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
Nexstar Media Group Inc
(NQ:
NXST
)
169.56
-0.98 (-0.57%)
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 (%)
Apr 28, 2006
4.402
4.612
4.363
4.479
73,808
+0.05(+1.05%)
Apr 27, 2006
4.417
4.433
4.137
4.433
103,610
+0.02(+0.35%)
Apr 26, 2006
3.950
4.479
3.895
4.417
147,925
+0.50(+12.72%)
Apr 25, 2006
3.529
3.919
3.513
3.919
28,216
+0.33(+9.35%)
Apr 24, 2006
3.607
3.615
3.529
3.584
156,534
-0.03(-0.86%)
Apr 21, 2006
3.506
3.747
3.506
3.615
238,946
+0.13(+3.80%)
Apr 20, 2006
3.599
3.880
3.443
3.482
29,206
-0.24(-6.49%)
Apr 19, 2006
3.615
3.724
3.529
3.724
39,409
+0.08(+2.14%)
Apr 18, 2006
3.732
3.732
3.529
3.646
13,734
-0.12(-3.31%)
Apr 17, 2006
3.662
3.786
3.646
3.771
4,826
+0.21(+5.91%)
Apr 13, 2006
3.506
3.669
3.467
3.560
16,302
-0.02(-0.65%)
Apr 12, 2006
3.545
3.646
3.498
3.584
47,109
+0.08(+2.22%)
Apr 11, 2006
3.700
3.739
3.373
3.506
39,943
-0.11(-3.02%)
Apr 10, 2006
3.926
4.020
3.615
3.615
107,062
-0.31(-7.94%)
Apr 07, 2006
3.872
3.989
3.778
3.926
166,295
+0.11(+2.86%)
Apr 06, 2006
3.841
3.895
3.739
3.817
38,510
+0.01(+0.20%)
Apr 05, 2006
3.973
3.973
3.786
3.810
40,434
-0.16(-4.12%)
Apr 04, 2006
4.012
4.137
3.771
3.973
21,564
+0.04(+0.99%)
Apr 03, 2006
4.028
4.051
3.848
3.934
29,626
-0.12(-2.88%)
Mar 31, 2006
3.926
4.067
3.926
4.051
94,131
+0.04(+0.97%)
Mar 30, 2006
3.895
4.020
3.810
4.012
97,979
+0.09(+2.39%)
Mar 29, 2006
3.833
3.934
3.833
3.919
55,837
+0.09(+2.24%)
Mar 28, 2006
3.662
3.950
3.638
3.833
89,405
+0.16(+4.24%)
Mar 27, 2006
3.599
3.747
3.459
3.677
59,614
+0.08(+2.16%)
Mar 24, 2006
3.513
3.732
3.475
3.599
61,214
+0.12(+3.36%)
Mar 23, 2006
3.428
3.513
3.358
3.482
11,039
+0.02(+0.45%)
Mar 22, 2006
3.389
3.470
3.358
3.467
11,295
+0.11(+3.25%)
Mar 21, 2006
3.467
3.545
3.264
3.358
59,788
-0.11(-3.15%)
Mar 20, 2006
3.412
3.475
3.358
3.467
16,811
+0.02(+0.68%)
Mar 17, 2006
3.443
3.545
3.381
3.443
18,227
+0.02(+0.45%)
Mar 16, 2006
3.459
3.459
3.373
3.428
34,973
-0.01(-0.23%)
Mar 15, 2006
3.428
3.521
3.412
3.436
46,213
-0.02(-0.68%)
Mar 14, 2006
3.475
3.552
3.428
3.459
114,630
-0.05(-1.33%)
Mar 13, 2006
3.404
3.599
3.327
3.506
179,643
+0.11(+3.21%)
Mar 10, 2006
3.490
3.498
3.397
3.397
19,622
-0.03(-0.91%)
Mar 09, 2006
3.482
3.482
3.342
3.428
112,943
-0.03(-0.90%)
Mar 08, 2006
3.475
3.552
3.428
3.459
151,339
+0.02(+0.68%)
Mar 07, 2006
3.512
3.513
3.389
3.436
104,464
-0.11(-3.08%)
Mar 06, 2006
3.475
3.584
3.467
3.545
56,704
+0.04(+1.11%)
Mar 03, 2006
