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
Ezcorp Inc
(NQ:
EZPW
)
10.23
+0.07 (+0.69%)
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 (%)
Aug 31, 2006
4.417
4.422
4.300
4.363
494,976
-0.02(-0.46%)
Aug 30, 2006
4.333
4.444
4.306
4.383
1,098,078
+0.06(+1.28%)
Aug 29, 2006
4.184
4.351
4.156
4.328
857,010
+0.14(+3.43%)
Aug 28, 2006
4.128
4.229
4.111
4.184
658,416
+0.04(+0.98%)
Aug 25, 2006
4.333
4.333
4.111
4.144
845,598
-0.18(-4.13%)
Aug 24, 2006
4.306
4.353
4.191
4.322
851,175
+0.03(+0.62%)
Aug 23, 2006
4.343
4.378
4.156
4.296
1,364,208
+0.01(+0.23%)
Aug 22, 2006
4.196
4.342
4.162
4.286
1,671,288
+0.11(+2.74%)
Aug 21, 2006
4.100
4.219
3.966
4.171
1,192,008
+0.08(+2.04%)
Aug 18, 2006
4.139
4.164
4.026
4.088
802,563
-0.04(-0.86%)
Aug 17, 2006
3.920
4.183
3.889
4.123
1,313,055
+0.19(+4.80%)
Aug 16, 2006
3.904
3.979
3.851
3.934
992,154
+0.05(+1.26%)
Aug 15, 2006
3.989
4.077
3.841
3.886
1,436,505
-0.08(-2.02%)
Aug 14, 2006
4.099
4.156
3.932
3.966
1,211,802
-0.09(-2.22%)
Aug 11, 2006
4.120
4.172
4.028
4.056
935,178
-0.10(-2.33%)
Aug 10, 2006
4.006
4.178
3.789
4.152
2,260,647
+0.07(+1.66%)
Aug 09, 2006
4.133
4.276
4.068
4.084
1,198,752
-0.04(-0.97%)
Aug 08, 2006
4.227
4.353
4.097
4.124
1,260,507
-0.10(-2.42%)
Aug 07, 2006
4.222
4.242
4.127
4.227
931,896
+0.00(+0.03%)
Aug 04, 2006
4.412
4.527
4.172
4.226
1,609,599
-0.09(-2.03%)
Aug 03, 2006
4.176
4.322
4.091
4.313
1,159,005
+0.01(+0.34%)
Aug 02, 2006
4.350
4.480
4.122
4.299
2,223,297
-0.08(-1.83%)
Aug 01, 2006
4.534
4.596
4.327
4.379
1,339,491
-0.25(-5.33%)
Jul 31, 2006
4.468
4.643
4.444
4.626
1,133,466
+0.08(+1.81%)
Jul 28, 2006
4.660
4.756
4.406
4.543
2,329,761
-0.17(-3.52%)
Jul 27, 2006
4.872
4.939
4.642
4.709
1,869,345
-0.11(-2.37%)
Jul 26, 2006
4.849
4.949
4.463
4.823
2,384,826
+0.10(+2.14%)
Jul 25, 2006
4.696
4.816
4.501
4.722
1,793,139
+0.04(+0.93%)
Jul 24, 2006
4.487
4.687
4.426
4.679
1,814,703
+0.33(+7.51%)
Jul 21, 2006
4.473
4.529
4.307
4.352
1,670,508
-0.21(-4.70%)
Jul 20, 2006
4.976
5.049
4.556
4.567
2,041,944
-0.27(-5.65%)
Jul 19, 2006
4.622
4.889
4.599
4.840
2,222,082
+0.24(+5.29%)
Jul 18, 2006
4.364
4.631
4.340
4.597
1,467,072
+0.27(+6.16%)
Jul 17, 2006
4.169
4.373
4.114
4.330
1,376,517
+0.01(+0.28%)
Jul 14, 2006
4.380
4.450
4.088
4.318
2,710,050
-0.16(-3.60%)
Jul 13, 2006
4.594
4.667
4.438
4.479
2,114,226
-0.23(-4.82%)
Jul 12, 2006
4.760
4.906
4.639
4.706
2,078,448
-0.03(-0.54%)
Jul 11, 2006
4.778
4.806
4.511
4.731
2,404,365
-0.05(-1.07%)
Jul 10, 2006
4.656
4.910
4.391
4.782
3,190,404
+0.13(+2.75%)
Jul 07, 2006
