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
NVIDIA Corp
(NQ:
NVDA
)
120.89
-0.02 (-0.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2005
2.693
2.777
2.692
2.763
188,217,744
+0.05(+1.89%)
Nov 29, 2005
2.724
2.801
2.700
2.712
341,189,312
-0.18(-6.34%)
Nov 28, 2005
2.917
2.943
2.843
2.895
138,853,472
-0.01(-0.50%)
Nov 25, 2005
2.895
2.914
2.875
2.910
38,162,428
+0.03(+0.98%)
Nov 23, 2005
2.893
2.924
2.866
2.882
134,740,096
-0.01(-0.29%)
Nov 22, 2005
2.830
2.917
2.807
2.890
239,324,704
+0.07(+2.66%)
Nov 21, 2005
2.769
2.820
2.751
2.815
148,724,752
+0.05(+1.77%)
Nov 18, 2005
2.781
2.804
2.712
2.766
152,343,568
-0.01(-0.19%)
Nov 17, 2005
2.676
2.774
2.645
2.771
230,022,544
+0.12(+4.44%)
Nov 16, 2005
2.666
2.681
2.602
2.654
148,913,152
-0.01(-0.34%)
Nov 15, 2005
2.673
2.698
2.655
2.663
162,297,280
+0.01(+0.23%)
Nov 14, 2005
2.603
2.675
2.563
2.657
161,469,104
+0.06(+2.12%)
Nov 11, 2005
2.582
2.632
2.570
2.602
178,562,336
+0.04(+1.64%)
Nov 10, 2005
2.751
2.810
2.510
2.560
818,884,928
-0.10(-3.71%)
Nov 09, 2005
2.549
2.675
2.520
2.658
267,839,568
+0.11(+4.51%)
Nov 08, 2005
2.602
2.604
2.532
2.544
176,285,856
-0.05(-1.86%)
Nov 07, 2005
2.617
2.626
2.581
2.592
121,289,248
-0.01(-0.44%)
Nov 04, 2005
2.650
2.656
2.576
2.603
186,526,080
-0.05(-1.70%)
Nov 03, 2005
2.698
2.713
2.627
2.648
152,115,920
-0.03(-1.17%)
Nov 02, 2005
2.534
2.683
2.522
2.680
171,281,520
+0.15(+5.79%)
Nov 01, 2005
2.564
2.583
2.513
2.533
130,991,760
-0.03(-1.22%)
Oct 31, 2005
2.488
2.582
2.488
2.564
141,436,096
+0.09(+3.49%)
Oct 28, 2005
2.410
2.483
2.350
2.478
151,974,624
+0.07(+3.08%)
Oct 27, 2005
2.460
2.467
2.396
2.404
74,503,672
-0.05(-2.09%)
Oct 26, 2005
2.525
2.530
2.451
2.455
135,850,864
-0.07(-2.73%)
Oct 25, 2005
2.491
2.531
2.480
2.524
109,467,256
+0.02(+0.64%)
Oct 24, 2005
2.463
2.508
2.441
2.508
95,184,312
+0.07(+2.72%)
Oct 21, 2005
2.469
2.476
2.424
2.441
97,590,312
+0.01(+0.57%)
Oct 20, 2005
2.415
2.478
2.404
2.428
117,591,936
+0.02(+0.70%)
Oct 19, 2005
2.400
2.415
2.332
2.411
208,007,408
-0.02(-0.85%)
Oct 18, 2005
2.481
2.486
2.415
2.431
98,069,160
-0.04(-1.64%)
Oct 17, 2005
2.450
2.496
2.450
2.472
79,778,824
+0.02(+0.97%)
Oct 14, 2005
2.466
2.496
2.408
2.448
101,805,728
+0.00(+0.00%)
Oct 13, 2005
2.456
2.460
2.354
2.448
166,583,344
-0.01(-0.53%)
Oct 12, 2005
2.425