3.350
3.537
3.350
3.506
141,229
+0.19(+5.63%)
Mar 02, 2006
3.272
3.420
3.116
3.319
154,638
+0.11(+3.40%)
Mar 01, 2006
3.194
3.264
3.155
3.210
152,880
+0.05(+1.55%)
Feb 28, 2006
3.132
3.178
3.124
3.161
82,847
+0.03(+0.92%)
Feb 27, 2006
3.164
3.164
3.108
3.132
32,475
-0.09(-2.66%)
Feb 24, 2006
3.163
3.241
3.077
3.217
288,654
+0.02(+0.49%)
Feb 23, 2006
3.295
3.295
3.194
3.202
268,423
-0.09(-2.61%)
Feb 22, 2006
3.311
3.365
3.225
3.288
195,640
+0.02(+0.72%)
Feb 21, 2006
3.272
3.311
3.233
3.264
12,561
+0.01(+0.24%)
Feb 17, 2006
3.264
3.295
3.217
3.256
30,896
-0.04(-1.18%)
Feb 16, 2006
3.264
3.350
3.256
3.295
240,808
-0.02(-0.47%)
Feb 15, 2006
3.327
3.350
3.280
3.311
98,983
+0.02(+0.71%)
Feb 14, 2006
3.327
3.506
3.225
3.288
200,216
+0.02(+0.72%)
Feb 13, 2006
3.311
3.311
3.210
3.264
88,059
+0.00(+0.00%)
Feb 10, 2006
3.295
3.319
3.210
3.264
31,089
+0.01(+0.24%)
Feb 09, 2006
3.350
3.350
3.202
3.256
45,825
-0.05(-1.65%)
Feb 08, 2006
3.272
3.350
3.249
3.311
43,789
+0.06(+1.92%)
Feb 07, 2006
3.350
3.350
3.225
3.249
52,392
-0.06(-1.88%)
Feb 06, 2006
3.451
3.475
3.303
3.311
272,641
-0.16(-4.49%)
Feb 03, 2006
3.778
3.810
3.436
3.467
86,587
-0.31(-8.25%)
Feb 02, 2006
3.303
3.911
3.303
3.778
121,698
+0.48(+14.66%)
Feb 01, 2006
3.264
3.436
3.116
3.295
530,754
+0.06(+1.93%)
Jan 31, 2006
3.342
3.342
3.062
3.233
351,222
-0.04(-1.19%)
Jan 30, 2006
3.436
3.459
3.256
3.272
51,088
-0.13(-3.89%)
Jan 27, 2006
3.404
3.436
3.381
3.404
30,696
-0.02(-0.68%)
Jan 26, 2006
3.404
3.443
3.397
3.428
24,786
+0.01(+0.23%)
Jan 25, 2006
3.475
3.521
3.358
3.420
103,439
-0.07(-2.01%)
Jan 24, 2006
3.677
3.677
3.490
3.490
77,732
-0.16(-4.27%)
Jan 23, 2006
3.755
3.771
3.638
3.646
11,681
-0.11(-2.91%)
Jan 20, 2006
3.817
3.817
3.755
3.755
17,688
-0.04(-1.02%)
Jan 19, 2006
3.662
3.817
3.662
3.794
211,079
+0.16(+4.51%)
Jan 18, 2006
3.521
3.802
3.521
3.630
329,843
+0.12(+3.33%)
Jan 17, 2006
3.552
3.552
3.358
3.513
374,234
+0.18(+5.37%)
Jan 13, 2006
3.272
3.344
3.272
3.334
19,459
-0.01(-0.23%)
Jan 12, 2006
3.249
3.365
3.249
3.342
28,111
+0.05(+1.42%)
Jan 11, 2006
3.264
3.295
3.233
3.295
22,191
+0.05(+1.68%)
Jan 10, 2006
3.389
3.412
3.210
3.241
152,690
-0.09(-2.80%)
Jan 09, 2006
3.443
3.475
3.319
3.334
100,876
+0.02(+0.47%)
Jan 06, 2006
3.677
3.716
3.311
3.319
171,025
-0.37(-10.13%)
Jan 05, 2006
3.848
3.903
3.638
3.693
105,873
-0.24(-6.14%)
Jan 04, 2006
3.973
3.973
3.817
3.934
101,355
-0.04(-0.98%)
Jan 03, 2006
3.989
4.051
3.833
3.973
9,890
+0.07(+1.80%)
Dec 30, 2005
3.654
