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
Netflix
(NQ:
NFLX
)
650.06
+1.51 (+0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2004
1.800
1.830
1.747
1.761
9,823,100
-0.05(-2.76%)
Dec 30, 2004
1.816
1.857
1.784
1.811
10,451,000
+0.01(+0.40%)
Dec 29, 2004
1.786
1.821
1.740
1.804
16,214,799
+0.08(+4.38%)
Dec 28, 2004
1.660
1.750
1.639
1.729
15,028,999
+0.07(+4.31%)
Dec 27, 2004
1.693
1.700
1.649
1.657
7,368,899
+0.01(+0.61%)
Dec 23, 2004
1.689
1.693
1.589
1.647
27,598,898
-0.02(-1.45%)
Dec 22, 2004
1.683
1.714
1.630
1.671
40,317,900
-0.13(-7.14%)
Dec 21, 2004
1.861
1.861
1.783
1.800
10,645,600
-0.01(-0.79%)
Dec 20, 2004
1.898
1.927
1.810
1.814
11,874,099
-0.04(-2.16%)
Dec 17, 2004
1.923
1.943
1.821
1.854
17,431,400
-0.05(-2.84%)
Dec 16, 2004
1.900
1.974
1.814
1.909
23,011,798
+0.08(+4.25%)
Dec 15, 2004
1.856
1.933
1.807
1.831
24,628,098
+0.03(+1.71%)
Dec 14, 2004
1.814
1.831
1.757
1.800
20,944,700
-0.03(-1.41%)
Dec 13, 2004
1.717
1.847
1.709
1.826
25,451,998
+0.15(+8.86%)
Dec 10, 2004
1.721
1.727
1.671
1.677
8,541,400
+0.00(+0.09%)
Dec 09, 2004
1.613
1.689
1.603
1.676
15,802,499
+0.06(+3.71%)
Dec 08, 2004
1.704
1.736
1.614
1.616
12,708,499
-0.05(-3.08%)
Dec 07, 2004
1.600
1.736
1.600
1.667
31,133,198
+0.07(+4.20%)
Dec 06, 2004
1.614
1.630
1.593
1.600
7,636,299
-0.01(-0.89%)
Dec 03, 2004
1.621
1.636
1.600
1.614
9,334,500
-0.01(-0.44%)
Dec 02, 2004
1.594
1.633
1.591
1.621
10,753,400
+0.01(+0.89%)
Dec 01, 2004
1.621
1.646
1.579
1.607
16,477,999
-0.02(-1.14%)
Nov 30, 2004
1.644
1.657
1.580
1.626
7,970,199
-0.01(-0.35%)
Nov 29, 2004
1.629
1.674
1.614
1.631
10,751,300
+0.01(+0.62%)
Nov 26, 2004
1.634
1.640
1.607
1.621
4,380,600
-0.00(-0.09%)
Nov 24, 2004
1.560
1.640
1.526
1.623
11,892,999
+0.06(+3.74%)
Nov 23, 2004
1.617
1.629
1.559
1.564
11,050,200
-0.05(-3.18%)
Nov 22, 2004
1.586
1.641
1.586
1.616
11,060,700
+0.01(+0.53%)
Nov 19, 2004
1.687
1.699
1.601
1.607
20,851,600
-0.10(-5.62%)
Nov 18, 2004
1.686
1.754
1.646
1.703
80,348,800
+0.21(+13.96%)
Nov 17, 2004
1.510
1.571
1.476
1.494
22,593,198
-0.05(-3.33%)
Nov 16, 2004
1.521
1.553
1.476
1.546
17,233,300
-0.06(-3.65%)
Nov 15, 2004
1.583
1.606
1.543
1.604
14,646,799
+0.05(+3.41%)
Nov 12, 2004
1.533
1.600
1.526
1.551
10,709,300
