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
Barrick Gold Corp
(NQ:
GOLD
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2005
9.535
9.913
9.422
9.579
292,648
+0.07(+0.72%)
Apr 28, 2005
9.438
9.551
9.188
9.510
538,471
-0.22(-2.24%)
Apr 27, 2005
9.809
9.938
9.551
9.728
446,166
-0.13(-1.31%)
Apr 26, 2005
10.16
10.18
9.857
9.857
394,905
-0.07(-0.73%)
Apr 25, 2005
9.712
9.978
9.664
9.930
211,354
+0.14(+1.40%)
Apr 22, 2005
9.736
9.994
9.728
9.793
304,862
+0.06(+0.58%)
Apr 21, 2005
9.873
9.873
9.591
9.736
195,063
+0.11(+1.17%)
Apr 20, 2005
9.672
9.938
9.551
9.623
193,247
-0.06(-0.67%)
Apr 19, 2005
9.285
9.696
9.228
9.688
600,416
+0.45(+4.89%)
Apr 18, 2005
9.067
9.269
8.866
9.236
313,515
+0.35(+3.90%)
Apr 15, 2005
9.228
9.357
8.866
8.890
665,997
-0.30(-3.25%)
Apr 14, 2005
9.551
9.551
9.019
9.188
438,771
-0.52(-5.39%)
Apr 13, 2005
10.08
10.18
9.623
9.712
205,717
-0.32(-3.21%)
Apr 12, 2005
10.10
10.10
9.825
10.03
208,685
-0.15(-1.50%)
Apr 11, 2005
9.962
10.24
9.905
10.19
305,963
+0.27(+2.76%)
Apr 08, 2005
10.07
10.16
9.913
9.913
171,043
-0.25(-2.46%)
Apr 07, 2005
10.24
10.39
10.00
10.16
204,245
-0.03(-0.32%)
Apr 06, 2005
10.24
10.29
10.03
10.20
189,984
+0.10(+0.96%)
Apr 05, 2005
9.938
10.24
9.938
10.10
159,406
+0.15(+1.46%)
Apr 04, 2005
10.22
10.23
9.809
9.954
458,995
-0.36(-3.52%)
Apr 01, 2005
9.978
10.32
9.801
10.32
803,579
+0.35(+3.56%)
Mar 31, 2005
9.905
9.994
9.728
9.962
675,786
+0.27(+2.83%)
Mar 30, 2005
9.430
9.752
9.349
9.688
645,550
+0.35(+3.80%)
Mar 29, 2005
9.712
9.817
9.245
9.333
288,251
-0.15(-1.53%)
Mar 28, 2005
9.672
9.873
9.478
9.478
201,601
-0.22(-2.24%)
Mar 24, 2005
9.728
9.873
9.607
9.696
302,644
-0.04(-0.37%)
Mar 23, 2005
9.736
10.05
9.672
9.732
643,386
-0.00(-0.04%)
Mar 22, 2005
10.12
10.36
9.647
9.736
471,533
-0.35(-3.44%)
Mar 21, 2005
10.03
10.28
9.889
10.08
436,023
-0.14(-1.34%)
Mar 18, 2005
10.46
10.52
10.22
10.22
220,660
-0.27(-2.54%)
Mar 17, 2005
10.36
10.62
10.12
10.49
492,278
-0.02(-0.23%)
Mar 16, 2005
10.79
10.90
10.41
10.51
653,522
-0.10(-0.99%)
Mar 15, 2005
10.75
10.75
10.41
10.61
224,837
-0.10(-0.90%)
Mar 14, 2005
11.06
11.06
10.40
10.71
565,649
-0.39(-3.49%)
Mar 11, 2005
11.48
11.48
10.93
11.10
330,735
-0.14(-1.22%)
Mar 10, 2005
10.99
11.28
10.99
11.24
372,296
+0.09(+0.80%)
Mar 09, 2005
11.39
11.47
11.06
11.15
433,833
-0.19(-1.71%)
Mar 08, 2005
10.99
11.38
10.95
11.34
678,032
+0.54(+5.00%)
Mar 07, 2005
10.91
11.03
10.68
10.80
341,800
-0.16(-1.47%)
Mar 04, 2005
10.60
11.04
10.60
10.96
311,128
+0.41(+3.90%)