4.051
3.646
3.903
31,972
+0.12(+3.09%)
Dec 29, 2005
3.443
4.176
3.443
3.786
90,244
+0.31(+8.97%)
Dec 28, 2005
3.490
3.662
3.350
3.475
50,061
-0.19(-5.31%)
Dec 27, 2005
3.545
3.678
3.545
3.669
15,403
+0.16(+4.67%)
Dec 23, 2005
3.436
3.537
3.420
3.506
49,933
-0.01(-0.22%)
Dec 22, 2005
3.490
3.623
3.358
3.513
68,926
-0.04(-1.10%)
Dec 21, 2005
3.599
3.638
3.498
3.552
49,784
-0.05(-1.51%)
Dec 20, 2005
3.436
3.677
3.436
3.607
11,103
+0.16(+4.75%)
Dec 19, 2005
3.451
3.529
3.428
3.443
34,957
-0.05(-1.34%)
Dec 16, 2005
3.389
3.599
3.350
3.490
62,906
+0.09(+2.52%)
Dec 15, 2005
3.677
3.677
3.350
3.404
163,333
-0.32(-8.58%)
Dec 14, 2005
3.545
3.833
3.459
3.724
66,751
+0.09(+2.57%)
Dec 13, 2005
3.327
3.646
3.327
3.630
31,686
+0.32(+9.65%)
Dec 12, 2005
3.272
3.342
3.272
3.311
216,419
-0.02(-0.47%)
Dec 09, 2005
3.334
3.373
3.249
3.327
81,702
+0.02(+0.47%)
Dec 08, 2005
3.311
3.365
3.288
3.311
102,687
-0.05(-1.62%)
Dec 07, 2005
3.272
3.365
3.272
3.365
100,636
+0.09(+2.86%)
Dec 06, 2005
3.350
3.420
3.264
3.272
46,654
-0.07(-2.10%)
Dec 05, 2005
3.381
3.381
3.303
3.342
166,783
+0.00(+0.00%)
Dec 02, 2005
3.350
3.467
3.272
3.342
119,672
-0.06(-1.83%)
Dec 01, 2005
3.389
3.404
3.381
3.404
88,185
+0.02(+0.46%)
Nov 30, 2005
3.358
3.521
3.334
3.389
53,935
+0.08(+2.35%)
Nov 29, 2005
3.397
3.428
3.311
3.311
54,524
-0.04(-1.16%)
Nov 28, 2005
3.420
3.451
3.350
3.350
113,661
-0.08(-2.25%)
Nov 25, 2005
3.428
3.451
3.389
3.427
22,335
+0.01(+0.21%)
Nov 23, 2005
3.342
3.451
3.342
3.420
58,084
-0.02(-0.68%)
Nov 22, 2005
3.365
3.662
3.365
3.443
83,749
+0.04(+1.14%)
Nov 21, 2005
3.404
3.506
3.389
3.404
33,587
+0.01(+0.23%)
Nov 18, 2005
3.311
3.404
3.249
3.397
70,476
+0.09(+2.59%)
Nov 17, 2005
3.373
3.506
3.311
3.311
50,061
-0.12(-3.41%)
Nov 16, 2005
3.420
3.646
3.373
3.428
588,802
+0.02(+0.69%)
Nov 15, 2005
3.365
3.654
3.186
3.404
76,588
-0.02(-0.68%)
Nov 14, 2005
3.451
3.467
3.311
3.428
92,421
-0.04(-1.12%)
Nov 11, 2005
3.467
3.467
3.436
3.467
513
-0.04(-1.11%)
Nov 10, 2005
3.436
3.506
3.342
3.506
12,125
+0.00(+0.00%)
Nov 09, 2005
3.506
3.552
3.459
3.506
92,036
+0.00(+0.00%)
Nov 08, 2005
3.607
3.685
3.467
3.506
308,802
-0.03(-0.88%)
Nov 07, 2005
3.233
3.584
3.233
3.537
72,899
+0.30(+9.40%)
Nov 04, 2005
3.381
3.381
3.233
3.233
51,858
-0.10(-3.04%)
Nov 03, 2005
3.420
3.428
3.217
3.334
112,439
-0.06(-1.83%)
Nov 02, 2005
3.662
3.662
3.319
3.397
75,605
-0.07(-2.02%)
Nov 01, 2005
3.646
3.755
3.412
3.467
54,561
-0.15(-4.09%)
Oct 31, 2005
3.412
3.615
3.303