2.499
2.422
2.461
215,107,664
+0.03(+1.19%)
Oct 11, 2005
2.472
2.493
2.404
2.432
176,639,104
-0.03(-1.24%)
Oct 10, 2005
2.540
2.544
2.462
2.463
150,200,544
-0.06(-2.54%)
Oct 07, 2005
2.564
2.590
2.507
2.527
180,532,656
-0.03(-1.28%)
Oct 06, 2005
2.566
2.606
2.483
2.560
224,217,520
-0.01(-0.36%)
Oct 05, 2005
2.660
2.660
2.553
2.569
195,981,328
-0.09(-3.31%)
Oct 04, 2005
2.703
2.748
2.651
2.657
168,274,992
-0.04(-1.31%)
Oct 03, 2005
2.651
2.711
2.629
2.692
179,857,568
+0.07(+2.74%)
Sep 30, 2005
2.599
2.644
2.593
2.620
150,074,944
+0.02(+0.88%)
Sep 29, 2005
2.545
2.599
2.525
2.597
167,913,904
+0.05(+2.07%)
Sep 28, 2005
2.537
2.551
2.508
2.544
115,641,224
+0.02(+0.60%)
Sep 27, 2005
2.531
2.554
2.510
2.529
132,192,800
+0.01(+0.33%)
Sep 26, 2005
2.519
2.538
2.474
2.521
133,048,440
+0.02(+0.83%)
Sep 23, 2005
2.459
2.522
2.438
2.500
102,912,568
+0.04(+1.46%)
Sep 22, 2005
2.538
2.538
2.419
2.464
241,762,112
-0.07(-2.69%)
Sep 21, 2005
2.544
2.595
2.510
2.532
204,639,792
-0.02(-0.87%)
Sep 20, 2005
2.525
2.583
2.522
2.554
170,798,752
+0.05(+1.95%)
Sep 19, 2005
2.538
2.547
2.492
2.506
140,093,760
-0.04(-1.41%)
Sep 16, 2005
2.561
2.575
2.521
2.541
170,025,536
+0.00(+0.06%)
Sep 15, 2005
2.534
2.568
2.518
2.540
248,501,264
+0.04(+1.78%)
Sep 14, 2005
2.507
2.541
2.484
2.496
164,667,952
-0.03(-1.21%)
Sep 13, 2005
2.441
2.538
2.441
2.526
279,563,424
+0.07(+3.02%)
Sep 12, 2005
2.463
2.470
2.423
2.452
182,047,696
-0.01(-0.34%)
Sep 09, 2005
2.455
2.466
2.415
2.460
148,571,680
+0.03(+1.29%)
Sep 08, 2005
2.386
2.459
2.386
2.429
211,331,856
+0.03(+1.18%)
Sep 07, 2005
2.324
2.407
2.317
2.401
192,327,184
+0.07(+3.19%)
Sep 06, 2005
2.316
2.339
2.281
2.327
138,386,400
+0.02(+0.83%)
Sep 02, 2005
2.350
2.350
2.300
2.308
153,662,352
-0.04(-1.63%)
Sep 01, 2005
2.338
2.367
2.326
2.346
182,145,824
+0.00(+0.03%)
Aug 31, 2005
2.288
2.374
2.282
2.345
296,597,792
+0.05(+2.23%)
Aug 30, 2005
2.210
2.299
2.207
2.294
310,350,848
+0.08(+3.59%)
Aug 29, 2005
2.190
2.217
2.172
2.214
112,316,784
+0.00(+0.17%)
Aug 26, 2005
2.247
2.247
2.189
2.210
105,789,568
-0.03(-1.53%)
Aug 25, 2005
2.240
2.257
2.220
2.245
96,974,096
+0.02(+0.69%)
Aug 24, 2005
2.214
2.277
2.203
2.230
168,322,096
+0.00(+0.07%)
Aug 23, 2005
2.211
2.240
2.204
2.228
83,228,872
+0.01(+0.66%)
Aug 22, 2005
2.228
2.264
2.188
2.214
178,986,224
