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
UMB Financial Corp
(NQ:
UMBF
)
80.58
-2.22 (-2.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 29, 2005
10.50
10.58
10.36
10.49
180,419
+0.09(+0.86%)
Apr 28, 2005
10.55
10.56
10.37
10.40
94,848
-0.21(-1.95%)
Apr 27, 2005
10.56
10.66
10.44
10.61
117,147
+0.02(+0.17%)
Apr 26, 2005
10.86
10.86
10.46
10.59
164,385
-0.22(-1.99%)
Apr 25, 2005
10.76
10.80
10.59
10.80
92,221
+0.19(+1.83%)
Apr 22, 2005
10.68
10.80
10.59
10.61
131,299
-0.18(-1.63%)
Apr 21, 2005
10.70
11.00
10.63
10.79
150,723
+0.12(+1.15%)
Apr 20, 2005
10.90
10.98
10.64
10.66
167,100
-0.31(-2.81%)
Apr 19, 2005
10.87
10.97
10.85
10.97
119,253
+0.03(+0.23%)
Apr 18, 2005
10.70
10.97
10.66
10.95
104,471
+0.14(+1.33%)
Apr 15, 2005
10.93
11.00
10.70
10.80
182,811
-0.05(-0.45%)
Apr 14, 2005
10.94
10.97
10.85
10.85
71,121
-0.09(-0.81%)
Apr 13, 2005
11.26
11.31
10.91
10.94
76,520
-0.25(-2.27%)
Apr 12, 2005
11.09
11.24
10.96
11.19
206,374
+0.04(+0.35%)
Apr 11, 2005
11.20
11.24
11.11
11.15
172,186
-0.02(-0.19%)
Apr 08, 2005
11.26
11.28
11.17
11.18
98,370
-0.12(-1.03%)
Apr 07, 2005
11.19
11.33
11.17
11.29
58,593
+0.02(+0.19%)
Apr 06, 2005
11.16
11.30
11.14
11.27
112,272
+0.10(+0.88%)
Apr 05, 2005
10.97
11.20
10.97
11.17
80,917
+0.15(+1.39%)
Apr 04, 2005
10.97
11.04
10.87
11.02
105,111
-0.01(-0.11%)
Apr 01, 2005
11.04
11.08
10.90
11.03
145,299
+0.00(+0.02%)
Mar 31, 2005
11.00
11.04
10.93
11.03
121,591
-0.02(-0.19%)
Mar 30, 2005
10.96
11.06
10.88
11.05
119,629
+0.12(+1.12%)
Mar 29, 2005
10.80
10.97
10.80
10.93
230,214
+0.04(+0.36%)
Mar 28, 2005
10.83
10.98
10.77
10.89
151,464
+0.06(+0.57%)
Mar 24, 2005
10.78
10.97
10.71
10.83
132,736
-0.00(-0.04%)
Mar 23, 2005
10.80
10.94
10.76
10.83
148,703
-0.07(-0.62%)
Mar 22, 2005
10.80
11.16
10.78
10.90
211,515
+0.06(+0.57%)
Mar 21, 2005
10.66
10.90
10.64
10.84
134,597
+0.09(+0.87%)
Mar 18, 2005
10.85
10.85
10.66
10.74
186,522
-0.09(-0.86%)
Mar 17, 2005
10.71
10.85
10.71
10.84
72,742
+0.08(+0.76%)
Mar 16, 2005
10.70
10.85
10.70
10.76
52,355
-0.03(-0.25%)
Mar 15, 2005
10.98
11.18
10.71
10.78
111,361
-0.14(-1.29%)
Mar 14, 2005
10.80
10.97
10.80
10.92
98,386
+0.06(+0.59%)
Mar 11, 2005
10.77
10.88
10.76
10.86
119,072
+0.03(+0.23%)
Mar 10, 2005
10.83
10.95
10.76
10.83
190,630
+0.00(+0.00%)
Mar 09, 2005
10.91
11.06
10.83
10.83
92,474
-0.23(-2.10%)
Mar 08, 2005
11.03
11.22
10.86
11.07
248,666
-0.01(-0.12%)
Mar 07, 2005
11.03
11.24
11.02
11.08
244,263
+0.03(+0.25%)
Mar 04, 2005
10.94
11.08
10.94