+0.02(+1.02%)
Nov 11, 2004
1.497
1.540
1.493
1.536
11,096,400
+0.05(+3.56%)
Nov 10, 2004
1.529
1.533
1.476
1.483
9,844,100
-0.04(-2.63%)
Nov 09, 2004
1.547
1.561
1.500
1.523
11,360,999
-0.03(-1.84%)
Nov 08, 2004
1.601
1.604
1.536
1.551
16,837,100
-0.01(-0.55%)
Nov 05, 2004
1.516
1.629
1.516
1.560
25,064,198
+0.05(+3.31%)
Nov 04, 2004
1.464
1.536
1.464
1.510
21,039,900
+0.06(+4.45%)
Nov 03, 2004
1.454
1.506
1.440
1.446
35,303,100
+0.03(+2.12%)
Nov 02, 2004
1.340
1.477
1.340
1.416
40,415,900
+0.07(+5.09%)
Nov 01, 2004
1.354
1.371
1.336
1.347
13,180,299
-0.01(-0.42%)
Oct 29, 2004
1.364
1.386
1.343
1.353
15,796,899
-0.02(-1.25%)
Oct 28, 2004
1.407
1.409
1.357
1.370
10,280,900
-0.01(-0.93%)
Oct 27, 2004
1.333
1.406
1.321
1.383
25,549,298
+0.01(+0.73%)
Oct 26, 2004
1.420
1.420
1.364
1.373
16,727,899
-0.05(-3.80%)
Oct 25, 2004
1.413
1.450
1.390
1.427
21,847,700
+0.03(+1.94%)
Oct 22, 2004
1.443
1.450
1.389
1.400
20,034,700
-0.04(-2.68%)
Oct 21, 2004
1.470
1.479
1.424
1.439
20,360,200
-0.00(-0.30%)
Oct 20, 2004
1.427
1.471
1.421
1.443
21,674,800
+0.02(+1.71%)
Oct 19, 2004
1.427
1.441
1.381
1.419
55,055,696
+0.01(+0.61%)
Oct 18, 2004
1.514
1.523
1.407
1.410
86,211,296
-0.06(-4.17%)
Oct 15, 2004
1.431
1.641
1.423
1.471
323,579,872
-1.02(-40.91%)
Oct 14, 2004
2.491
2.529
2.429
2.490
156,902,896
+0.01(+0.46%)
Oct 13, 2004
2.529
2.531
2.450
2.479
14,431,199
+0.01(+0.41%)
Oct 12, 2004
2.559
2.567
2.443
2.469
19,377,400
-0.02(-0.86%)
Oct 11, 2004
2.404
2.493
2.370
2.490
11,899,999
+0.10(+4.00%)
Oct 08, 2004
2.471
2.531
2.393
2.394
15,325,099
-0.11(-4.45%)
Oct 07, 2004
2.546
2.593
2.486
2.506
13,985,999
-0.06(-2.28%)
Oct 06, 2004
2.496
2.607
2.484
2.564
26,807,198
-0.01(-0.55%)
Oct 05, 2004
2.756
2.800
2.557
2.579
137,592,688
+0.11(+4.64%)
Oct 04, 2004
2.456
2.540
2.407
2.464
38,298,400
+0.13(+5.63%)
Oct 01, 2004
2.486
2.516
2.273
2.333
50,056,996
+0.13(+5.90%)
Sep 30, 2004
2.320
2.320
2.133
2.203
20,393,100
-0.14(-5.86%)
Sep 29, 2004
2.299
2.386
2.249
2.340
10,157,700
-0.00(-0.06%)
Sep 28, 2004
2.326
2.364
2.274
2.341
7,802,899
+0.01(+0.31%)
Sep 27, 2004
2.356
2.371
2.293
2.334
7,326,899
-0.04(-1.86%)
Sep 24, 2004
2.426
2.450
2.371
2.379
14,012,599
-0.02(-0.89%)
Sep 23, 2004
2.410
2.459
2.357
2.400
5,261,900