-0.02(-0.82%)
Aug 19, 2005
2.252
2.259
2.225
2.232
138,103,792
-0.02(-0.71%)
Aug 18, 2005
2.290
2.301
2.238
2.248
269,099,488
-0.06(-2.58%)
Aug 17, 2005
2.298
2.336
2.296
2.308
198,724,864
+0.00(+0.00%)
Aug 16, 2005
2.325
2.346
2.291
2.308
208,509,808
-0.04(-1.69%)
Aug 15, 2005
2.297
2.371
2.268
2.347
288,747,840
+0.06(+2.54%)
Aug 12, 2005
2.286
2.309
2.208
2.289
750,786,816
+0.13(+6.02%)
Aug 11, 2005
2.129
2.163
2.109
2.159
229,465,184
+0.03(+1.40%)
Aug 10, 2005
2.171
2.181
2.107
2.129
144,097,216
-0.03(-1.49%)
Aug 09, 2005
2.170
2.175
2.138
2.162
95,474,760
-0.01(-0.25%)
Aug 08, 2005
2.174
2.214
2.152
2.167
237,311,200
+0.01(+0.35%)
Aug 05, 2005
2.103
2.164
2.088
2.159
223,754,368
+0.05(+2.54%)
Aug 04, 2005
2.112
2.121
2.101
2.106
116,579,288
-0.02(-1.04%)
Aug 03, 2005
2.128
2.148
2.109
2.128
169,511,360
+0.00(+0.00%)
Aug 02, 2005
2.102
2.135
2.099
2.128
138,241,168
+0.03(+1.35%)
Aug 01, 2005
2.081
2.109
2.067
2.100
127,247,344
+0.03(+1.52%)
Jul 29, 2005
2.076
2.098
2.051
2.068
115,021,080
-0.02(-0.77%)
Jul 28, 2005
2.064
2.094
2.036
2.084
134,508,528
+0.02(+0.78%)
Jul 27, 2005
2.030
2.077
1.996
2.068
264,224,672
+0.04(+2.04%)
Jul 26, 2005
1.977
2.030
1.970
2.027
248,414,912
+0.04(+2.08%)
Jul 25, 2005
1.951
2.047
1.943
1.986
318,887,648
+0.01(+0.58%)
Jul 22, 2005
2.037
2.066
1.960
1.974
228,715,520
-0.05(-2.60%)
Jul 21, 2005
2.035
2.045
1.985
2.027
194,458,432
-0.04(-1.70%)
Jul 20, 2005
2.008
2.071
1.980
2.062
172,207,808
+0.03(+1.50%)
Jul 19, 2005
2.016
2.036
2.001
2.032
169,393,616
+0.03(+1.37%)
Jul 18, 2005
2.049
2.050
1.983
2.004
341,766,272
-0.05(-2.49%)
Jul 15, 2005
2.071
2.077
2.019
2.055
400,134,432
-0.02(-1.07%)
Jul 14, 2005
2.197
2.240
2.074
2.077
612,129,600
-0.10(-4.43%)
Jul 13, 2005
2.180
2.186
2.137
2.174
194,540,864
+0.00(+0.14%)
Jul 12, 2005
2.181
2.188
2.126
2.171
184,555,744
-0.01(-0.56%)
Jul 11, 2005
2.170
2.205
2.161
2.183
130,665,992
+0.03(+1.49%)
Jul 08, 2005
2.137
2.158
2.110
2.151
133,491,960
+0.03(+1.26%)
Jul 07, 2005
2.106
2.140
2.099
2.124
152,386,736
-0.02(-0.71%)
Jul 06, 2005
2.090
2.149
2.067
2.139
230,144,208
+0.06(+2.68%)
Jul 05, 2005
2.059
2.092
2.039
2.084
127,051,096
+0.03(+1.57%)
Jul 01, 2005
2.035
2.055
2.010
2.051
103,085,264
+0.01(+0.45%)
Jun 30, 2005
2.061
2.081
2.026
2.042
194,034,544
-0.01(-0.26%)
Jun 29, 2005