11.05
75,328
+0.04(+0.39%)
Mar 03, 2005
11.03
11.09
10.85
11.01
163,353
+0.05(+0.42%)
Mar 02, 2005
10.76
11.01
10.76
10.96
204,240
+0.09(+0.80%)
Mar 01, 2005
10.85
10.93
10.74
10.88
203,853
-0.04(-0.36%)
Feb 28, 2005
10.77
11.00
10.76
10.92
241,806
+0.09(+0.82%)
Feb 25, 2005
10.63
10.85
10.63
10.83
93,983
+0.12(+1.12%)
Feb 24, 2005
10.51
10.74
10.51
10.71
96,252
+0.06(+0.58%)
Feb 23, 2005
10.68
10.68
10.48
10.64
89,612
+0.09(+0.83%)
Feb 22, 2005
10.62
10.85
10.46
10.56
168,173
-0.17(-1.55%)
Feb 18, 2005
10.81
10.81
10.62
10.72
98,644
-0.01(-0.07%)
Feb 17, 2005
10.92
10.92
10.63
10.73
132,143
-0.13(-1.16%)
Feb 16, 2005
10.70
10.98
10.62
10.86
134,582
+0.02(+0.16%)
Feb 15, 2005
10.71
10.98
10.64
10.84
236,028
+0.06(+0.54%)
Feb 14, 2005
10.76
10.92
10.68
10.78
185,386
-0.04(-0.34%)
Feb 11, 2005
10.41
10.86
10.32
10.82
222,542
+0.31(+2.93%)
Feb 10, 2005
10.65
10.65
10.44
10.51
51,878
+0.02(+0.17%)
Feb 09, 2005
10.71
10.75
10.49
10.49
55,777
-0.27(-2.48%)
Feb 08, 2005
10.86
10.86
10.70
10.76
47,470
-0.03(-0.30%)
Feb 07, 2005
10.80
10.92
10.73
10.79
129,929
+0.05(+0.45%)
Feb 04, 2005
10.66
10.77
10.61
10.75
131,668
+0.05(+0.45%)
Feb 03, 2005
10.52
10.80
10.52
10.70
47,372
-0.01(-0.07%)
Feb 02, 2005
10.55
10.76
10.48
10.70
77,333
+0.07(+0.62%)
Feb 01, 2005
10.58
10.81
10.49
10.64
101,170
+0.01(+0.13%)
Jan 31, 2005
10.46
10.65
10.33
10.63
88,703
+0.28(+2.72%)
Jan 28, 2005
10.37
10.39
10.25
10.34
268,253
-0.03(-0.34%)
Jan 27, 2005
10.40
10.49
10.36
10.38
126,938
-0.14(-1.31%)
Jan 26, 2005
10.39
10.56
10.35
10.52
140,205
+0.15(+1.50%)
Jan 25, 2005
10.42
10.49
10.32
10.36
114,897
-0.05(-0.50%)
Jan 24, 2005
10.50
10.54
10.41
10.41
100,122
-0.15(-1.41%)
Jan 21, 2005
10.61
10.65
10.50
10.56
59,493
+0.05(+0.48%)
Jan 20, 2005
10.57
10.59
10.51
10.51
80,484
-0.05(-0.51%)
Jan 19, 2005
10.66
10.75
10.57
10.57
74,161
-0.14(-1.30%)
Jan 18, 2005
10.56
10.80
10.56
10.71
79,576
+0.12(+1.15%)
Jan 14, 2005
10.53
10.65
10.53
10.58
163,417
+0.03(+0.24%)
Jan 13, 2005
10.68
10.68
10.50
10.56
198,062
-0.11(-1.02%)
Jan 12, 2005
10.65
10.68
10.54
10.67
123,903
+0.10(+0.95%)
Jan 11, 2005
10.56
10.67
10.54
10.57
95,970
-0.06(-0.53%)
Jan 10, 2005
10.66
10.75
10.57
10.62
161,712
-0.03(-0.31%)
Jan 07, 2005
10.72
10.72
10.61
10.66
120,042
+0.01(+0.07%)
Jan 06, 2005
10.70
10.78
10.53
10.65
111,340
+0.05(+0.51%)
Jan 05, 2005
10.69
10.79
10.59
10.59
142,574
-0.16(-1.50%)
Jan 04, 2005
10.78
10.85
10.66
10.76
136,803
-0.09(-0.87%)
Jan 03, 2005
11.08
11.08
10.78
10.85
167,201