3.615
70,663
+0.16(+4.50%)
Oct 28, 2005
3.489
3.489
3.428
3.459
15,526
-0.02(-0.45%)
Oct 27, 2005
3.475
3.482
3.436
3.475
11,284
+0.01(+0.22%)
Oct 26, 2005
3.662
3.662
3.412
3.467
35,974
-0.19(-5.32%)
Oct 25, 2005
3.810
3.810
3.576
3.662
26,442
-0.18(-4.67%)
Oct 24, 2005
3.919
3.919
3.740
3.841
11,039
-0.05(-1.40%)
Oct 21, 2005
3.934
3.934
3.895
3.895
31,063
+0.04(+1.01%)
Oct 20, 2005
3.934
3.942
3.669
3.856
10,030
-0.07(-1.79%)
Oct 19, 2005
3.615
3.926
3.615
3.926
8,315
+0.29(+7.92%)
Oct 18, 2005
3.732
3.981
3.506
3.638
64,910
-0.17(-4.50%)
Oct 17, 2005
3.887
4.082
3.560
3.810
38,575
+0.11(+2.95%)
Oct 14, 2005
4.067
4.067
3.693
3.700
72,417
-0.32(-7.93%)
Oct 13, 2005
3.965
4.067
3.965
4.019
7,409
+0.11(+2.77%)
Oct 12, 2005
3.934
3.934
3.895
3.911
513
+0.03(+0.80%)
Oct 11, 2005
4.129
4.129
3.747
3.880
36,324
-0.23(-5.68%)
Oct 10, 2005
4.129
4.129
4.113
4.113
26,414
-0.02(-0.38%)
Oct 07, 2005
4.137
4.456
4.106
4.129
16,340
-0.03(-0.75%)
Oct 06, 2005
4.137
4.239
4.137
4.160
5,519
+0.01(+0.19%)
Oct 05, 2005
4.316
4.386
4.129
4.152
78,464
-0.25(-5.66%)
Oct 04, 2005
4.472
4.472
4.355
4.402
46,562
+0.09(+1.99%)
Oct 03, 2005
4.441
4.589
4.308
4.316
20,205
-0.15(-3.32%)
Sep 30, 2005
4.550
4.550
4.316
4.464
22,863
-0.02(-0.35%)
Sep 29, 2005
4.378
4.479
4.230
4.479
23,137
+0.00(+0.00%)
Sep 28, 2005
4.324
4.550
4.324
4.479
12,354
+0.19(+4.55%)
Sep 27, 2005
4.285
4.285
4.285
4.285
0
+0.00(+0.00%)
Sep 26, 2005
4.285
4.285
4.285
4.285
0
+0.00(+0.00%)
Sep 23, 2005
4.285
4.316
4.277
4.285
898
+0.10(+2.42%)
Sep 22, 2005
4.176
4.215
4.160
4.183
5,588
+0.05(+1.32%)
Sep 21, 2005
4.199
4.199
4.129
4.129
9,242
-0.02(-0.56%)
Sep 20, 2005
4.261
4.300
4.152
4.152
8,317
+0.02(+0.57%)
Sep 19, 2005
4.246
4.246
4.129
4.129
4,390
-0.03(-0.75%)
Sep 16, 2005
4.152
4.183
4.129
4.160
12,001
+0.02(+0.38%)
Sep 15, 2005
4.137
4.183
4.129
4.144
17,291
+0.02(+0.38%)
Sep 14, 2005
4.129
4.176
4.129
4.129
151,853
-0.04(-0.93%)
Sep 13, 2005
4.285
4.300
4.168
4.168
18,480
-0.14(-3.26%)
Sep 12, 2005
4.378
4.394
4.308
4.308
6,739
-0.01(-0.18%)
Sep 09, 2005
4.441
4.441
4.230
4.316
50,874
-0.12(-2.81%)
Sep 08, 2005
4.479
4.479
4.394
4.441
8,471
+0.01(+0.18%)
Sep 07, 2005
4.409
4.456
4.347
4.433
17,280
-0.05(-1.22%)
Sep 06, 2005
4.518
4.550
4.425
4.487
10,238
-0.01(-0.17%)
Sep 02, 2005
4.495
4.550
4.425
4.495
7,188
-0.11(-2.37%)
Sep 01, 2005
4.479
4.604
4.479
4.604
13,614
+0.09(+1.90%)
Aug 31, 2005
4.511
4.518
4.285
4.518
54,429
+0.01(+0.17%)
Aug 30, 2005
4.737
4.737