Mar 03, 2005
10.61
10.74
10.53
10.55
203,243
-0.23(-2.17%)
Mar 02, 2005
10.86
10.92
10.62
10.78
448,411
+0.21(+1.98%)
Mar 01, 2005
10.80
10.95
10.37
10.57
938,709
-0.46(-4.16%)
Feb 28, 2005
10.92
11.16
10.86
11.03
289,772
+0.03(+0.29%)
Feb 25, 2005
11.04
11.18
10.82
11.00
376,309
-0.13(-1.16%)
Feb 24, 2005
11.03
11.13
10.64
11.13
444,382
+0.15(+1.40%)
Feb 23, 2005
10.67
11.00
10.49
10.98
900,044
+0.29(+2.71%)
Feb 22, 2005
10.12
10.69
10.01
10.69
741,758
+0.71(+7.11%)
Feb 18, 2005
9.994
10.00
9.913
9.978
462,343
-0.03(-0.32%)
Feb 17, 2005
9.349
10.20
9.349
10.01
741,677
+0.56(+5.97%)
Feb 16, 2005
9.261
9.559
9.261
9.446
292,772
-0.05(-0.51%)
Feb 15, 2005
9.430
9.535
9.349
9.494
385,448
+0.03(+0.34%)
Feb 14, 2005
9.188
9.510
9.188
9.462
381,506
+0.38(+4.17%)
Feb 11, 2005
9.132
9.156
9.011
9.083
214,662
+0.09(+0.99%)
Feb 10, 2005
8.543
9.003
8.543
8.995
559,002
+0.47(+5.53%)
Feb 09, 2005
8.326
8.656
8.326
8.523
207,576
+0.00(+0.05%)
Feb 08, 2005
8.406
8.559
8.342
8.519
421,730
+0.12(+1.44%)
Feb 07, 2005
8.979
9.003
8.398
8.398
494,566
-0.34(-3.87%)
Feb 04, 2005
8.801
8.938
8.713
8.737
211,853
-0.13(-1.45%)
Feb 03, 2005
8.906
9.027
8.704
8.866
529,608
-0.45(-4.84%)
Feb 02, 2005
9.430
9.527
9.245
9.317
284,927
-0.17(-1.78%)
Feb 01, 2005
9.286
9.519
9.211
9.486
163,271
+0.13(+1.38%)
Jan 31, 2005
9.390
9.414
9.196
9.357
190,626
-0.03(-0.34%)
Jan 28, 2005
9.422
9.430
9.325
9.390
440,292
+0.06(+0.69%)
Jan 27, 2005
9.382
9.382
9.140
9.325
364,985
+0.02(+0.26%)
Jan 26, 2005
9.357
9.398
9.196
9.301
493,948
+0.06(+0.70%)
Jan 25, 2005
9.067
9.277
9.027
9.236
316,124
-0.01(-0.09%)
Jan 24, 2005
9.277
9.397
9.116
9.245
306,433
+0.14(+1.50%)
Jan 21, 2005
8.745
9.148
8.664
9.107
359,022
+0.27(+3.01%)
Jan 20, 2005
8.704
8.850
8.576
8.842
371,265
-0.02(-0.18%)
Jan 19, 2005
8.543
8.938
8.503
8.858
478,115
+0.40(+4.77%)
Jan 18, 2005
8.213
8.503
8.140
8.455
184,606
+0.29(+3.55%)
Jan 14, 2005
8.100
8.245
8.019
8.165
376,799
-0.15(-1.75%)
Jan 13, 2005
8.148
8.334
8.116
8.310
160,202
-0.03(-0.39%)
Jan 12, 2005
8.527
8.527
8.326
8.342
285,968
+0.03(+0.39%)
Jan 11, 2005
8.406
8.535
8.269
8.310
144,476
+0.07(+0.88%)
Jan 10, 2005
8.181
8.342
8.156
8.237
170,567
+0.03(+0.39%)
Jan 07, 2005
8.269
8.366
8.076
8.205
238,666
-0.06(-0.68%)
Jan 06, 2005
8.463
8.463
8.197
8.261
162,392
-0.12(-1.44%)
Jan 05, 2005
8.471
8.592
8.269
8.382
357,871
-0.08(-0.95%)
Jan 04, 2005
8.632
8.737
8.398
8.463
340,169
-0.21(-2.42%)
Jan 03, 2005
8.914
9.156
8.664
8.672
261,426
-0.53(-5.78%)