2.068
2.071
2.031
2.048
92,750,832
-0.02(-0.92%)
Jun 28, 2005
2.062
2.081
2.039
2.067
85,795,792
+0.01(+0.63%)
Jun 27, 2005
2.058
2.074
2.035
2.054
115,978,768
-0.02(-0.81%)
Jun 24, 2005
2.135
2.136
2.059
2.071
155,569,888
-0.07(-3.18%)
Jun 23, 2005
2.102
2.165
2.094
2.139
273,758,400
+0.03(+1.56%)
Jun 22, 2005
2.130
2.145
2.080
2.106
229,174,752
-0.00(-0.11%)
Jun 21, 2005
2.102
2.118
2.082
2.108
140,046,656
+0.02(+0.95%)
Jun 20, 2005
2.057
2.102
2.023
2.088
198,230,320
+0.03(+1.52%)
Jun 17, 2005
2.087
2.090
2.051
2.057
149,262,464
-0.00(-0.22%)
Jun 16, 2005
2.050
2.075
2.020
2.061
160,020,800
+0.01(+0.52%)
Jun 15, 2005
2.044
2.060
1.970
2.051
546,154,880
-0.01(-0.30%)
Jun 14, 2005
2.187
2.223
1.988
2.057
787,744,256
-0.13(-5.91%)
Jun 13, 2005
2.140
2.246
2.134
2.186
461,155,840
+0.05(+2.22%)
Jun 10, 2005
2.161
2.163
2.124
2.139
152,123,776
-0.02(-1.13%)
Jun 09, 2005
2.060
2.164
2.058
2.163
202,759,728
+0.09(+4.20%)
Jun 08, 2005
2.096
2.125
2.054
2.076
202,371,168
-0.01(-0.70%)
Jun 07, 2005
2.128
2.163
2.083
2.090
318,620,768
-0.05(-2.43%)
Jun 06, 2005
2.124
2.166
2.123
2.142
167,756,896
-0.02(-0.95%)
Jun 03, 2005
2.161
2.181
2.140
2.163
183,040,720
-0.01(-0.25%)
Jun 02, 2005
2.083
2.168
2.083
2.168
223,836,800
+0.08(+3.73%)
Jun 01, 2005
2.058
2.129
2.033
2.090
260,562,688
+0.02(+0.92%)
May 31, 2005
2.094
2.112
2.037
2.071
249,619,888
-0.03(-1.53%)
May 27, 2005
2.123
2.123
2.081
2.103
105,561,920
-0.01(-0.65%)
May 26, 2005
2.077
2.133
2.074
2.117
257,995,760
+0.06(+2.82%)
May 25, 2005
2.081
2.092
2.039
2.059
175,076,960
-0.03(-1.28%)
May 24, 2005
2.047
2.094
2.037
2.086
170,798,752
+0.03(+1.41%)
May 23, 2005
2.024
2.077
2.018
2.057
230,155,984
+0.05(+2.32%)
May 20, 2005
1.973
2.011
1.950
2.010
169,103,168
+0.04(+1.78%)
May 19, 2005
1.983
1.992
1.953
1.975
148,128,160
-0.00(-0.19%)
May 18, 2005
1.960
1.983
1.939
1.979
179,912,512
+0.01(+0.74%)
May 17, 2005
1.931
1.974
1.930
1.964
209,267,328
+0.02(+1.10%)
May 16, 2005
1.913
1.956
1.912
1.943
217,215,376
+0.01(+0.36%)
May 13, 2005
1.899
1.947
1.819
1.936
866,867,648
+0.19(+11.15%)
May 12, 2005
1.704
1.765
1.703
1.742
273,303,104
+0.04(+2.20%)
May 11, 2005
1.743
1.750
1.701
1.704
181,666,976
-0.03(-1.68%)
May 10, 2005
1.781
1.782
1.714
1.734
240,443,312
-0.07(-3.90%)
May 09, 2005
1.779
1.816
1.768
1.804