-0.13(-1.17%)
Dec 31, 2004
11.06
11.12
10.95
10.98
106,063
-0.13(-1.15%)
Dec 30, 2004
11.09
11.16
11.02
11.11
159,482
-0.00(-0.02%)
Dec 29, 2004
11.29
11.29
11.10
11.11
79,483
-0.13(-1.16%)
Dec 28, 2004
11.19
11.28
11.18
11.24
69,160
+0.08(+0.71%)
Dec 27, 2004
11.19
11.25
11.08
11.16
183,740
-0.02(-0.14%)
Dec 23, 2004
11.09
11.18
11.06
11.17
105,289
-0.02(-0.17%)
Dec 22, 2004
11.29
11.29
11.09
11.19
92,386
-0.06(-0.50%)
Dec 21, 2004
10.99
11.26
10.97
11.25
92,644
+0.16(+1.41%)
Dec 20, 2004
11.04
11.19
11.04
11.09
138,321
-0.09(-0.78%)
Dec 17, 2004
11.29
11.29
11.13
11.18
179,095
-0.01(-0.08%)
Dec 16, 2004
11.25
11.28
11.17
11.19
164,127
-0.10(-0.90%)
Dec 15, 2004
11.02
11.32
11.02
11.29
150,450
+0.07(+0.59%)
Dec 14, 2004
11.01
11.22
10.98
11.22
230,965
+0.07(+0.61%)
Dec 13, 2004
11.17
11.21
11.11
11.16
130,579
-0.01(-0.07%)
Dec 10, 2004
11.21
11.30
11.06
11.16
134,708
-0.02(-0.16%)
Dec 09, 2004
11.06
11.41
11.06
11.18
485,156
-0.05(-0.41%)
Dec 08, 2004
11.07
11.23
11.07
11.23
263,481
+0.15(+1.38%)
Dec 07, 2004
11.12
11.17
11.04
11.07
265,287
-0.07(-0.59%)
Dec 06, 2004
11.13
11.18
11.12
11.14
230,707
-0.00(-0.02%)
Dec 03, 2004
11.09
11.16
11.09
11.14
470,189
-0.03(-0.31%)
Dec 02, 2004
10.93
11.18
10.82
11.18
145,289
+0.13(+1.21%)
Dec 01, 2004
10.91
11.04
10.84
11.04
380,641
+0.19(+1.77%)
Nov 30, 2004
10.81
10.89
10.81
10.85
105,031
+0.05(+0.47%)
Nov 29, 2004
10.89
11.01
10.78
10.80
244,384
-0.03(-0.29%)
Nov 26, 2004
10.84
10.87
10.79
10.83
26,580
+0.00(+0.04%)
Nov 24, 2004
10.73
10.84
10.72
10.83
180,385
+0.09(+0.89%)
Nov 23, 2004
10.62
10.75
10.59
10.73
148,385
+0.15(+1.37%)
Nov 22, 2004
10.62
10.63
10.58
10.59
139,869
-0.02(-0.18%)
Nov 19, 2004
10.52
10.63
10.52
10.61
154,579
+0.01(+0.11%)
Nov 18, 2004
10.58
10.60
10.57
10.60
104,257
+0.10(+0.98%)
Nov 17, 2004
10.51
10.64
10.46
10.49
136,772
+0.04(+0.35%)
Nov 16, 2004
10.46
10.54
10.45
10.46
120,256
-0.13(-1.23%)
Nov 15, 2004
10.65
10.65
10.46
10.59
123,869
-0.06(-0.56%)
Nov 12, 2004
10.43
10.65
10.43
10.65
134,192
+0.12(+1.14%)
Nov 11, 2004
10.36
10.53
10.30
10.53
58,064
+0.19(+1.84%)
Nov 10, 2004
10.27
10.34
10.20
10.34
81,289
+0.17(+1.64%)
Nov 09, 2004
10.07
10.17
10.02
10.17
122,579
+0.13(+1.31%)
Nov 08, 2004
10.16
10.17
9.953
10.04
161,546
-0.10(-0.97%)
Nov 05, 2004
9.953
10.17
9.953
10.14
94,450
+0.02(+0.23%)
Nov 04, 2004
9.972
10.12
9.905
10.11
94,708
+0.14(+1.36%)
Nov 03, 2004
9.988
10.07
9.909
9.978
114,837
+0.02(+0.19%)
Nov 02, 2004
10.06
10.06
9.905
9.959
113,289