4.733
4.869
4.641
4.654
1,441,506
-0.12(-2.58%)
Jul 06, 2006
4.833
4.922
4.747
4.778
1,518,765
-0.04(-0.76%)
Jul 05, 2006
4.852
4.861
4.726
4.814
2,564,343
+0.05(+1.12%)
Jul 03, 2006
4.712
4.770
4.617
4.761
4,042,515
+0.57(+13.69%)
Jun 30, 2006
4.192
4.321
4.131
4.188
6,133,854
+0.08(+1.86%)
Jun 29, 2006
3.944
4.120
3.930
4.111
1,374,600
+0.18(+4.55%)
Jun 28, 2006
3.911
3.951
3.746
3.932
960,462
+0.09(+2.37%)
Jun 27, 2006
4.019
4.045
3.818
3.841
1,487,067
-0.15(-3.76%)
Jun 26, 2006
4.012
4.120
3.916
3.991
2,532,300
+0.16(+4.12%)
Jun 23, 2006
3.657
3.843
3.641
3.833
1,060,482
+0.22(+6.02%)
Jun 22, 2006
3.539
3.633
3.530
3.616
585,021
+0.04(+1.15%)
Jun 21, 2006
3.420
3.619
3.397
3.574
895,449
+0.15(+4.52%)
Jun 20, 2006
3.359
3.464
3.307
3.420
383,175
+0.04(+1.28%)
Jun 19, 2006
3.454
3.556
3.361
3.377
899,640
-0.02(-0.52%)
Jun 16, 2006
3.451
3.478
3.376
3.394
432,150
-0.06(-1.86%)
Jun 15, 2006
3.281
3.483
3.281
3.459
834,336
+0.21(+6.39%)
Jun 14, 2006
3.080
3.278
3.060
3.251
537,927
+0.16(+5.02%)
Jun 13, 2006
3.187
3.233
3.028
3.096
1,111,125
-0.12(-3.88%)
Jun 12, 2006
3.361
3.400
3.201
3.221
580,713
-0.13(-3.74%)
Jun 09, 2006
3.367
3.443
3.296
3.346
429,969
-0.02(-0.63%)
Jun 08, 2006
3.362
3.388
3.201
3.367
655,269
-0.04(-1.11%)
Jun 07, 2006
3.444
3.582
3.371
3.404
593,748
-0.04(-1.10%)
Jun 06, 2006
3.496
3.496
3.284
3.442
1,039,731
-0.06(-1.77%)
Jun 05, 2006
3.556
3.667
3.472
3.504
580,005
-0.04(-1.19%)
Jun 02, 2006
3.623
3.652
3.478
3.547
568,389
-0.05(-1.33%)
Jun 01, 2006
3.617
3.650
3.571
3.594
577,029
+0.00(+0.12%)
May 31, 2006
3.524
3.612
3.501
3.590
711,510
+0.07(+1.86%)
May 30, 2006
3.424
3.576
3.424
3.524
773,826
+0.03(+0.79%)
May 26, 2006
3.393
3.509
3.370
3.497
781,722
+0.15(+4.48%)
May 25, 2006
3.291
3.374
3.267
3.347
639,876
+0.09(+2.76%)
May 24, 2006
3.287
3.287
3.160
3.257
741,594
-0.02(-0.71%)
May 23, 2006
3.139
3.379
3.122
3.280
904,356
+0.13(+4.27%)
May 22, 2006
3.167
3.260
3.008
3.146
1,539,942
-0.10(-3.05%)
May 19, 2006
3.386
3.402
2.970
3.244
2,080,788
-0.13(-3.73%)
May 18, 2006
3.389
3.496
3.333
3.370
431,328
-0.02(-0.48%)
May 17, 2006
3.478
3.478
3.354
3.386
469,179
-0.10(-3.01%)
May 16, 2006
3.439
3.556
3.422
3.491
696,651
+0.06(+1.88%)
May 15, 2006
3.494
3.529
3.333
3.427
775,671
-0.11(-3.20%)
May 12, 2006
3.611
3.622
3.401
3.540
782,076
-0.15(-4.15%)
May 11, 2006
3.764
3.778
3.600
3.693
690,024
-0.10(-2.55%)
May 10, 2006
3.834
3.834
3.724
3.790
466,293
-0.04(-0.99%)
May 09, 2006
3.796
3.887
3.697
3.828
434,688
+0.03(+0.85%)
May 08, 2006
3.841
3.850
3.673
