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
Perficient Inc
(NQ:
PRFT
)
74.39
+0.16 (+0.22%)
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 (%)
Apr 29, 2005
6.250
6.250
5.800
6.010
234,921
-0.11(-1.80%)
Apr 28, 2005
6.160
6.200
6.020
6.120
64,919
-0.03(-0.49%)
Apr 27, 2005
6.190
6.350
6.020
6.150
56,936
-0.04(-0.65%)
Apr 26, 2005
6.310
6.430
6.070
6.190
53,490
-0.11(-1.75%)
Apr 25, 2005
6.220
6.370
6.220
6.300
70,211
+0.10(+1.61%)
Apr 22, 2005
6.150
6.288
6.150
6.200
103,592
+0.03(+0.49%)
Apr 21, 2005
6.230
6.250
6.110
6.170
63,274
+0.05(+0.82%)
Apr 20, 2005
6.300
6.310
6.110
6.120
88,726
-0.05(-0.81%)
Apr 19, 2005
5.840
6.300
5.840
6.170
184,352
+0.32(+5.47%)
Apr 18, 2005
5.810
5.960
5.500
5.850
232,554
-0.03(-0.51%)
Apr 15, 2005
6.100
6.120
5.590
5.880
285,234
-0.28(-4.55%)
Apr 14, 2005
6.390
6.400
6.010
6.160
318,805
-0.25(-3.90%)
Apr 13, 2005
6.480
7.190
6.370
6.410
520,191
-0.08(-1.23%)
Apr 12, 2005
7.040
7.120
6.330
6.490
587,888
-0.47(-6.75%)
Apr 11, 2005
7.010
7.100
6.960
6.960
65,390
-0.09(-1.28%)
Apr 08, 2005
7.090
7.160
7.000
7.050
77,825
-0.05(-0.70%)
Apr 07, 2005
7.090
7.150
6.930
7.100
77,737
-0.06(-0.84%)
Apr 06, 2005
7.110
7.180
7.050
7.160
96,094
+0.11(+1.56%)
Apr 05, 2005
7.000
7.250
6.950
7.050
112,944
+0.08(+1.15%)
Apr 04, 2005
7.050
7.210
6.950
6.970
112,309
-0.18(-2.52%)
Apr 01, 2005
7.790
7.850
7.050
7.150
161,695
-0.54(-7.02%)
Mar 31, 2005
7.450
7.750
7.320
7.690
169,180
+0.30(+4.06%)
Mar 30, 2005
7.160
7.630
7.160
7.390
224,492
+0.13(+1.80%)
Mar 29, 2005
7.020
7.350
6.850
7.259
237,906
+0.31(+4.45%)
Mar 28, 2005
6.910
7.150
6.850
6.950
149,554
+0.04(+0.58%)
Mar 24, 2005
7.000
7.110
6.900
6.910
113,631
-0.09(-1.29%)
Mar 23, 2005
7.080
7.180
6.850
7.000
232,940
-0.12(-1.69%)
Mar 22, 2005
7.210
7.350
7.120
7.120
113,049
-0.28(-3.78%)
Mar 21, 2005
7.410
7.500
7.230
7.400
185,142
+0.13(+1.79%)
Mar 18, 2005
7.630
7.850
7.250
7.270
289,404
-0.07(-0.95%)
Mar 17, 2005
7.300
7.380
7.200
7.340
131,183
+0.09(+1.24%)
Mar 16, 2005
7.090
7.500
7.070
7.250
260,016
-0.04(-0.55%)
Mar 15, 2005
6.810
7.700
6.800
7.290
528,310
+0.49(+7.21%)
Mar 14, 2005
7.650
8.000
6.762
6.800
967,570
-0.90(-11.69%)
Mar 11, 2005
8.080
8.170
7.670
7.700
577,124
-0.40(-4.94%)
Mar 10, 2005
8.310
8.350
8.050
8.100
243,445
-0.16(-1.94%)
Mar 09, 2005
8.060