-0.01(-0.30%)
Sep 22, 2004
2.520
2.530
2.380
2.407
8,579,200
-0.09(-3.77%)
Sep 21, 2004
2.574
2.586
2.476
2.501
9,396,800
-0.04(-1.41%)
Sep 20, 2004
2.471
2.571
2.417
2.537
16,701,999
+0.11(+4.53%)
Sep 17, 2004
2.456
2.507
2.393
2.427
13,881,699
-0.01(-0.59%)
Sep 16, 2004
2.309
2.536
2.284
2.441
24,628,098
+0.17(+7.48%)
Sep 15, 2004
2.341
2.397
2.257
2.271
13,435,099
-0.06(-2.57%)
Sep 14, 2004
2.293
2.336
2.214
2.331
11,990,299
+0.07(+3.16%)
Sep 13, 2004
2.157
2.279
2.153
2.260
12,112,099
+0.13(+5.89%)
Sep 10, 2004
2.164
2.203
2.124
2.134
10,673,600
-0.02(-0.93%)
Sep 09, 2004
2.143
2.206
2.143
2.154
6,567,399
+0.00(+0.07%)
Sep 08, 2004
2.221
2.234
2.124
2.153
14,307,299
-0.05(-2.21%)
Sep 07, 2004
2.394
2.454
2.166
2.201
92,884,392
+0.15(+7.31%)
Sep 03, 2004
2.127
2.143
2.029
2.051
14,432,599
-0.07(-3.30%)
Sep 02, 2004
2.014
2.157
1.983
2.121
15,357,999
+0.08(+4.06%)
Sep 01, 2004
2.001
2.074
1.986
2.039
12,442,499
+0.05(+2.29%)
Aug 31, 2004
2.056
2.086
1.979
1.993
9,816,100
-0.07(-3.46%)
Aug 30, 2004
2.157
2.157
2.007
2.064
8,482,600
-0.10(-4.62%)
Aug 27, 2004
2.196
2.196
2.151
2.164
2,498,300
-0.01(-0.59%)
Aug 26, 2004
2.229
2.241
2.111
2.177
6,768,299
-0.06(-2.74%)
Aug 25, 2004
2.221
2.279
2.180
2.239
7,522,899
+0.03(+1.36%)
Aug 24, 2004
2.276
2.303
2.179
2.209
7,219,799
-0.06(-2.83%)
Aug 23, 2004
2.310
2.321
2.236
2.273
5,950,699
+0.01(+0.44%)
Aug 20, 2004
2.264
2.286
2.221
2.263
7,657,999
-0.00(-0.06%)
Aug 19, 2004
2.274
2.307
2.200
2.264
5,968,899
+0.02(+0.70%)
Aug 18, 2004
2.241
2.279
2.193
2.249
11,514,999
+0.02(+1.09%)
Aug 17, 2004
2.244
2.379
2.211
2.224
9,686,600
+0.03(+1.24%)
Aug 16, 2004
2.126
2.226
2.101
2.197
8,034,599
+0.06(+2.67%)
Aug 13, 2004
2.186
2.207
2.094
2.140
15,285,899
-0.06(-2.60%)
Aug 12, 2004
2.270
2.284
2.186
2.197
13,948,899
-0.10(-4.53%)
Aug 11, 2004
2.334
2.406
2.266
2.301
18,865,700
-0.15(-6.01%)
Aug 10, 2004
2.390
2.513
2.346
2.449
18,316,200
+0.10(+4.39%)
Aug 09, 2004
2.376
2.454
2.224
2.346
21,903,700
-0.07(-2.90%)
Aug 06, 2004
2.376
2.464
2.180
2.416
35,904,400
-0.03(-1.11%)
Aug 05, 2004
2.511
2.576
2.420
2.443
21,088,200
-0.06(-2.45%)
Aug 04, 2004
2.717
2.730
2.433
2.504
36,989,400
-0.25(-8.93%)
Aug 03, 2004
2.893
2.896
2.750
2.750
7,211,399
-0.13(-4.51%)