3.796
606,816
-0.03(-0.70%)
May 05, 2006
3.969
3.987
3.694
3.822
832,377
-0.11(-2.77%)
May 04, 2006
3.844
3.994
3.833
3.931
1,146,378
+0.16(+4.37%)
May 03, 2006
3.667
3.823
3.667
3.767
857,868
+0.08(+2.26%)
May 02, 2006
3.749
3.830
3.512
3.683
1,520,994
-0.04(-1.02%)
May 01, 2006
3.558
3.744
3.556
3.721
1,739,895
+0.20(+5.65%)
Apr 28, 2006
3.361
3.549
3.361
3.522
1,085,700
+0.16(+4.83%)
Apr 27, 2006
3.404
3.439
3.308
3.360
1,354,035
-0.04(-1.21%)
Apr 26, 2006
3.724
3.778
3.366
3.401
4,258,992
-0.62(-15.37%)
Apr 25, 2006
4.383
4.486
3.844
4.019
3,778,293
-0.35(-8.01%)
Apr 24, 2006
4.327
4.493
4.287
4.369
1,541,865
+0.09(+2.16%)
Apr 21, 2006
4.171
4.372
4.122
4.277
1,115,079
+0.17(+4.22%)
Apr 20, 2006
4.157
4.217
4.081
4.103
818,607
-0.03(-0.75%)
Apr 19, 2006
4.229
4.366
4.083
4.134
1,909,896
-0.07(-1.66%)
Apr 18, 2006
4.020
4.377
4.000
4.204
5,148,822
+0.54(+14.63%)
Apr 17, 2006
3.628
3.730
3.550
3.668
1,323,537
+0.12(+3.32%)
Apr 13, 2006
3.336
3.564
3.336
3.550
901,614
+0.14(+4.00%)
Apr 12, 2006
3.273
3.510
3.089
3.413
1,291,416
+0.14(+4.28%)
Apr 11, 2006
3.578
3.589
3.130
3.273
2,664,615
-0.25(-7.10%)
Apr 10, 2006
3.422
3.632
3.411
3.523
1,220,847
+0.12(+3.39%)
Apr 07, 2006
3.461
3.498
3.374
3.408
830,094
-0.04(-1.13%)
Apr 06, 2006
3.386
3.449
3.367
3.447
714,429
+0.11(+3.40%)
Apr 05, 2006
3.269
3.387
3.258
3.333
1,006,401
+0.09(+2.67%)
Apr 04, 2006
3.259
3.284
3.203
3.247
551,400
+0.03(+1.00%)
Apr 03, 2006
3.301
3.350
3.119
3.214
902,067
-0.07(-2.00%)
Mar 31, 2006
3.264
3.294
3.200
3.280
564,633
+0.05(+1.44%)
Mar 30, 2006
3.232
3.300
3.224
3.233
662,517
+0.02(+0.59%)
Mar 29, 2006
3.072
3.214
3.072
3.214
458,193
+0.13(+4.06%)
Mar 28, 2006
3.098
3.250
3.050
3.089
618,921
-0.05(-1.59%)
Mar 27, 2006
3.043
3.148
3.000
3.139
556,797
+0.07(+2.17%)
Mar 24, 2006
3.119
3.123
3.058
3.072
365,874
-0.01(-0.36%)
Mar 23, 2006
3.111
3.197
3.037
3.083
661,500
-0.02(-0.54%)
Mar 22, 2006
3.082
3.111
2.979
3.100
399,300
+0.02(+0.72%)
Mar 21, 2006
3.161
3.193
3.003
3.078
557,289
-0.09(-2.91%)
Mar 20, 2006
2.963
3.214
2.963
3.170
1,209,522
+0.24(+8.03%)
Mar 17, 2006
2.877
2.982
2.861
2.934
381,666
+0.06(+1.93%)
Mar 16, 2006
2.867
2.901
2.853
2.879
315,837
+0.01(+0.47%)
Mar 15, 2006
2.890
2.922
2.833
2.866
302,229
-0.02(-0.81%)
Mar 14, 2006
2.889
2.889
2.780
2.889
618,585
-0.02(-0.57%)
Mar 13, 2006
2.899
2.942
2.800
2.906
933,480
+0.00(+0.00%)
Mar 10, 2006
2.819
2.935
2.811
2.906
753,243
+0.09(+3.12%)
Mar 09, 2006
2.711
2.874
2.711
2.818
883,068
+0.10(+3.76%)
Mar 08, 2006
2.678
2.726
2.611
2.716
380,976