Dec 31, 2004
9.075
9.365
9.075
9.204
102,608
+0.01(+0.09%)
Dec 30, 2004
9.349
9.414
9.164
9.196
154,347
-0.15(-1.55%)
Dec 29, 2004
9.075
9.390
9.075
9.341
238,469
-0.05(-0.52%)
Dec 28, 2004
9.349
9.519
9.269
9.390
136,356
-0.08(-0.85%)
Dec 27, 2004
9.390
9.535
9.341
9.470
145,290
+0.20(+2.17%)
Dec 23, 2004
9.188
9.430
9.027
9.269
207,327
+0.27(+2.95%)
Dec 22, 2004
8.995
9.261
8.946
9.003
522,598
-0.24(-2.62%)
Dec 21, 2004
9.188
9.430
9.116
9.245
203,604
+0.01(+0.09%)
Dec 20, 2004
9.510
9.591
9.180
9.236
271,597
+0.05(+0.53%)
Dec 17, 2004
9.422
9.422
9.132
9.188
346,910
+0.06(+0.62%)
Dec 16, 2004
9.220
9.438
9.027
9.132
311,921
-0.37(-3.90%)
Dec 15, 2004
9.478
9.776
9.438
9.502
271,969
+0.09(+0.94%)
Dec 14, 2004
9.551
9.664
9.245
9.414
272,589
-0.27(-2.83%)
Dec 13, 2004
9.543
9.752
9.486
9.688
203,853
+0.26(+2.74%)
Dec 10, 2004
9.228
9.551
9.228
9.430
229,536
+0.08(+0.86%)
Dec 09, 2004
9.494
9.510
9.253
9.349
583,270
-0.08(-0.85%)
Dec 08, 2004
9.204
9.430
9.003
9.430
515,774
-0.15(-1.52%)
Dec 07, 2004
9.744
9.793
9.575
9.575
249,139
-0.14(-1.41%)
Dec 06, 2004
9.752
9.857
9.591
9.712
467,261
-0.19(-1.87%)
Dec 03, 2004
9.752
10.03
9.543
9.897
710,445
+0.23(+2.33%)
Dec 02, 2004
10.48
10.50
9.672
9.672
948,915
-0.73(-6.98%)
Dec 01, 2004
10.32
10.53
10.24
10.40
489,842
+0.18(+1.73%)
Nov 30, 2004
10.57
10.67
10.16
10.22
426,813
-0.45(-4.23%)
Nov 29, 2004
10.61
10.68
10.45
10.67
323,584
+0.06(+0.61%)
Nov 26, 2004
10.12
10.67
10.07
10.61
349,887
+0.52(+5.20%)
Nov 24, 2004
9.768
10.10
9.768
10.08
1,283,666
+0.13(+1.30%)
Nov 23, 2004
9.873
9.994
9.744
9.954
543,070
+0.05(+0.49%)
Nov 22, 2004
9.881
10.00
9.816
9.905
315,147
+0.03(+0.33%)
Nov 19, 2004
10.07
10.07
9.841
9.873
274,326
-0.06(-0.65%)
Nov 18, 2004
10.09
10.10
9.776
9.938
509,570
-0.18(-1.75%)
Nov 17, 2004
10.04
10.25
9.954
10.12
659,451
+0.25(+2.53%)
Nov 16, 2004
9.922
10.09
9.801
9.865
499,148
+0.07(+0.67%)
Nov 15, 2004
10.13
10.13
9.792
9.800
682,281
-0.19(-1.94%)
Nov 12, 2004
9.857
10.16
9.712
9.993
614,537
+0.35(+3.66%)
Nov 11, 2004
9.857
9.873
9.591
9.640
381,030
-0.14(-1.39%)
Nov 10, 2004
9.793
9.905
9.591
9.776
471,355
+0.08(+0.83%)
Nov 09, 2004
9.809
10.02
9.599
9.696
744,442
+0.04(+0.42%)
Nov 08, 2004
9.398
9.712
9.398
9.656
699,279
+0.19(+1.96%)
Nov 05, 2004
8.987
9.486
8.801
9.470
643,570
+0.44(+4.91%)
Nov 04, 2004
8.817
9.333
8.753
9.027
1,057,480
+0.41(+4.77%)
Nov 03, 2004
8.664
8.753
8.463
8.616
267,626
+0.23(+2.69%)
Nov 02, 2004
8.543
8.551
8.253
8.390
532,896
-0.25(-2.89%)