Aug 02, 2004
2.834
2.914
2.796
2.880
10,023,300
-0.05(-1.66%)
Jul 30, 2004
2.870
2.957
2.867
2.929
5,052,600
+0.03(+0.99%)
Jul 29, 2004
2.920
2.957
2.823
2.900
7,384,299
+0.01(+0.35%)
Jul 28, 2004
2.933
2.934
2.751
2.890
10,969,700
-0.02(-0.64%)
Jul 27, 2004
2.743
2.927
2.734
2.909
14,306,599
+0.19(+6.82%)
Jul 26, 2004
2.881
2.890
2.643
2.723
19,456,500
-0.17(-5.97%)
Jul 23, 2004
2.877
2.929
2.836
2.896
14,596,399
+0.00(+0.15%)
Jul 22, 2004
2.819
2.939
2.801
2.891
17,721,900
+0.03(+1.20%)
Jul 21, 2004
3.057
3.071
2.846
2.857
18,486,300
-0.22(-7.24%)
Jul 20, 2004
2.959
3.170
2.886
3.080
36,603,000
+0.20(+6.89%)
Jul 19, 2004
3.128
3.160
2.844
2.881
84,049,696
-0.41(-12.38%)
Jul 16, 2004
3.836
3.871
3.266
3.289
183,851,488
-1.26(-27.70%)
Jul 13, 2004
4.676
4.761
4.537
4.549
10,507,700
-0.11(-2.27%)
Jul 12, 2004
4.761
4.777
4.573
4.654
7,228,899
-0.12(-2.54%)
Jul 09, 2004
4.620
4.776
4.614
4.776
6,635,299
+0.22(+4.76%)
Jul 08, 2004
4.641
4.771
4.539
4.559
15,152,899
-0.21(-4.32%)
Jul 07, 2004
4.800
4.981
4.679
4.764
13,267,099
-0.02(-0.51%)
Jul 06, 2004
4.511
4.850
4.489
4.789
15,731,799
+0.17(+3.75%)
Jul 02, 2004
4.957
4.970
4.557
4.616
33,605,600
-0.52(-10.13%)
Jul 01, 2004
5.100
5.153
5.056
5.136
23,120,998
-0.01(-0.14%)
Jun 30, 2004
5.030
5.224
4.980
5.143
29,510,598
+0.26(+5.32%)
Jun 29, 2004
4.979
5.037
4.866
4.883
15,224,999
+0.03(+0.53%)
Jun 28, 2004
4.577
5.000
4.574
4.857
30,274,298
+0.29(+6.28%)
Jun 25, 2004
4.467
5.013
4.450
4.570
19,391,400
+0.13(+2.89%)
Jun 24, 2004
4.464
4.557
4.436
4.441
18,513,600
+0.06(+1.30%)
Jun 23, 2004
4.126
4.401
4.126
4.384
16,680,299
+0.24(+5.86%)
Jun 22, 2004
4.179
4.179
4.050
4.141
11,758,599
+0.01(+0.24%)
Jun 21, 2004
4.221
4.240
4.107
4.131
7,959,699
-0.09(-2.13%)
Jun 18, 2004
4.270
4.311
4.194
4.221
7,858,899
-0.04(-0.91%)
Jun 17, 2004
4.324
4.327
4.226
4.260
8,263,499
-0.06(-1.39%)
Jun 16, 2004
4.243
4.461
4.243
4.320
8,957,200
+0.07(+1.72%)
Jun 15, 2004
4.251
4.357
4.226
4.247
7,201,599
+0.03(+0.61%)
Jun 14, 2004
4.356
4.357
4.080
4.221
16,151,799
-0.23(-5.26%)
Jun 10, 2004
4.486
4.521
4.400
4.456
3,893,399
-0.02(-0.35%)
Jun 09, 2004
4.516
4.517
4.369
4.471
15,129,799
-0.10(-2.22%)
Jun 08, 2004
4.570
4.636
4.553
4.573
3,675,699
-0.01(-0.28%)
