0.31%)
Jul 06, 2005
7.466
7.546
7.454
7.460
671,771
+0.01(+0.15%)
Jul 05, 2005
7.345
7.460
7.334
7.449
453,956
+0.06(+0.78%)
Jul 01, 2005
7.397
7.431
7.351
7.391
465,998
+0.02(+0.23%)
Jun 30, 2005
7.437
7.460
7.374
7.374
435,804
+0.01(+0.08%)
Jun 29, 2005
7.403
7.420
7.340
7.368
488,338
+0.00(+0.00%)
Jun 28, 2005
7.328
7.380
7.311
7.368
619,237
+0.08(+1.10%)
Jun 27, 2005
7.311
7.340
7.277
7.288
603,005
-0.06(-0.86%)
Jun 24, 2005
7.408
7.494
7.345
7.351
430,568
-0.06(-0.77%)
Jun 23, 2005
7.471
7.517
7.391
7.408
759,560
-0.13(-1.67%)
Jun 22, 2005
7.557
7.580
7.506
7.534
1,426,270
-0.02(-0.30%)
Jun 21, 2005
7.534
7.580
7.500
7.557
898,313
+0.07(+0.92%)
Jun 20, 2005
7.414
7.500
7.397
7.489
762,178
-0.10(-1.28%)
Jun 17, 2005
7.546
7.597
7.517
7.586
727,795
+0.15(+2.00%)
Jun 16, 2005
7.460
7.471
7.414
7.437
344,001
+0.02(+0.31%)
Jun 15, 2005
7.403
7.431
7.363
7.414
725,876
+0.02(+0.23%)
Jun 14, 2005
7.328
7.426
7.328
7.397
527,084
+0.05(+0.70%)
Jun 13, 2005
7.328
7.403
7.288
7.345
547,330
-0.07(-0.93%)
Jun 10, 2005
7.483
7.494
7.391
7.414
500,206
-0.05(-0.61%)
Jun 09, 2005
7.460
7.494
7.405
7.460
564,259
+0.07(+0.93%)
Jun 08, 2005
7.437
7.489
7.363
7.391
764,272
-0.03(-0.46%)
Jun 07, 2005
7.443
7.494
7.408
7.426
615,223
+0.01(+0.08%)
Jun 06, 2005
7.397
7.431
7.374
7.420
672,120
+0.02(+0.31%)
Jun 03, 2005
7.466
7.483
7.368
7.397
635,468
-0.16(-2.12%)
Jun 02, 2005
7.517
7.575
7.506
7.557
545,934
+0.13(+1.77%)
Jun 01, 2005
7.385
7.477
7.380
7.426
812,094
+0.06(+0.86%)
May 31, 2005
7.454
7.454
7.345
7.363
1,229,573
-0.25(-3.24%)
May 27, 2005
7.603
7.620
7.563
7.609
708,422
+0.11(+1.45%)
May 26, 2005
7.489
7.523
7.466
7.500
560,245
+0.01(+0.15%)
May 25, 2005
7.517
7.540
7.460
7.489
775,617
+0.06(+0.77%)
May 24, 2005
7.385
7.443
7.363
7.431
635,294
+0.06(+0.78%)
May 23, 2005
7.374
7.408
7.334
7.374
625,869
+0.02(+0.31%)
May 20, 2005
7.311
7.351
7.282
7.351
1,007,918
-0.02(-0.23%)
May 19, 2005
7.357
7.385
7.322
7.368
1,003,555
+0.15(+2.06%)
May 18, 2005
7.156
7.259
7.133
7.219
1,001,461
+0.11(+1.53%)
May 17, 2005
7.036
7.116
7.019
7.110
824,137
+0.02(+0.32%)
May 16, 2005
7.036
7.099
7.019
7.088
1,138,293
+0.10(+1.48%)
May 13, 2005
7.059
7.070
6.956
6.984
1,037,414
-0.13(-1.85%)
May 12, 2005
7.202
7.225
7.116
7.116
744,899
-0.09(-1.19%)
May 11, 2005
7.202
7.231
7.116
7.202
878,241
+0.02(+0.32%)
May 10, 2005
7.202
7.231
7.173
7.179
730,064
-0.21(-2.79%)
May 09, 2005
7.374
7.385
7.311
7.385
704,408
+0.05(+0.70%)
May 06, 2005
7.363
7.449
7.305
7.334
732,333
-0.06(-0.85%)
May 05, 2005
7.466
7.489
7.351
7.397
642,624
+0.09(+1.18%)
May 04, 2005
7.156
7.317
7.156
7.311
691,842
+0.17(+2.41%)
May 03, 2005
7.110
7.179
7.105
7.139
633,897
-0.02(-0.24%)
May 02, 2005
7.145
7.185
7.116
7.156
866,373
-0.04(-0.56%)
Apr 29, 2005
7.214
7.219
7.099
7.196
750,484
+0.09(+1.29%)
Apr 28, 2005
7.151
7.196
7.082
7.105
627,789
-0.12(-1.67%)
Apr 27, 2005
7.179
7.248
7.139
7.225
617,666
+0.05(+0.64%)
Apr 26, 2005
7.225
7.242
7.179
7.179
703,710
-0.07(-1.03%)
Apr 25, 2005
7.231
7.254
7.179
7.254
657,110
-0.16(-2.16%)
Apr 22, 2005
7.391
7.471
7.374
7.414
644,544
-0.03(-0.46%)
Apr 21, 2005
7.414
7.460
7.351
7.449
471,758
+0.10(+1.33%)
Apr 20, 2005
7.391
7.449
7.334
7.351
873,704