+0.02(+0.78%)
Mar 07, 2006
2.603
2.697
2.600
2.694
759,054
+0.09(+3.54%)
Mar 06, 2006
2.611
2.626
2.572
2.602
293,835
+0.01(+0.51%)
Mar 03, 2006
2.606
2.609
2.539
2.589
253,506
-0.01(-0.38%)
Mar 02, 2006
2.583
2.610
2.512
2.599
310,674
+0.02(+0.69%)
Mar 01, 2006
2.415
2.591
2.415
2.581
832,974
+0.18(+7.40%)
Feb 28, 2006
2.419
2.447
2.384
2.403
208,212
-0.02(-0.64%)
Feb 27, 2006
2.451
2.480
2.368
2.419
483,723
-0.03(-1.18%)
Feb 24, 2006
2.462
2.518
2.437
2.448
249,579
-0.02(-0.99%)
Feb 23, 2006
2.529
2.583
2.466
2.472
622,905
-0.06(-2.54%)
Feb 22, 2006
2.394
2.553
2.391
2.537
556,185
+0.14(+5.72%)
Feb 21, 2006
2.432
2.458
2.337
2.399
486,195
-0.04(-1.80%)
Feb 17, 2006
2.456
2.467
2.418
2.443
242,994
-0.01(-0.50%)
Feb 16, 2006
2.461
2.462
2.411
2.456
284,100
-0.01(-0.32%)
Feb 15, 2006
2.422
2.556
2.411
2.463
459,063
+0.03(+1.28%)
Feb 14, 2006
2.426
2.444
2.394
2.432
491,697
-0.00(-0.18%)
Feb 13, 2006
2.400
2.497
2.390
2.437
696,459
+0.04(+1.86%)
Feb 10, 2006
2.376
2.398
2.236
2.392
415,389
+0.02(+0.98%)
Feb 09, 2006
2.308
2.441
2.308
2.369
701,985
+0.05(+2.30%)
Feb 08, 2006
2.252
2.321
2.204
2.316
276,816
+0.06(+2.66%)
Feb 07, 2006
2.307
2.330
2.227
2.256
417,279
-0.06(-2.73%)
Feb 06, 2006
2.311
2.333
2.154
2.319
945,660
-0.00(-0.10%)
Feb 03, 2006
2.256
2.354
2.242
2.321
375,855
+0.07(+3.06%)
Feb 02, 2006
2.361
2.387
2.222
2.252
499,326
-0.08(-3.61%)
Feb 01, 2006
2.333
2.437
2.270
2.337
692,232
+0.06(+2.64%)
Jan 31, 2006
2.279
2.296
2.241
2.277
509,214
-0.03(-1.49%)
Jan 30, 2006
2.332
2.347
2.259
2.311
629,394
-0.02(-0.67%)
Jan 27, 2006
2.390
2.416
2.312
2.327
712,293
-0.13(-5.38%)
Jan 26, 2006
2.271
2.500
2.239
2.459
1,299,444
+0.18(+7.95%)
Jan 25, 2006
2.194
2.406
2.186
2.278
4,299,195
+0.37(+19.26%)
Jan 24, 2006
1.867
1.951
1.833
1.910
878,082
+0.03(+1.84%)
Jan 23, 2006
1.928
1.940
1.868
1.876
239,547
-0.04(-1.86%)
Jan 20, 2006
1.918
1.943
1.898
1.911
191,685
-0.01(-0.64%)
Jan 19, 2006
1.926
1.944
1.911
1.923
338,040
+0.00(+0.06%)
Jan 18, 2006
1.893
1.933
1.870
1.922
465,051
+0.04(+2.37%)
Jan 17, 2006
1.894
1.898
1.878
1.878
480,060
+0.01(+0.60%)
Jan 13, 2006
1.789
1.891
1.782
1.867
275,439
+0.06(+3.45%)
Jan 12, 2006
1.812
1.812
1.786
1.804
70,200
-0.01(-0.43%)
Jan 11, 2006
1.804
1.831
1.792
1.812
174,699
+0.02(+0.99%)
Jan 10, 2006
1.779
1.799
1.773
1.794
105,681
+0.02(+1.25%)
Jan 09, 2006
1.750
1.797
1.737
1.772
280,482
+0.03(+1.53%)
Jan 06, 2006
1.748
1.750
1.733
1.746
97,713
-0.00(-0.13%)
Jan 05, 2006
1.781
1.794
1.722
1.748
183,309
-0.02(-1.19%)
Jan 04, 2006
1.750
1.788
1.750