Jun 07, 2004
4.531
4.610
4.503
4.586
8,119,299
+0.10(+2.23%)
Jun 04, 2004
4.483
4.550
4.459
4.486
4,724,300
+0.04(+0.80%)
Jun 03, 2004
4.629
4.630
4.423
4.450
9,279,900
-0.19(-4.07%)
Jun 02, 2004
4.700
4.706
4.607
4.639
6,904,099
-0.02(-0.40%)
Jun 01, 2004
4.613
4.714
4.569
4.657
12,984,299
-0.05(-0.97%)
May 28, 2004
4.710
4.743
4.619
4.703
8,111,599
-0.04(-0.84%)
May 27, 2004
4.751
4.753
4.650
4.743
11,851,699
+0.09(+2.03%)
May 26, 2004
4.553
4.654
4.550
4.649
6,906,899
+0.06(+1.37%)
May 25, 2004
4.557
4.607
4.471
4.586
11,377,799
+0.02(+0.47%)
May 24, 2004
4.466
4.564
4.443
4.564
8,010,799
+0.10(+2.21%)
May 21, 2004
4.424
4.480
4.366
4.466
7,895,299
+0.05(+1.03%)
May 20, 2004
4.500
4.529
4.357
4.420
8,762,600
-0.06(-1.31%)
May 19, 2004
4.513
4.671
4.429
4.479
13,761,299
+0.05(+1.13%)
May 18, 2004
4.430
4.471
4.260
4.429
15,489,599
+0.07(+1.64%)
May 17, 2004
4.249
4.384
4.196
4.357
12,334,699
-0.03(-0.78%)
May 14, 2004
4.397
4.463
4.260
4.391
15,040,899
+0.01(+0.16%)
May 13, 2004
4.234
4.391
4.207
4.384
14,156,099
+0.17(+4.00%)
May 12, 2004
4.200
4.241
4.033
4.216
16,823,100
+0.02(+0.37%)
May 11, 2004
4.093
4.223
4.059
4.200
23,952,598
+0.34(+8.93%)
May 10, 2004
3.779
3.916
3.726
3.856
18,886,700
-0.05(-1.28%)
May 07, 2004
3.957
4.057
3.900
3.906
11,827,199
-0.12(-3.08%)
May 06, 2004
4.069
4.107
3.900
4.030
14,232,399
-0.08(-2.01%)
May 05, 2004
3.879
4.136
3.850
4.113
22,534,398
+0.26(+6.75%)
May 04, 2004
3.806
3.987
3.717
3.853
21,422,100
+0.01(+0.26%)
May 03, 2004
3.614
3.857
3.613
3.843
22,451,098
+0.22(+6.07%)
Apr 30, 2004
3.760
3.787
3.596
3.623
19,903,100
-0.10(-2.65%)
Apr 29, 2004
3.889
3.949
3.693
3.721
22,499,398
-0.23(-5.89%)
Apr 28, 2004
3.993
4.096
3.904
3.954
14,200,899
-0.05(-1.29%)
Apr 27, 2004
4.114
4.143
3.957
4.006
11,776,099
-0.08(-1.99%)
Apr 26, 2004
4.217
4.284
4.080
4.087
10,581,900
-0.14(-3.38%)
Apr 23, 2004
4.300
4.317
4.150
4.230
8,058,399
-0.02(-0.57%)
Apr 22, 2004
4.129
4.337
4.101
4.254
14,172,899
+0.11(+2.65%)
Apr 21, 2004
4.190
4.246
4.026
4.144
21,268,100
-0.01(-0.31%)
Apr 20, 2004
4.423
4.456
4.140
4.157
19,207,300
-0.22(-5.06%)
Apr 19, 2004
4.257
4.426
3.860
4.379
58,864,396
-0.01(-0.33%)
Apr 16, 2004
4.653
4.691
4.174
4.393
104,343,392
-0.90(-16.94%)