Nov 01, 2004
8.801
8.850
8.624
8.640
198,269
-0.13(-1.47%)
Oct 29, 2004
8.842
8.842
8.576
8.769
238,717
+0.15(+1.68%)
Oct 28, 2004
8.680
8.850
8.567
8.624
293,186
-0.20(-2.28%)
Oct 27, 2004
9.124
9.124
8.737
8.825
607,712
-0.20(-2.23%)
Oct 26, 2004
8.858
9.107
8.640
9.027
415,522
+0.17(+1.91%)
Oct 25, 2004
9.075
9.228
8.503
8.858
552,872
+0.20(+2.33%)
Oct 22, 2004
8.793
8.793
8.503
8.656
505,724
+0.04(+0.47%)
Oct 21, 2004
8.471
8.825
8.334
8.616
419,741
+0.09(+1.04%)
Oct 20, 2004
8.293
8.567
8.293
8.527
378,672
+0.46(+5.69%)
Oct 19, 2004
8.076
8.213
8.019
8.068
219,734
+0.06(+0.70%)
Oct 18, 2004
8.277
8.439
7.899
8.011
303,112
-0.18(-2.17%)
Oct 15, 2004
8.148
8.422
8.092
8.189
345,917
+0.06(+0.79%)
Oct 14, 2004
8.285
8.366
7.963
8.124
255,343
-0.06(-0.69%)
Oct 13, 2004
8.221
8.302
8.036
8.181
410,435
-0.19(-2.31%)
Oct 12, 2004
8.543
8.543
8.342
8.374
352,245
-0.44(-4.94%)
Oct 11, 2004
8.866
8.866
8.567
8.809
649,401
-0.02(-0.18%)
Oct 08, 2004
8.495
9.228
8.471
8.825
1,270,638
+0.53(+6.41%)
Oct 07, 2004
8.310
8.591
8.285
8.293
392,196
-0.09(-1.06%)
Oct 06, 2004
8.132
8.414
8.076
8.382
436,863
+0.16(+1.96%)
Oct 05, 2004
7.963
8.326
7.858
8.221
285,989
+0.36(+4.62%)
Oct 04, 2004
7.850
7.947
7.745
7.858
244,301
-0.23(-2.79%)
Oct 01, 2004
8.036
8.173
7.745
8.084
418,624
+0.13(+1.62%)
Sep 30, 2004
7.778
8.100
7.592
7.955
737,866
+0.36(+4.78%)
Sep 29, 2004
7.537
7.616
7.455
7.592
425,572
+0.08(+1.07%)
Sep 28, 2004
7.633
7.633
7.440
7.512
502,126
+0.08(+1.08%)
Sep 27, 2004
7.657
7.786
7.399
7.431
512,176
-0.34(-4.36%)
Sep 24, 2004
7.979
7.987
7.665
7.770
673,223
-0.15(-1.93%)
Sep 23, 2004
7.794
8.019
7.786
7.923
498,900
+0.23(+2.93%)
Sep 22, 2004
7.915
7.915
7.673
7.697
253,110
-0.23(-2.94%)
Sep 21, 2004
7.939
7.971
7.802
7.930
340,334
+0.18(+2.38%)
Sep 20, 2004
7.665
7.818
7.665
7.745
317,008
+0.10(+1.37%)
Sep 17, 2004
7.826
7.834
7.633
7.641
150,997
-0.10(-1.35%)
Sep 16, 2004
7.834
7.899
7.681
7.745
148,268
-0.09(-1.13%)
Sep 15, 2004
7.923
7.923
7.778
7.834
362,791
-0.10(-1.32%)
Sep 14, 2004
7.778
7.979
7.657
7.939
384,876
+0.29(+3.79%)
Sep 13, 2004
7.753
7.753
7.641
7.649
98,018
-0.02(-0.21%)
Sep 10, 2004
7.705
7.778
7.641
7.665
229,536
+0.03(+0.42%)
Sep 09, 2004
7.496
7.633
7.496
7.633
176,060
+0.06(+0.74%)
Sep 08, 2004
7.455
7.592
7.383
7.576
230,867
+0.10(+1.40%)
Sep 07, 2004
7.568
7.576
7.423
7.471
241,947
-0.23(-3.03%)
Sep 03, 2004
7.568
7.705
7.455
7.705
316,139
-0.04(-0.52%)
Sep 02, 2004
7.737
7.786
7.528
7.745
288,719
+0.02(+0.31%)