-0.18(-2.36%)
Apr 19, 2005
7.506
7.546
7.471
7.529
968,474
+0.05(+0.61%)
Apr 18, 2005
7.454
7.506
7.414
7.483
835,656
+0.03(+0.38%)
Apr 15, 2005
7.512
7.563
7.449
7.454
1,317,362
-0.09(-1.21%)
Apr 14, 2005
7.592
7.649
7.523
7.546
505,268
-0.01(-0.15%)
Apr 13, 2005
7.626
7.683
7.546
7.557
421,144
-0.13(-1.64%)
Apr 12, 2005
7.620
7.701
7.540
7.683
793,245
-0.01(-0.15%)
Apr 11, 2005
7.672
7.729
7.620
7.695
430,045
+0.09(+1.21%)
Apr 08, 2005
7.575
7.643
7.557
7.603
342,256
-0.05(-0.67%)
Apr 07, 2005
7.620
7.672
7.597
7.655
576,477
+0.03(+0.45%)
Apr 06, 2005
7.546
7.661
7.540
7.620
604,751
+0.01(+0.15%)
Apr 05, 2005
7.592
7.649
7.557
7.609
1,041,603
+0.00(+0.00%)
Apr 04, 2005
7.546
7.643
7.471
7.609
1,049,108
+0.03(+0.45%)
Apr 01, 2005
7.718
7.746
7.563
7.575
971,092
-0.14(-1.78%)
Mar 31, 2005
7.741
7.764
7.695
7.712
845,255
-0.05(-0.59%)
Mar 30, 2005
7.701
7.827
7.695
7.758
542,618
+0.07(+0.89%)
Mar 29, 2005
7.701
7.815
7.672
7.689
539,476
-0.06(-0.74%)
Mar 28, 2005
7.689
7.798
7.689
7.746
496,541
+0.01(+0.15%)
Mar 24, 2005
7.735
7.850
7.735
7.735
479,961
-0.06(-0.74%)
Mar 23, 2005
7.724
7.827
7.706
7.792
512,249
+0.04(+0.52%)
Mar 22, 2005
7.787
7.918
7.683
7.752
736,871
-0.10(-1.31%)
Mar 21, 2005
7.890
7.936
7.798
7.855
666,360
-0.14(-1.72%)
Mar 18, 2005
7.981
7.999
7.861
7.993
919,780
-0.06(-0.71%)
Mar 17, 2005
7.964
8.085
7.958
8.050
839,845
-0.09(-1.13%)
Mar 16, 2005
8.176
8.193
8.119
8.142
667,058
-0.14(-1.73%)
Mar 15, 2005
8.365
8.365
8.262
8.285
546,806
-0.01(-0.14%)
Mar 14, 2005
8.279
8.308
8.228
8.296
484,499
+0.02(+0.21%)
Mar 11, 2005
8.325
8.348
8.262
8.279
521,499
-0.07(-0.82%)
Mar 10, 2005
8.371
8.388
8.285
8.348
629,534
+0.05(+0.62%)
Mar 09, 2005
8.228
8.360
8.228
8.296
568,797
+0.03(+0.42%)
Mar 08, 2005
8.268
8.291
8.233
8.262
493,749
+0.06(+0.77%)
Mar 07, 2005
8.222
8.268
8.193
8.199
469,140
-0.02(-0.21%)
Mar 04, 2005
8.165
8.279
8.148
8.216
578,397
+0.13(+1.63%)
Mar 03, 2005
8.102
8.125
8.032
8.085
817,330
-0.13(-1.60%)
Mar 02, 2005
8.148
8.308
8.125
8.216
800,051
-0.04(-0.49%)
Mar 01, 2005
8.193
8.314
8.193
8.256
606,322
+0.02(+0.21%)
Feb 28, 2005
8.337
8.361
8.211
8.239
830,769
-0.09(-1.03%)
Feb 25, 2005
8.245
8.337
8.216
8.325
759,735
+0.13(+1.54%)
Feb 24, 2005
8.102
8.211
8.096
8.199
1,089,075
+0.21(+2.58%)
Feb 23, 2005
7.958
8.033
7.936
7.993
801,797
+0.10(+1.23%)
Feb 22, 2005
7.884
7.993
7.867
7.895
1,188,035
+0.22(+2.91%)
Feb 18, 2005
7.689
7.735
7.643
7.672
547,330
-0.05(-0.67%)
Feb 17, 2005
7.724
7.752
7.683
7.724
604,751
+0.05(+0.67%)
Feb 16, 2005
7.695
7.724
7.638
7.672
606,845
-0.09(-1.11%)
Feb 15, 2005
7.724
7.787
7.712
7.758
642,275
+0.04(+0.52%)
Feb 14, 2005
7.689
7.735
7.672
7.718
458,144
+0.09(+1.13%)
Feb 11, 2005
7.563
7.643
7.546
7.632
549,424
+0.06(+0.76%)
Feb 10, 2005
7.586
7.597
7.529
7.575
711,215
-0.04(-0.53%)
Feb 09, 2005
7.666
7.672
7.603
7.615
1,047,711
-0.17(-2.21%)
Feb 08, 2005
7.701
7.798
7.666
7.787
803,542
+0.02(+0.22%)
Feb 07, 2005
7.838
7.850
7.735
7.769
594,279
-0.08(-1.02%)
Feb 04, 2005
7.746
7.861
7.735
7.850
460,588
+0.00(+0.00%)
Feb 03, 2005
7.769
7.850
7.735
7.850
601,784
-0.06(-0.72%)
Feb 02, 2005
7.895
7.924
7.867
7.907
463,031
+0.05(+0.58%)
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.