8.340
7.760
8.260
425,835
+0.16(+1.98%)
Mar 08, 2005
8.400
8.750
8.100
8.100
1,263,964
-1.34(-14.19%)
Mar 07, 2005
9.220
9.690
9.030
9.440
609,452
+0.38(+4.19%)
Mar 04, 2005
8.510
9.400
8.370
9.060
1,294,338
+0.64(+7.60%)
Mar 03, 2005
8.560
8.560
8.320
8.420
192,960
-0.08(-0.94%)
Mar 02, 2005
8.550
8.640
8.380
8.500
254,956
-0.03(-0.35%)
Mar 01, 2005
8.890
8.939
8.310
8.530
309,046
-0.34(-3.84%)
Feb 28, 2005
8.740
9.150
8.610
8.871
739,082
+0.28(+3.28%)
Feb 25, 2005
7.990
8.790
7.850
8.589
1,309,002
+0.63(+7.90%)
Feb 24, 2005
7.950
8.000
7.550
7.960
204,522
+0.10(+1.27%)
Feb 23, 2005
7.920
7.920
7.710
7.860
287,120
+0.15(+1.95%)
Feb 22, 2005
7.640
8.200
7.480
7.710
792,453
+0.26(+3.49%)
Feb 18, 2005
7.480
7.540
7.400
7.450
137,525
-0.03(-0.40%)
Feb 17, 2005
7.420
7.550
7.320
7.480
117,139
+0.08(+1.08%)
Feb 16, 2005
7.680
7.680
7.250
7.400
162,130
-0.33(-4.27%)
Feb 15, 2005
7.890
7.890
7.510
7.730
120,844
-0.04(-0.51%)
Feb 14, 2005
7.990
7.990
7.570
7.770
143,532
-0.16(-2.02%)
Feb 11, 2005
7.990
7.990
7.810
7.930
127,308
+0.12(+1.54%)
Feb 10, 2005
7.500
8.100
7.450
7.810
396,117
+0.29(+3.86%)
Feb 09, 2005
7.460
7.620
7.300
7.520
253,622
+0.21(+2.87%)
Feb 08, 2005
7.120
7.370
7.100
7.310
373,966
+0.16(+2.24%)
Feb 07, 2005
7.250
7.300
7.000
7.150
303,306
-0.15(-2.05%)
Feb 04, 2005
7.110
7.450
7.050
7.300
281,684
+0.20(+2.82%)
Feb 03, 2005
7.850
7.890
7.060
7.100
995,632
-1.04(-12.78%)
Feb 02, 2005
7.480
8.380
7.480
8.140
1,086,661
+0.66(+8.82%)
Feb 01, 2005
7.780
7.790
7.210
7.480
406,727
-0.31(-3.98%)
Jan 31, 2005
7.990
8.000
7.790
7.790
247,826
+0.01(+0.13%)
Jan 28, 2005
7.680
7.980
7.510
7.780
238,922
+0.10(+1.30%)
Jan 27, 2005
7.480
7.950
7.311
7.680
443,052
+0.32(+4.35%)
Jan 26, 2005
7.020
7.400
7.020
7.360
248,317
+0.34(+4.84%)
Jan 25, 2005
6.680
7.210
6.680
7.020
226,757
+0.19(+2.78%)
Jan 24, 2005
6.900
6.990
6.680
6.830
230,977
-0.08(-1.16%)
Jan 21, 2005
7.340
7.470
6.840
6.910
545,874
-0.46(-6.24%)
Jan 20, 2005
7.730
7.730
7.170
7.370
376,465
-0.36(-4.66%)
Jan 19, 2005
8.020
8.060
7.490
7.730
304,812
-0.19(-2.40%)
Jan 18, 2005
7.580
8.200
7.360
7.920
438,724
+0.43(+5.74%)
Jan 14, 2005
7.490
7.520
7.230
7.490
194,786
+0.05(+0.67%)
Jan 13, 2005
7.420
7.700
7.110
7.440
377,768
+0.16(+2.20%)
Jan 12, 2005
7.250
7.500
7.060
7.280
360,629
+0.07(+0.97%)