1.769
370,509
+0.02(+1.21%)
Jan 03, 2006
1.693
1.760
1.646
1.748
457,446
+0.05(+2.95%)
Dec 30, 2005
1.654
1.713
1.654
1.698
175,521
+0.04(+2.14%)
Dec 29, 2005
1.694
1.722
1.636
1.662
405,933
-0.04(-2.16%)
Dec 28, 2005
1.667
1.718
1.667
1.699
127,800
+0.03(+1.73%)
Dec 27, 2005
1.633
1.676
1.633
1.670
306,000
+0.03(+1.97%)
Dec 23, 2005
1.643
1.654
1.631
1.638
134,406
-0.01(-0.41%)
Dec 22, 2005
1.659
1.662
1.619
1.644
161,745
-0.01(-0.67%)
Dec 21, 2005
1.611
1.667
1.611
1.656
399,135
+0.05(+3.19%)
Dec 20, 2005
1.629
1.637
1.601
1.604
473,898
-0.02(-1.47%)
Dec 19, 2005
1.612
1.644
1.601
1.628
342,144
+0.02(+1.07%)
Dec 16, 2005
1.600
1.623
1.580
1.611
486,315
-0.00(-0.07%)
Dec 15, 2005
1.712
1.712
1.600
1.612
1,540,131
-0.08(-4.54%)
Dec 14, 2005
1.742
1.759
1.654
1.689
2,026,125
-0.15(-8.38%)
Dec 13, 2005
1.750
1.851
1.729
1.843
691,023
+0.11(+6.21%)
Dec 12, 2005
1.666
1.740
1.660
1.736
534,297
+0.06(+3.86%)
Dec 09, 2005
1.672
1.688
1.661
1.671
291,282
+0.00(+0.13%)
Dec 08, 2005
1.661
1.701
1.654
1.669
217,134
-0.00(-0.20%)
Dec 07, 2005
1.689
1.704
1.654
1.672
290,976
-0.02(-1.12%)
Dec 06, 2005
1.693
1.702
1.673
1.691
491,322
+0.00(+0.00%)
Dec 05, 2005
1.694
1.728
1.680
1.691
483,348
+0.00(+0.13%)
Dec 02, 2005
1.687
1.693
1.672
1.689
279,588
+0.01(+0.60%)
Dec 01, 2005
1.689
1.698
1.656
1.679
491,061
+0.01(+0.40%)
Nov 30, 2005
1.670
1.692
1.668
1.672
169,344
-0.00(-0.13%)
Nov 29, 2005
1.680
1.700
1.668
1.674
165,684
-0.01(-0.66%)
Nov 28, 2005
1.702
1.709
1.671
1.686
277,659
-0.00(-0.20%)
Nov 25, 2005
1.656
1.699
1.656
1.689
65,016
+0.04(+2.22%)
Nov 23, 2005
1.654
1.666
1.620
1.652
320,358
-0.01(-0.80%)
Nov 22, 2005
1.636
1.672
1.636
1.666
270,486
-0.00(-0.07%)
Nov 21, 2005
1.667
1.689
1.659
1.667
503,346
+0.00(+0.00%)
Nov 18, 2005
1.680
1.683
1.658
1.667
324,156
-0.02(-0.99%)
Nov 17, 2005
1.611
1.713
1.594
1.683
634,476
+0.07(+4.27%)
Nov 16, 2005
1.698
1.713
1.569
1.614
1,126,134
-0.08(-4.91%)
Nov 15, 2005
1.766
1.795
1.687
1.698
370,956
-0.07(-4.20%)
Nov 14, 2005
1.861
1.872
1.760
1.772
726,435
-0.07(-3.63%)
Nov 11, 2005
1.744
1.847
1.673
1.839
973,818
+0.11(+6.09%)
Nov 10, 2005
1.748
1.750
1.692
1.733
433,353
-0.00(-0.19%)
Nov 09, 2005
1.682
1.747
1.666
1.737
416,559
+0.08(+4.83%)
Nov 08, 2005
1.664
1.692
1.653
1.657
161,820
-0.02(-1.32%)
Nov 07, 2005
1.701
1.703
1.643
1.679
415,359
-0.06(-3.51%)
Nov 04, 2005
1.756
1.766
1.693
1.740
214,602
-0.01(-0.76%)
Nov 03, 2005
1.750
1.778
1.749
1.753
263,028
+0.01(+0.77%)
Nov 02, 2005
1.690
1.753
1.682
1.740
398,856
+0.06(+3.78%)
Nov 01, 2005
1.633