4.479
4.511
15,916
-0.33(-6.76%)
Aug 29, 2005
4.129
4.963
4.129
4.838
27,305
+0.71(+17.17%)
Aug 26, 2005
4.339
4.643
4.074
4.129
28,459
-0.18(-4.16%)
Aug 25, 2005
4.207
4.370
4.207
4.308
13,734
+0.16(+3.95%)
Aug 24, 2005
4.212
4.277
4.129
4.144
8,343
-0.11(-2.56%)
Aug 23, 2005
4.409
4.409
4.215
4.254
9,408
-0.09(-1.97%)
Aug 22, 2005
4.417
4.441
4.339
4.339
26,314
-0.10(-2.28%)
Aug 19, 2005
4.347
4.526
4.347
4.441
23,297
+0.08(+1.79%)
Aug 18, 2005
4.268
4.363
4.261
4.363
25,454
+0.11(+2.56%)
Aug 17, 2005
4.187
4.347
3.996
4.254
39,612
+0.03(+0.74%)
Aug 16, 2005
4.160
4.222
4.121
4.222
41,332
+0.10(+2.46%)
Aug 15, 2005
4.331
4.456
3.903
4.121
275,724
-0.20(-4.68%)
Aug 12, 2005
4.230
4.324
4.074
4.324
42,398
+0.06(+1.46%)
Aug 11, 2005
3.965
4.261
3.965
4.261
14,612
+0.24(+6.01%)
Aug 10, 2005
3.848
4.043
3.848
4.020
50,375
+0.21(+5.52%)
Aug 09, 2005
3.810
3.810
3.771
3.810
6,418
-0.03(-0.81%)
Aug 08, 2005
3.919
3.919
3.825
3.841
11,873
+0.01(+0.20%)
Aug 05, 2005
4.121
4.230
3.833
3.833
19,472
-0.21(-5.20%)
Aug 04, 2005
3.981
4.176
3.623
4.043
259,520
+0.20(+5.27%)
Aug 03, 2005
3.903
3.934
3.841
3.841
70,473
-0.05(-1.20%)
Aug 02, 2005
4.238
4.238
3.833
3.887
680,664
-0.40(-9.27%)
Aug 01, 2005
4.378
4.573
4.269
4.285
47,243
-0.10(-2.31%)
Jul 29, 2005
4.542
4.542
4.277
4.386
18,965
-0.07(-1.57%)
Jul 28, 2005
4.526
4.573
4.409
4.456
7,573
-0.07(-1.55%)
Jul 27, 2005
4.698
4.705
4.386
4.526
61,615
-0.11(-2.35%)
Jul 26, 2005
4.581
4.674
4.557
4.635
179,329
+0.10(+2.23%)
Jul 25, 2005
4.394
4.542
4.394
4.534
48,354
+0.15(+3.37%)
Jul 22, 2005
4.308
4.386
4.183
4.386
63,304
-0.02(-0.35%)
Jul 21, 2005
4.433
4.441
4.254
4.402
28,467
+0.04(+0.89%)
Jul 20, 2005
4.518
4.518
4.339
4.363
60,330
-0.16(-3.45%)
Jul 19, 2005
4.441
4.526
4.378
4.518
25,480
+0.07(+1.58%)
Jul 18, 2005
4.261
4.479
4.261
4.448
21,179
+0.09(+1.96%)
Jul 15, 2005
4.550
4.550
4.238
4.363
318,221
-0.13(-2.95%)
Jul 14, 2005
4.737
4.737
4.495
4.495
55,866
-0.24(-5.10%)
Jul 13, 2005
4.776
4.807
4.721
4.737
28,496
-0.02(-0.33%)
Jul 12, 2005
4.666
4.768
4.604
4.752
21,599
+0.17(+3.74%)
Jul 11, 2005
4.620
4.877
4.565
4.581
88,219
-0.09(-1.84%)
Jul 08, 2005
4.659
4.698
4.573
4.666
38,701
-0.02(-0.50%)
Jul 07, 2005
4.651
4.721
4.620
4.690
8,343
-0.01(-0.17%)
Jul 06, 2005
4.635
4.698
4.573
4.698
35,881
+0.09(+2.03%)
Jul 05, 2005
4.659
4.705
4.557
4.604
18,612
-0.02(-0.34%)
Jul 01, 2005
4.830
4.830
4.565
4.620
61,870
-0.21(-4.35%)
Jun 30, 2005
4.557
4.853
4.518
4.830
32,113