243,783,456
+0.03(+1.86%)
May 06, 2005
1.768
1.772
1.727
1.771
116,351,640
+0.02(+1.36%)
May 05, 2005
1.724
1.769
1.714
1.747
202,551,712
+0.03(+1.96%)
May 04, 2005
1.669
1.726
1.663
1.714
153,340,512
+0.05(+3.18%)
May 03, 2005
1.672
1.702
1.654
1.661
143,755,744
-0.01(-0.55%)
May 02, 2005
1.696
1.715
1.645
1.670
109,541,832
-0.01(-0.36%)
Apr 29, 2005
1.675
1.688
1.599
1.676
156,460,848
+0.02(+1.06%)
Apr 28, 2005
1.648
1.681
1.632
1.659
121,983,968
+0.01(+0.32%)
Apr 27, 2005
1.674
1.680
1.619
1.653
199,305,760
-0.07(-3.82%)
Apr 26, 2005
1.727
1.763
1.684
1.719
115,507,776
-0.01(-0.44%)
Apr 25, 2005
1.714
1.740
1.706
1.727
104,066,504
+0.03(+1.57%)
Apr 22, 2005
1.705
1.717
1.680
1.700
109,989,280
-0.02(-0.94%)
Apr 21, 2005
1.659
1.722
1.644
1.716
176,018,944
+0.09(+5.55%)
Apr 20, 2005
1.705
1.716
1.624
1.626
184,693,120
-0.05(-3.05%)
Apr 19, 2005
1.647
1.689
1.640
1.677
119,534,792
+0.06(+3.49%)
Apr 18, 2005
1.622
1.657
1.613
1.620
154,741,712
-0.01(-0.70%)
Apr 15, 2005
1.669
1.682
1.617
1.632
206,111,648
-0.06(-3.48%)
Apr 14, 2005
1.708
1.724
1.685
1.691
115,158,456
-0.01(-0.81%)
Apr 13, 2005
1.781
1.785
1.693
1.704
163,019,472
-0.07(-4.17%)
Apr 12, 2005
1.752
1.782
1.713
1.779
167,541,024
+0.02(+1.22%)
Apr 11, 2005
1.805
1.811
1.752
1.757
107,406,648
-0.04(-1.96%)
Apr 08, 2005
1.824
1.864
1.789
1.792
203,293,536
-0.02(-1.31%)
Apr 07, 2005
1.792
1.834
1.762
1.816
165,617,792
+0.03(+1.84%)
Apr 06, 2005
1.789
1.819
1.777
1.783
185,607,632
+0.03(+1.52%)
Apr 05, 2005
1.789
1.826
1.746
1.756
140,686,416
-0.03(-1.75%)
Apr 04, 2005
1.789
1.794
1.748
1.788
137,840,816
-0.01(-0.59%)
Apr 01, 2005
1.838
1.849
1.788
1.798
167,058,256
-0.02(-0.97%)
Mar 31, 2005
1.847
1.860
1.808
1.816
169,530,992
-0.04(-2.22%)
Mar 30, 2005
1.858
1.884
1.794
1.857
280,866,528
+0.00(+0.00%)
Mar 29, 2005
1.897
1.918
1.849
1.857
192,127,008
-0.04(-2.21%)
Mar 28, 2005
1.922
1.949
1.881
1.899
167,199,552
-0.02(-1.11%)
Mar 24, 2005
1.922
1.974
1.919
1.921
283,040,960
+0.00(+0.20%)
Mar 23, 2005
1.874
1.930
1.870
1.917
238,370,928
+0.04(+2.16%)
Mar 22, 2005
1.912
1.930
1.870
1.876
203,768,448
-0.03(-1.80%)
Mar 21, 2005
1.847
1.915
1.835
1.911
214,059,712
+0.06(+3.43%)
Mar 18, 2005
1.887
1.893
1.813
1.847
209,008,272
-0.04(-2.03%)
Mar 17, 2005
1.911
1.918
1.881
1.886
144,760,528
-0.02(-1.00%)