-0.09(-0.94%)
Nov 01, 2004
9.969
10.06
9.959
10.05
52,902
+0.09(+0.86%)
Oct 29, 2004
9.905
10.02
9.905
9.969
90,321
+0.01(+0.10%)
Oct 28, 2004
9.969
9.976
9.864
9.959
34,322
+0.02(+0.19%)
Oct 27, 2004
9.804
9.951
9.757
9.939
94,192
+0.14(+1.38%)
Oct 26, 2004
9.790
9.804
9.676
9.804
127,998
+0.05(+0.50%)
Oct 25, 2004
9.595
9.827
9.595
9.755
102,450
+0.13(+1.37%)
Oct 22, 2004
9.678
9.699
9.610
9.624
152,514
-0.09(-0.96%)
Oct 21, 2004
9.647
9.724
9.645
9.717
78,708
-0.00(-0.02%)
Oct 20, 2004
9.641
9.722
9.562
9.719
72,773
+0.03(+0.32%)
Oct 19, 2004
9.738
9.738
9.678
9.688
88,773
-0.08(-0.79%)
Oct 18, 2004
9.693
9.765
9.595
9.765
129,031
+0.02(+0.20%)
Oct 15, 2004
9.641
9.755
9.641
9.746
109,676
+0.08(+0.86%)
Oct 14, 2004
9.755
9.755
9.662
9.662
134,708
-0.02(-0.24%)
Oct 13, 2004
9.784
9.784
9.659
9.686
120,773
-0.02(-0.20%)
Oct 12, 2004
9.676
9.759
9.641
9.705
87,483
-0.02(-0.18%)
Oct 11, 2004
9.629
9.722
9.556
9.722
113,805
+0.09(+0.97%)
Oct 08, 2004
9.686
9.686
9.577
9.629
150,450
-0.02(-0.20%)
Oct 07, 2004
9.593
9.662
9.573
9.649
71,483
-0.03(-0.28%)
Oct 06, 2004
9.492
9.676
9.463
9.676
80,773
+0.14(+1.42%)
Oct 05, 2004
9.504
9.577
9.494
9.540
132,643
+0.00(+0.00%)
Oct 04, 2004
9.482
9.567
9.362
9.540
256,771
+0.08(+0.88%)
Oct 01, 2004
9.176
9.457
9.176
9.457
68,128
+0.22(+2.39%)
Sep 30, 2004
9.288
9.288
9.149
9.236
41,548
-0.05(-0.50%)
Sep 29, 2004
9.002
9.283
9.002
9.283
54,709
+0.13(+1.40%)
Sep 28, 2004
9.056
9.155
9.056
9.155
101,934
+0.05(+0.53%)
Sep 27, 2004
9.190
9.190
9.011
9.106
107,611
-0.00(-0.02%)
Sep 24, 2004
9.201
9.207
9.108
9.108
49,547
-0.03(-0.32%)
Sep 23, 2004
9.275
9.275
9.137
9.137
77,418
-0.07(-0.78%)
Sep 22, 2004
9.329
9.397
9.188
9.209
68,902
-0.19(-2.00%)
Sep 21, 2004
9.329
9.397
9.329
9.397
33,548
+0.06(+0.62%)
Sep 20, 2004
9.366
9.383
9.331
9.339
38,451
-0.02(-0.25%)
Sep 17, 2004
9.451
9.453
9.261
9.362
140,127
-0.13(-1.33%)
Sep 16, 2004
9.575
9.575
9.414
9.488
43,612
+0.08(+0.80%)
Sep 15, 2004
9.372
9.471
9.372
9.412
30,451
-0.08(-0.86%)
Sep 14, 2004
9.432
9.494
9.389
9.494
39,483
+0.00(+0.02%)
Sep 13, 2004
9.494
9.494
9.432
9.492
46,451
-0.04(-0.41%)
Sep 10, 2004
9.401
9.531
9.401
9.531
44,128
+0.04(+0.39%)
Sep 09, 2004
9.494
9.494
9.385
9.494
55,483
+0.07(+0.78%)
Sep 08, 2004
9.455
9.494
9.420
9.420
69,676
-0.07(-0.78%)
Sep 07, 2004
9.581
9.581
9.461
9.494
119,740
-0.02(-0.22%)
Sep 03, 2004
9.500
9.535
9.480
9.515
47,225
+0.02(+0.22%)
Sep 02, 2004
9.407
9.494
9.360
9.494
73,289
+0.06(+0.66%)
Sep 01, 2004