+0.30(+6.53%)
Jun 29, 2005
4.518
4.565
4.495
4.534
19,378
+0.07(+1.57%)
Jun 28, 2005
4.472
4.542
4.464
4.464
29,795
+0.00(+0.00%)
Jun 27, 2005
4.495
4.526
4.433
4.464
33,582
-0.02(-0.52%)
Jun 24, 2005
4.386
4.503
4.246
4.487
706,760
+0.05(+1.23%)
Jun 23, 2005
4.546
4.620
4.277
4.433
100,709
-0.09(-2.07%)
Jun 22, 2005
4.651
4.752
4.526
4.526
34,900
-0.07(-1.53%)
Jun 21, 2005
4.542
4.620
4.417
4.596
29,379
+0.03(+0.68%)
Jun 20, 2005
4.643
4.682
4.557
4.565
18,197
-0.04(-0.85%)
Jun 17, 2005
4.363
4.791
4.300
4.604
102,075
+0.11(+2.43%)
Jun 16, 2005
4.425
4.495
4.363
4.495
23,654
+0.12(+2.67%)
Jun 15, 2005
4.448
4.550
4.316
4.378
57,882
-0.01(-0.18%)
Jun 14, 2005
4.386
4.433
4.331
4.386
42,250
+0.05(+1.26%)
Jun 13, 2005
4.277
4.386
4.215
4.331
76,504
+0.02(+0.54%)
Jun 10, 2005
4.300
4.355
4.199
4.308
73,883
+0.00(+0.00%)
Jun 09, 2005
4.129
4.363
4.098
4.308
46,403
+0.02(+0.55%)
Jun 08, 2005
4.293
4.308
4.207
4.285
68,336
-0.01(-0.18%)
Jun 07, 2005
4.277
4.487
4.168
4.293
45,475
+0.08(+1.85%)
Jun 06, 2005
4.331
4.402
4.176
4.215
34,720
-0.14(-3.22%)
Jun 03, 2005
4.347
4.635
4.316
4.355
73,100
+0.05(+1.08%)
Jun 02, 2005
4.183
4.355
4.183
4.308
22,233
+0.02(+0.36%)
Jun 01, 2005
4.269
4.308
4.152
4.293
76,420
-0.06(-1.43%)
May 31, 2005
4.339
4.503
4.246
4.355
54,183
+0.07(+1.64%)
May 27, 2005
3.996
4.589
3.996
4.285
86,252
+0.32(+8.06%)
May 26, 2005
3.724
4.129
3.700
3.965
1,230,956
+0.18(+4.73%)
May 25, 2005
3.638
3.802
3.521
3.786
108,741
+0.07(+1.89%)
May 24, 2005
3.786
3.802
3.560
3.716
163,277
-0.08(-2.05%)
May 23, 2005
4.090
4.090
3.724
3.794
309,075
-0.09(-2.40%)
May 20, 2005
3.989
4.035
3.872
3.887
1,078,237
-0.09(-2.35%)
May 19, 2005
3.895
4.113
3.895
3.981
94,460
+0.12(+3.02%)
May 18, 2005
3.895
4.059
3.794
3.864
116,810
+0.03(+0.81%)
May 17, 2005
3.895
3.950
3.771
3.833
95,080
-0.05(-1.20%)
May 16, 2005
3.981
4.121
3.771
3.880
234,867
-0.05(-1.39%)
May 13, 2005
4.028
4.028
3.934
3.934
40,386
-0.08(-1.94%)
May 12, 2005
4.137
4.144
3.996
4.012
17,762
-0.11(-2.65%)
May 11, 2005
4.144
4.144
3.965
4.121
98,392
-0.05(-1.12%)
May 10, 2005
4.347
4.425
4.144
4.168
51,645
-0.22(-4.97%)
May 09, 2005
4.464
4.464
4.316
4.386
17,489
-0.04(-0.88%)
May 06, 2005
4.666
4.698
4.425
4.425
35,236
-0.18(-3.89%)
May 05, 2005
4.526
4.674
4.526
4.604
40,854
+0.09(+1.90%)
May 04, 2005
4.324
4.518
4.207
4.518
54,061
+0.19(+4.32%)
May 03, 2005
4.503
4.534
4.324
4.331
76,520
-0.14(-3.14%)
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.