Sep 01, 2004
7.737
7.810
7.568
7.721
280,654
+0.05(+0.63%)
Aug 31, 2004
7.455
7.794
7.407
7.673
507,461
+0.31(+4.27%)
Aug 30, 2004
7.496
7.520
7.302
7.359
358,076
-0.05(-0.66%)
Aug 27, 2004
7.302
7.439
7.157
7.408
455,474
+0.15(+2.12%)
Aug 26, 2004
7.294
7.326
7.141
7.254
347,034
-0.06(-0.77%)
Aug 25, 2004
7.085
7.399
6.980
7.310
488,354
+0.34(+4.86%)
Aug 24, 2004
6.875
7.085
6.851
6.972
237,477
-0.07(-1.02%)
Aug 23, 2004
7.165
7.262
6.980
7.043
252,117
-0.26(-3.54%)
Aug 20, 2004
7.504
7.641
7.205
7.302
660,351
-0.21(-2.79%)
Aug 19, 2004
7.415
7.592
7.375
7.512
440,337
+0.15(+2.08%)
Aug 18, 2004
7.222
7.399
7.093
7.359
671,325
+0.14(+1.90%)
Aug 17, 2004
7.093
7.439
6.915
7.222
342,195
+0.13(+1.82%)
Aug 16, 2004
6.907
7.141
6.778
7.093
345,048
+0.24(+3.55%)
Aug 13, 2004
6.706
6.915
6.706
6.849
234,375
+0.12(+1.77%)
Aug 12, 2004
6.730
6.786
6.585
6.730
318,745
+0.06(+0.97%)
Aug 11, 2004
6.528
6.665
6.488
6.665
541,705
-0.06(-0.96%)
Aug 10, 2004
6.698
6.859
6.690
6.730
365,397
-0.04(-0.60%)
Aug 09, 2004
6.585
6.810
6.585
6.770
337,976
+0.08(+1.20%)
Aug 06, 2004
6.577
6.754
6.545
6.690
376,439
+0.20(+3.11%)
Aug 05, 2004
6.528
6.561
6.407
6.488
565,279
-0.12(-1.83%)
Aug 04, 2004
6.730
6.810
6.569
6.609
1,455,880
-0.23(-3.30%)
Aug 03, 2004
6.625
6.956
6.593
6.835
353,427
+0.13(+1.92%)
Aug 02, 2004
6.649
6.778
6.367
6.706
325,445
+0.09(+1.34%)
Jul 30, 2004
6.319
6.641
6.287
6.617
503,366
+0.35(+5.66%)
Jul 29, 2004
6.311
6.448
6.246
6.262
503,987
-0.18(-2.75%)
Jul 28, 2004
6.448
6.569
6.343
6.440
387,358
-0.05(-0.75%)
Jul 27, 2004
6.528
6.537
6.246
6.488
905,241
+0.03(+0.50%)
Jul 26, 2004
6.617
6.665
6.416
6.456
254,351
-0.11(-1.72%)
Jul 23, 2004
6.770
6.794
6.456
6.569
394,678
-0.31(-4.45%)
Jul 22, 2004
6.835
6.988
6.759
6.875
242,440
+0.02(+0.35%)
Jul 21, 2004
6.722
6.939
6.698
6.851
2,580,608
+0.17(+2.53%)
Jul 20, 2004
6.658
6.770
6.649
6.682
747,916
-0.07(-1.07%)
Jul 19, 2004
7.101
7.133
6.649
6.754
676,697
-0.31(-4.45%)
Jul 16, 2004
7.391
7.625
7.012
7.068
710,694
-0.36(-4.87%)
Jul 15, 2004
7.423
7.616
7.415
7.430
243,184
-0.09(-1.19%)
Jul 14, 2004
7.423
7.633
7.399
7.520
272,589
+0.06(+0.86%)
Jul 13, 2004
7.504
7.608
7.399
7.455
195,912
-0.20(-2.63%)
Jul 12, 2004
7.770
7.818
7.568
7.657
169,732
-0.04(-0.52%)
Jul 09, 2004
7.649
7.753
7.471
7.697
266,138
+0.12(+1.60%)
Jul 08, 2004
7.649
7.778
7.528
7.576
489,470
+0.01(+0.11%)
Jul 07, 2004
7.697
7.818
7.560
7.568
430,287
+0.03(+0.43%)
Jul 06, 2004
7.334
7.689
7.157
7.536
358,821
+0.23(+3.20%)