1.690
1.633
1.677
290,781
+0.04(+2.72%)
Oct 31, 2005
1.570
1.676
1.556
1.632
415,284
+0.08(+4.93%)
Oct 28, 2005
1.544
1.561
1.528
1.556
102,030
+0.00(+0.29%)
Oct 27, 2005
1.576
1.580
1.545
1.551
132,330
-0.02(-1.27%)
Oct 26, 2005
1.543
1.598
1.543
1.571
222,462
+0.02(+1.29%)
Oct 25, 2005
1.553
1.578
1.551
1.551
200,415
-0.01(-0.85%)
Oct 24, 2005
1.566
1.596
1.533
1.564
472,653
+0.00(+0.21%)
Oct 21, 2005
1.554
1.623
1.513
1.561
258,759
-0.01(-0.64%)
Oct 20, 2005
1.676
1.676
1.554
1.571
503,187
-0.08(-5.10%)
Oct 19, 2005
1.600
1.668
1.576
1.656
354,600
+0.04(+2.41%)
Oct 18, 2005
1.587
1.638
1.587
1.617
256,911
+0.02(+1.39%)
Oct 17, 2005
1.556
1.604
1.528
1.594
265,983
+0.02(+1.41%)
Oct 14, 2005
1.569
1.583
1.529
1.572
306,729
+0.03(+2.17%)
Oct 13, 2005
1.544
1.583
1.480
1.539
521,355
-0.00(-0.22%)
Oct 12, 2005
1.667
1.679
1.500
1.542
1,202,601
-0.14(-8.16%)
Oct 11, 2005
1.647
1.719
1.647
1.679
267,873
+0.03(+1.63%)
Oct 10, 2005
1.734
1.759
1.648
1.652
488,883
-0.09(-4.95%)
Oct 07, 2005
1.722
1.759
1.682
1.738
502,263
+0.01(+0.87%)
Oct 06, 2005
1.842
1.842
1.718
1.723
680,043
-0.09(-4.96%)
Oct 05, 2005
1.857
1.859
1.754
1.813
503,070
+0.00(+0.00%)
Oct 04, 2005
1.888
1.899
1.811
1.813
482,760
-0.06(-3.38%)
Oct 03, 2005
1.773
1.889
1.773
1.877
588,102
+0.09(+5.17%)
Sep 30, 2005
1.788
1.817
1.773
1.784
367,959
-0.02(-1.11%)
Sep 29, 2005
1.822
1.852
1.757
1.804
547,617
-0.02(-0.98%)
Sep 28, 2005
1.939
1.939
1.807
1.822
624,507
-0.11(-5.48%)
Sep 27, 2005
1.933
1.949
1.861
1.928
472,131
+0.00(+0.17%)
Sep 26, 2005
1.782
1.987
1.778
1.924
1,730,454
+0.17(+9.62%)
Sep 23, 2005
1.756
1.800
1.689
1.756
579,600
+0.05(+3.20%)
Sep 22, 2005
1.701
1.824
1.647
1.701
1,251,849
-0.08(-4.61%)
Sep 21, 2005
1.983
1.990
1.768
1.783
1,609,473
-0.20(-9.98%)
Sep 20, 2005
2.073
2.108
1.956
1.981
764,859
-0.08(-3.98%)
Sep 19, 2005
2.076
2.114
2.046
2.063
713,094
+0.02(+0.87%)
Sep 16, 2005
2.020
2.066
1.970
2.046
449,352
+0.02(+0.99%)
Sep 15, 2005
2.110
2.110
1.923
2.026
1,575,444
-0.08(-3.60%)
Sep 14, 2005
2.111
2.113
2.089
2.101
508,200
-0.00(-0.05%)
Sep 13, 2005
2.139
2.139
2.074
2.102
826,689
-0.02(-1.15%)
Sep 12, 2005
1.982
2.131
1.972
2.127
2,958,132
+0.16(+8.20%)
Sep 09, 2005
1.964
1.984
1.932
1.966
401,661
+0.02(+1.14%)
Sep 08, 2005
1.906
1.989
1.884
1.943
682,773
+0.03(+1.69%)
Sep 07, 2005
1.867
1.922
1.837
1.911
884,151
+0.06(+2.99%)
Sep 06, 2005
1.770
1.888
1.761
1.856
616,467
+0.10(+5.76%)
Sep 02, 2005
1.758
1.789
1.728
1.754
261,132
-0.02(-0.88%)
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.