Mar 16, 2005
1.930
1.961
1.904
1.905
175,104,432
-0.03(-1.70%)
Mar 15, 2005
1.987
2.006
1.936
1.938
123,671,704
-0.04(-2.01%)
Mar 14, 2005
1.963
1.986
1.949
1.977
187,138,368
+0.05(+2.82%)
Mar 11, 2005
1.985
1.988
1.905
1.923
239,481,696
-0.04(-2.25%)
Mar 10, 2005
1.974
1.992
1.936
1.967
225,449,952
-0.00(-0.04%)
Mar 09, 2005
2.008
2.045
1.962
1.968
297,688,928
-0.05(-2.61%)
Mar 08, 2005
2.123
2.128
2.007
2.021
435,796,640
-0.11(-5.06%)
Mar 07, 2005
2.116
2.173
2.102
2.129
167,195,632
+0.02(+1.02%)
Mar 04, 2005
2.123
2.141
2.090
2.107
193,999,216
-0.01(-0.43%)
Mar 03, 2005
2.140
2.154
2.085
2.116
249,003,664
-0.03(-1.35%)
Mar 02, 2005
2.186
2.198
2.132
2.146
309,895,552
-0.06(-2.94%)
Mar 01, 2005
2.226
2.262
2.188
2.210
241,106,640
-0.01(-0.24%)
Feb 28, 2005
2.194
2.217
2.175
2.216
247,947,856
+0.01(+0.52%)
Feb 25, 2005
2.176
2.216
2.152
2.204
171,760,368
+0.03(+1.44%)
Feb 24, 2005
2.088
2.176
2.088
2.173
227,483,088
+0.06(+2.64%)
Feb 23, 2005
2.153
2.180
2.082
2.117
362,352,704
-0.07(-3.25%)
Feb 22, 2005
2.146
2.239
2.127
2.188
464,715,776
+0.03(+1.27%)
Feb 18, 2005
2.100
2.163
2.042
2.161
1,024,454,976
+0.21(+10.82%)
Feb 17, 2005
1.994
1.995
1.935
1.950
332,774,176
-0.02(-0.89%)
Feb 16, 2005
1.968
1.996
1.932
1.967
152,571,216
-0.01(-0.35%)
Feb 15, 2005
1.970
2.037
1.967
1.974
244,819,648
+0.02(+0.90%)
Feb 14, 2005
1.998
2.006
1.949
1.957
141,593,088
-0.04(-2.10%)
Feb 11, 2005
1.930
2.013
1.923
1.999
182,024,144
+0.06(+2.91%)
Feb 10, 2005
1.908
1.952
1.901
1.942
197,025,360
+0.04(+2.34%)
Feb 09, 2005
1.972
1.978
1.888
1.898
256,351,200
-0.07(-3.50%)
Feb 08, 2005
1.935
1.998
1.929
1.967
149,074,064
+0.02(+0.98%)
Feb 07, 2005
1.974
2.010
1.930
1.948
170,614,272
-0.02(-1.20%)
Feb 04, 2005
1.865
1.977
1.864
1.971
263,773,312
+0.11(+5.74%)
Feb 03, 2005
1.864
1.877
1.838
1.864
225,724,704
-0.02(-1.05%)
Feb 02, 2005
1.855
1.899
1.802
1.884
665,740,672
+0.10(+5.57%)
Feb 01, 2005
1.750
1.792
1.740
1.785
165,888,624
+0.03(+1.88%)
Jan 31, 2005
1.763
1.785
1.727
1.752
184,135,776
+0.00(+0.17%)
Jan 28, 2005
1.758
1.765
1.711
1.749
219,487,936
-0.00(-0.13%)
Jan 27, 2005
1.624
1.759
1.614
1.751
328,032,832
+0.13(+8.02%)
Jan 26, 2005
1.606
1.643
1.579
1.621
140,356,720
+0.02(+1.29%)
Jan 25, 2005
1.580
1.623
1.571
1.601
143,818,544
+0.03(+1.75%)
Jan 24, 2005
1.630
1.653