9.416
9.540
9.232
9.432
107,095
+0.08(+0.89%)
Aug 31, 2004
9.372
9.438
9.331
9.349
40,773
+0.02(+0.21%)
Aug 30, 2004
9.457
9.457
9.319
9.329
36,644
-0.15(-1.61%)
Aug 27, 2004
9.366
9.494
9.331
9.482
74,321
+0.09(+0.97%)
Aug 26, 2004
9.457
9.494
9.389
9.391
31,999
-0.10(-1.08%)
Aug 25, 2004
9.486
9.494
9.418
9.494
71,741
+0.03(+0.33%)
Aug 24, 2004
9.445
9.494
9.352
9.463
40,515
+0.09(+0.97%)
Aug 23, 2004
9.465
9.494
9.302
9.372
179,095
-0.12(-1.29%)
Aug 20, 2004
9.486
9.494
9.399
9.494
70,709
+0.06(+0.60%)
Aug 19, 2004
9.455
9.494
9.370
9.438
30,709
-0.06(-0.59%)
Aug 18, 2004
9.352
9.494
9.337
9.494
65,808
+0.09(+0.93%)
Aug 17, 2004
9.494
9.494
9.362
9.407
32,257
-0.09(-0.92%)
Aug 16, 2004
9.416
9.494
9.329
9.494
68,128
+0.12(+1.24%)
Aug 13, 2004
9.362
9.409
9.238
9.378
102,708
+0.06(+0.60%)
Aug 12, 2004
9.300
9.397
9.230
9.321
105,031
-0.02(-0.19%)
Aug 11, 2004
9.362
9.443
9.310
9.339
73,031
-0.15(-1.61%)
Aug 10, 2004
9.406
9.531
9.406
9.492
41,289
+0.16(+1.74%)
Aug 09, 2004
9.356
9.471
9.232
9.329
41,031
-0.04(-0.45%)
Aug 06, 2004
9.518
9.614
9.372
9.372
97,031
-0.15(-1.57%)
Aug 05, 2004
9.668
9.668
9.436
9.521
76,386
-0.09(-0.95%)
Aug 04, 2004
9.494
9.684
9.418
9.612
84,644
+0.10(+1.10%)
Aug 03, 2004
9.585
9.715
9.484
9.507
85,325
-0.10(-1.01%)
Aug 02, 2004
9.535
9.616
9.535
9.604
156,385
-0.11(-1.10%)
Jul 30, 2004
9.748
9.748
9.626
9.711
99,095
-0.03(-0.34%)
Jul 29, 2004
9.876
9.876
9.641
9.744
71,999
-0.03(-0.28%)
Jul 28, 2004
9.748
9.881
9.676
9.771
39,999
-0.02(-0.16%)
Jul 27, 2004
9.519
9.819
9.515
9.786
44,386
+0.12(+1.22%)
Jul 26, 2004
9.668
9.711
9.651
9.668
61,160
-0.00(-0.02%)
Jul 23, 2004
9.848
9.848
9.629
9.670
51,870
-0.14(-1.42%)
Jul 22, 2004
9.691
9.870
9.647
9.810
54,709
+0.11(+1.18%)
Jul 21, 2004
9.905
10.07
9.695
9.695
69,676
-0.26(-2.63%)
Jul 20, 2004
9.843
9.957
9.790
9.957
25,548
+0.13(+1.34%)
Jul 19, 2004
9.717
9.864
9.693
9.825
39,483
+0.09(+0.88%)
Jul 16, 2004
9.924
9.969
9.728
9.740
69,676
-0.16(-1.61%)
Jul 15, 2004
9.864
9.953
9.862
9.899
44,386
-0.00(-0.02%)
Jul 14, 2004
9.748
10.02
9.748
9.901
74,579
+0.04(+0.39%)
Jul 13, 2004
9.930
9.976
9.862
9.862
31,225
-0.06(-0.57%)
Jul 12, 2004
9.932
10.03
9.771
9.918
44,386
+0.05(+0.55%)
Jul 09, 2004
9.920
10.02
9.864
9.864
47,483
-0.08(-0.84%)
Jul 08, 2004
9.800
9.994
9.786
9.947
214,707
+0.02(+0.16%)
Jul 07, 2004
9.901
10.04
9.897
9.932
59,354
+0.06(+0.63%)
Jul 06, 2004
9.912
9.990
9.786
9.870
60,902
-0.05(-0.47%)
Jul 02, 2004
9.974
10.02
9.916
9.916