Jul 02, 2004
7.060
7.334
7.060
7.302
280,406
+0.23(+3.31%)
Jul 01, 2004
6.947
7.125
6.947
7.068
131,890
-0.04(-0.57%)
Jun 30, 2004
6.843
7.222
6.794
7.109
142,684
+0.13(+1.85%)
Jun 29, 2004
6.964
7.173
6.891
6.980
207,203
-0.22(-3.02%)
Jun 28, 2004
7.270
7.318
7.036
7.197
461,678
+0.06(+0.79%)
Jun 25, 2004
7.254
7.254
7.101
7.141
385,248
-0.11(-1.56%)
Jun 24, 2004
7.149
7.334
7.131
7.254
801,143
+0.17(+2.39%)
Jun 23, 2004
7.036
7.205
7.013
7.085
415,274
+0.10(+1.38%)
Jun 22, 2004
6.964
7.012
6.939
6.988
212,414
+0.09(+1.28%)
Jun 21, 2004
6.915
6.964
6.770
6.899
382,519
+0.14(+2.03%)
Jun 18, 2004
6.972
7.012
6.746
6.762
378,796
+0.03(+0.49%)
Jun 17, 2004
6.762
6.786
6.577
6.729
564,163
+0.14(+2.19%)
Jun 16, 2004
6.915
6.915
6.553
6.585
457,831
-0.26(-3.77%)
Jun 15, 2004
6.883
6.956
6.569
6.843
746,675
-7.02(-50.64%)
Jun 10, 2004
13.58
13.89
13.58
13.86
242,315
+0.24(+1.78%)
Jun 09, 2004
14.11
14.23
13.50
13.62
197,029
-0.88(-6.06%)
Jun 08, 2004
14.75
14.80
14.27
14.50
127,671
-0.18(-1.21%)
Jun 07, 2004
14.75
14.85
14.43
14.68
146,531
+0.02(+0.11%)
Jun 04, 2004
14.31
14.84
14.31
14.66
218,493
+0.25(+1.73%)
Jun 03, 2004
14.23
14.54
13.88
14.41
429,046
+0.09(+0.62%)
Jun 02, 2004
14.58
14.58
13.90
14.32
140,699
-0.02(-0.11%)
Jun 01, 2004
14.99
15.06
14.21
14.34
181,271
-0.32(-2.20%)
May 28, 2004
15.07
15.07
14.45
14.66
181,147
-0.41(-2.73%)
May 27, 2004
15.07
15.24
14.81
15.07
274,326
+0.33(+2.24%)
May 26, 2004
14.75
15.27
14.56
14.74
291,200
+0.02(+0.16%)
May 25, 2004
14.55
14.91
14.38
14.72
203,480
+0.35(+2.41%)
May 24, 2004
14.37
14.50
13.87
14.37
228,667
+0.19(+1.31%)
May 21, 2004
14.45
14.46
13.81
14.19
249,015
+0.28(+2.03%)
May 20, 2004
13.86
13.96
13.70
13.90
290,828
+0.13(+0.94%)
May 19, 2004
13.58
13.99
13.48
13.77
376,935
+0.44(+3.26%)
May 18, 2004
13.25
13.34
12.49
13.34
126,555
+0.21(+1.60%)
May 17, 2004
13.23
13.57
12.95
13.13
296,039
+0.15(+1.18%)
May 14, 2004
13.02
13.02
12.73
12.98
237,601
+0.30(+2.35%)
May 13, 2004
12.91
13.22
12.65
12.68
261,299
-0.42(-3.20%)
May 12, 2004
13.57
13.57
12.94
13.10
275,443
-0.09(-0.67%)
May 11, 2004
12.86
13.20
12.74
13.19
212,041
+0.08(+0.62%)
May 10, 2004
12.32
13.17
12.13
13.11
569,746
+0.40(+3.17%)
May 07, 2004
13.18
13.36
12.09
12.70
491,828
-0.68(-5.06%)
May 06, 2004
13.77
13.77
13.34
13.38
270,480
-0.23(-1.72%)
May 05, 2004
13.85
13.90
13.50
13.61
157,325
-0.10(-0.76%)
May 04, 2004
13.46
13.80
13.26
13.72
283,260
+0.40(+3.03%)
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.