1.564
1.573
151,668,480
-0.07(-4.01%)
Jan 21, 2005
1.638
1.671
1.633
1.639
195,055,024
+0.00(+0.19%)
Jan 20, 2005
1.599
1.675
1.599
1.636
209,357,600
+0.00(+0.23%)
Jan 19, 2005
1.678
1.682
1.625
1.632
110,059,928
-0.04(-2.29%)
Jan 18, 2005
1.626
1.674
1.622
1.670
151,947,152
+0.03(+1.58%)
Jan 14, 2005
1.669
1.673
1.628
1.644
187,715,344
+0.01(+0.33%)
Jan 13, 2005
1.626
1.682
1.590
1.639
293,968,064
+0.02(+1.04%)
Jan 12, 2005
1.650
1.656
1.582
1.622
345,985,600
-0.01(-0.84%)
Jan 11, 2005
1.672
1.681
1.610
1.636
357,623,136
-0.05(-3.08%)
Jan 10, 2005
1.689
1.704
1.678
1.688
189,560,080
+0.00(+0.23%)
Jan 07, 2005
1.721
1.734
1.659
1.684
249,592,416
-0.03(-1.91%)
Jan 06, 2005
1.764
1.785
1.704
1.717
184,332,032
-0.02(-0.97%)
Jan 05, 2005
1.699
1.754
1.690
1.734
237,071,776
+0.02(+0.93%)
Jan 04, 2005
1.815
1.818
1.690
1.717
258,466,752
-0.08(-4.71%)
Jan 03, 2005
1.863
1.889
1.795
1.802
348,901,856
+0.00(+0.08%)
Dec 31, 2004
1.772
1.810
1.766
1.801
188,386,512
+0.05(+3.06%)
Dec 30, 2004
1.755
1.769
1.740
1.747
84,979,400
-0.01(-0.39%)
Dec 29, 2004
1.734
1.776
1.729
1.754
96,401,048
+0.02(+0.88%)
Dec 28, 2004
1.752
1.766
1.732
1.739
95,380,560
-0.01(-0.52%)
Dec 27, 2004
1.788
1.795
1.739
1.748
100,808,784
-0.02(-0.87%)
Dec 23, 2004
1.749
1.783
1.740
1.763
120,029,336
+0.00(+0.26%)
Dec 22, 2004
1.792
1.800
1.755
1.759
137,970,352
+0.00(+0.13%)
Dec 21, 2004
1.743
1.769
1.701
1.756
294,176,064
+0.01(+0.75%)
Dec 20, 2004
1.783
1.811
1.734
1.743
293,956,288
-0.02(-1.08%)
Dec 17, 2004
1.841
1.849
1.742
1.763
397,155,360
-0.05(-2.49%)
Dec 16, 2004
1.836
1.900
1.805
1.808
498,482,240
+0.02(+1.33%)
Dec 15, 2004
1.785
1.789
1.758
1.784
141,549,920
+0.02(+0.91%)
Dec 14, 2004
1.734
1.769
1.731
1.768
167,788,304
+0.04(+2.03%)
Dec 13, 2004
1.755
1.778
1.724
1.733
241,393,152
-0.05(-2.75%)
Dec 10, 2004
1.789
1.801
1.771
1.782
213,533,760
+0.03(+1.92%)
Dec 09, 2004
1.733
1.766
1.699
1.748
284,548,128
-0.02(-0.91%)
Dec 08, 2004
1.768
1.796
1.750
1.764
285,450,880
+0.02(+1.18%)
Dec 07, 2004
1.757
1.908
1.723
1.743
957,381,312
+0.08(+5.02%)
Dec 06, 2004
1.592
1.673
1.564
1.660
317,431,488
+0.08(+4.78%)
Dec 03, 2004
1.555
1.605
1.550
1.584
440,679,296
+0.07(+4.33%)
Dec 02, 2004
1.484
1.530
1.473
1.519
248,140,176
+0.02(+1.33%)
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.