Apr 15, 2004
5.229
5.416
5.117
5.289
31,139,498
+0.07(+1.42%)
Apr 14, 2004
5.143
5.221
5.114
5.214
10,349,500
-0.01(-0.25%)
Apr 13, 2004
5.433
5.477
5.153
5.227
15,405,599
-0.16(-2.97%)
Apr 12, 2004
5.421
5.517
5.294
5.387
14,597,099
+0.01(+0.16%)
Apr 08, 2004
5.256
5.449
5.236
5.379
23,151,798
+0.29(+5.67%)
Apr 07, 2004
5.106
5.194
5.000
5.090
8,670,200
+0.00(+0.08%)
Apr 06, 2004
5.073
5.140
5.007
5.086
9,841,300
-0.01(-0.28%)
Apr 05, 2004
5.009
5.206
4.973
5.100
11,571,699
+0.07(+1.48%)
Apr 02, 2004
5.171
5.244
5.017
5.026
15,334,199
-0.03(-0.51%)
Apr 01, 2004
5.157
5.173
4.814
5.051
38,570,000
+0.18(+3.63%)
Mar 31, 2004
4.929
4.993
4.796
4.874
16,319,099
-0.04(-0.73%)
Mar 30, 2004
4.756
4.977
4.686
4.910
28,020,998
+0.14(+2.94%)
Mar 29, 2004
4.390
4.774
4.304
4.770
44,964,496
+0.63(+15.26%)
Mar 26, 2004
4.243
4.250
4.123
4.139
11,108,300
-0.09(-2.13%)
Mar 25, 2004
4.083
4.274
4.058
4.229
11,071,900
+0.18(+4.48%)
Mar 24, 2004
4.071
4.143
3.957
4.047
9,067,100
-0.02(-0.60%)
Mar 23, 2004
4.267
4.317
3.953
4.071
22,543,498
-0.11(-2.56%)
Mar 22, 2004
4.293
4.336
4.171
4.179
10,955,700
-0.21(-4.82%)
Mar 19, 2004
4.443
4.501
4.371
4.390
9,954,000
-0.02(-0.55%)
Mar 18, 2004
4.347
4.476
4.310
4.414
10,858,400
+0.05(+1.25%)
Mar 17, 2004
4.207
4.413
4.187
4.360
17,378,900
+0.21(+5.06%)
Mar 16, 2004
4.229
4.313
4.080
4.150
22,710,098
-0.07(-1.69%)
Mar 15, 2004
4.333
4.381
4.207
4.221
13,752,899
-0.17(-3.96%)
Mar 12, 2004
4.343
4.406
4.293
4.396
14,247,799
+0.11(+2.50%)
Mar 11, 2004
4.349
4.500
4.191
4.289
32,626,298
-0.08(-1.93%)
Mar 10, 2004
4.434
4.549
4.360
4.373
13,751,499
-0.08(-1.73%)
Mar 09, 2004
4.577
4.593
4.414
4.450
17,745,000
-0.12(-2.60%)
Mar 08, 2004
4.729
4.800
4.543
4.569
13,563,199
-0.18(-3.88%)
Mar 05, 2004
4.654
4.871
4.619
4.753
19,359,200
+0.08(+1.81%)
Mar 04, 2004
4.733
4.749
4.644
4.669
17,024,000
-0.05(-1.03%)
Mar 03, 2004
4.920
4.943
4.716
4.717
20,922,300
-0.21(-4.18%)
Mar 02, 2004
4.964
5.021
4.914
4.923
15,803,899
-0.04(-0.83%)
Mar 01, 2004
4.907
5.066
4.889
4.964
24,394,298
+0.05(+1.02%)
Feb 27, 2004
4.856
4.996
4.717
4.914
35,002,100
+0.11(+2.38%)
Feb 26, 2004
4.421
4.874
4.376
4.800
51,603,296
+0.36(+8.00%)
Feb 25, 2004
4.440
4.501
4.367
4.444
27,267,098
-0.01(-0.29%)