43,612
-0.02(-0.20%)
Jul 01, 2004
10.01
10.06
9.901
9.936
127,482
-0.07(-0.66%)
Jun 30, 2004
10.00
10.07
9.887
10.00
131,869
+0.07(+0.74%)
Jun 29, 2004
9.874
9.998
9.835
9.928
219,094
+0.05(+0.51%)
Jun 28, 2004
9.846
9.961
9.845
9.877
140,385
-0.15(-1.51%)
Jun 25, 2004
9.876
10.03
9.759
10.03
528,253
+0.29(+2.96%)
Jun 24, 2004
9.848
9.881
9.740
9.740
91,870
-0.14(-1.37%)
Jun 23, 2004
9.802
9.916
9.707
9.876
74,063
+0.19(+1.96%)
Jun 22, 2004
9.703
9.821
9.544
9.686
117,934
-0.08(-0.83%)
Jun 21, 2004
9.651
9.775
9.606
9.767
91,870
+0.02(+0.16%)
Jun 18, 2004
9.709
9.862
9.674
9.752
165,675
+0.06(+0.60%)
Jun 17, 2004
9.713
9.817
9.566
9.693
63,999
-0.00(-0.04%)
Jun 16, 2004
9.672
9.825
9.571
9.697
99,870
+0.05(+0.54%)
Jun 15, 2004
9.643
9.736
9.542
9.645
115,869
+0.05(+0.52%)
Jun 14, 2004
9.629
9.695
9.548
9.595
192,772
-0.15(-1.57%)
Jun 10, 2004
9.703
9.829
9.684
9.748
105,805
+0.06(+0.66%)
Jun 09, 2004
9.790
9.879
9.664
9.684
92,902
-0.15(-1.56%)
Jun 08, 2004
9.496
9.881
9.496
9.837
79,225
-0.03(-0.33%)
Jun 07, 2004
9.533
9.945
9.453
9.870
136,514
+0.14(+1.47%)
Jun 04, 2004
9.741
9.976
9.726
9.726
72,773
-0.01(-0.14%)
Jun 03, 2004
9.901
9.939
9.740
9.740
124,902
-0.14(-1.43%)
Jun 02, 2004
9.939
10.03
9.709
9.881
137,031
-0.05(-0.51%)
Jun 01, 2004
9.660
9.978
9.660
9.932
157,159
+0.08(+0.81%)
May 28, 2004
9.874
9.881
9.784
9.852
90,579
+0.05(+0.47%)
May 27, 2004
9.773
9.881
9.759
9.806
35,612
-0.02(-0.24%)
May 26, 2004
9.688
9.852
9.647
9.829
41,548
+0.04(+0.42%)
May 25, 2004
9.643
9.856
9.527
9.788
82,579
+0.19(+2.02%)
May 24, 2004
9.548
9.641
9.488
9.595
60,128
+0.14(+1.43%)
May 21, 2004
9.412
9.552
9.349
9.459
70,192
+0.06(+0.60%)
May 20, 2004
9.397
9.566
9.325
9.403
124,644
-0.09(-0.94%)
May 19, 2004
9.688
9.784
9.352
9.492
101,676
-0.08(-0.79%)
May 18, 2004
9.405
9.676
9.405
9.567
55,999
+0.12(+1.31%)
May 17, 2004
9.744
9.750
9.333
9.443
90,579
-0.17(-1.81%)
May 14, 2004
9.672
9.769
9.548
9.618
117,418
-0.06(-0.66%)
May 13, 2004
9.631
9.726
9.476
9.682
124,902
-0.03(-0.28%)
May 12, 2004
9.488
9.746
9.319
9.709
160,256
+0.22(+2.35%)
May 11, 2004
9.523
9.523
9.378
9.486
67,870
+0.11(+1.18%)
May 10, 2004
9.467
9.556
9.368
9.376
57,031
-0.13(-1.41%)
May 07, 2004
9.665
9.769
9.488
9.509
147,353
-0.37(-3.76%)
May 06, 2004
9.806
9.881
9.620
9.881
108,386
+0.05(+0.53%)
May 05, 2004
9.852
10.06
9.829
9.829
102,450
-0.06(-0.59%)
May 04, 2004
9.333
9.978
9.333
9.887
165,159
+0.18(+1.86%)
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.