Feb 24, 2004
4.507
4.591
4.323
4.457
99,229,192
-0.55(-10.91%)
Feb 23, 2004
4.843
5.121
4.829
5.003
42,737,800
-0.05(-1.02%)
Feb 20, 2004
4.829
5.054
4.650
5.054
38,627,400
+0.18(+3.60%)
Feb 19, 2004
5.097
5.143
4.836
4.879
17,969,700
-0.16(-3.09%)
Feb 18, 2004
5.069
5.157
4.974
5.034
14,585,899
-0.01(-0.11%)
Feb 17, 2004
5.157
5.171
4.930
5.040
21,996,800
-0.04(-0.73%)
Feb 13, 2004
5.370
5.446
5.064
5.077
29,852,898
-0.25(-4.72%)
Feb 12, 2004
5.196
5.410
5.037
5.329
39,698,400
+2.76(+107.34%)
Feb 11, 2004
2.583
2.682
2.501
2.570
57,082,196
-0.03(-1.15%)
Feb 10, 2004
2.766
2.766
2.572
2.600
64,230,596
-0.13(-4.91%)
Feb 09, 2004
2.759
2.820
2.731
2.734
30,335,198
-0.00(-0.09%)
Feb 06, 2004
2.618
2.743
2.588
2.737
31,558,798
+0.12(+4.74%)
Feb 05, 2004
2.480
2.627
2.475
2.613
33,248,598
+0.13(+5.04%)
Feb 04, 2004
2.545
2.575
2.479
2.487
27,360,198
-0.08(-3.13%)
Feb 03, 2004
2.592
2.633
2.503
2.568
33,643,400
-0.03(-1.14%)
Feb 02, 2004
2.650
2.691
2.579
2.598
32,054,398
-0.02(-0.93%)
Jan 30, 2004
2.517
2.667
2.507
2.622
35,655,200
+0.09(+3.76%)
Jan 29, 2004
2.604
2.608
2.453
2.527
56,851,196
-0.04(-1.60%)
Jan 28, 2004
2.683
2.728
2.527
2.568
49,620,196
-0.12(-4.37%)
Jan 27, 2004
2.714
2.841
2.675
2.685
70,323,400
-0.04(-1.41%)
Jan 26, 2004
2.732
2.753
2.688
2.724
31,313,798
-0.04(-1.60%)
Jan 23, 2004
2.768
2.812
2.681
2.768
54,605,596
-0.01(-0.21%)
Jan 22, 2004
2.708
2.829
2.615
2.774
166,314,400
+0.42(+18.02%)
Jan 21, 2004
2.429
2.441
2.344
2.350
42,453,600
-0.07(-2.88%)
Jan 20, 2004
2.352
2.472
2.328
2.420
40,958,400
+0.08(+3.34%)
Jan 16, 2004
2.320
2.341
2.297
2.341
24,084,198
+0.03(+1.19%)
Jan 15, 2004
2.319
2.338
2.268
2.314
16,056,305
-0.01(-0.48%)
Jan 14, 2004
2.320
2.362
2.293
2.325
23,080,006
-0.01(-0.32%)
Jan 13, 2004
2.299
2.340
2.264
2.333
32,991,012
+0.04(+1.97%)
Jan 12, 2004
2.223
2.307
2.183
2.288
26,874,986
+0.07(+3.31%)
Jan 09, 2004
2.169
2.289
2.158
2.214
33,029,134
-0.00(-0.10%)
Jan 08, 2004
2.270
2.282
2.146
2.216
37,177,196
-0.01(-0.29%)
Jan 07, 2004
2.154
2.235
2.125
2.223
68,442,664
+0.09(+4.41%)
Jan 06, 2004
1.973
2.170
1.969
2.129
52,639,996
+0.13(+6.64%)
Jan 05, 2004
1.946
2.031
1.938
1.996
25,211,198
+0.04(+1.95%)
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.