Jan 11, 2005
7.310
7.690
7.120
7.210
463,854
-0.17(-2.30%)
Jan 10, 2005
7.720
7.949
7.280
7.380
683,711
-0.47(-5.99%)
Jan 07, 2005
8.320
8.320
7.800
7.850
485,560
-0.20(-2.48%)
Jan 06, 2005
7.860
8.650
7.750
8.050
918,881
+0.25(+3.21%)
Jan 05, 2005
8.180
8.360
7.550
7.800
1,022,246
-0.38(-4.65%)
Jan 04, 2005
8.900
9.140
7.840
8.180
3,980,081
-1.11(-11.95%)
Jan 03, 2005
6.560
9.290
6.400
9.290
7,556,305
+2.73(+41.62%)
Dec 31, 2004
6.530
6.660
6.530
6.560
55,500
+0.04(+0.61%)
Dec 30, 2004
6.500
6.610
6.430
6.520
117,200
+0.01(+0.15%)
Dec 29, 2004
6.680
6.820
6.400
6.510
293,600
-0.38(-5.52%)
Dec 28, 2004
7.000
7.310
6.560
6.890
427,600
-0.07(-1.01%)
Dec 27, 2004
6.740
7.010
6.700
6.960
209,300
+0.35(+5.30%)
Dec 23, 2004
6.560
6.733
6.510
6.610
69,900
+0.16(+2.48%)
Dec 22, 2004
6.700
6.700
6.362
6.450
85,700
-0.24(-3.59%)
Dec 21, 2004
6.280
6.700
6.100
6.690
244,600
+0.29(+4.53%)
Dec 20, 2004
6.700
6.700
6.250
6.400
217,900
-0.23(-3.47%)
Dec 17, 2004
6.680
6.900
6.390
6.630
218,100
-0.02(-0.30%)
Dec 16, 2004
6.260
6.930
6.220
6.650
425,200
+0.34(+5.39%)
Dec 15, 2004
6.230
6.390
6.070
6.310
98,500
+0.07(+1.12%)
Dec 14, 2004
6.530
6.530
6.010
6.240
167,900
-0.01(-0.16%)
Dec 13, 2004
6.400
6.588
6.210
6.250
188,700
+0.05(+0.81%)
Dec 10, 2004
6.490
6.620
6.050
6.200
248,700
-0.20(-3.13%)
Dec 09, 2004
5.850
6.460
5.850
6.400
407,800
+0.35(+5.79%)
Dec 08, 2004
5.750
6.109
5.750
6.050
246,800
-0.01(-0.17%)
Dec 07, 2004
6.490
6.490
5.910
6.060
361,400
-0.28(-4.42%)
Dec 06, 2004
6.630
6.630
6.050
6.340
1,042,400
+0.19(+3.09%)
Dec 03, 2004
5.350
6.200
5.230
6.150
788,900
+0.92(+17.59%)
Dec 02, 2004
5.060
5.250
5.040
5.230
327,600
+0.10(+1.95%)
Dec 01, 2004
5.200
5.200
5.000
5.130
111,200
+0.02(+0.39%)
Nov 30, 2004
5.250
5.250
5.040
5.110
379,500
+0.07(+1.39%)
Nov 29, 2004
4.520
5.190
4.520
5.040
800,200
+0.48(+10.53%)
Nov 26, 2004
4.500
4.560
4.400
4.560
24,200
+0.10(+2.24%)
Nov 24, 2004
4.480
4.560
4.409
4.460
65,100
-0.03(-0.67%)
Nov 23, 2004
4.560
4.560
4.280
4.490
118,400
+0.04(+0.90%)
Nov 22, 2004
4.500
4.500
4.270
4.450
285,300
-0.10(-2.22%)
Nov 19, 2004
4.600
4.650
4.500
4.551
131,300
-0.08(-1.71%)
Nov 18, 2004
4.380
4.630
4.371
4.630
299,400
+0.24(+5.47%)
Nov 17, 2004
4.450
4.490
4.300
4.390
53,500
+0.01(+0.23%)
Nov 16, 2004
4.260
4.400
4.260
4.380
24,200
+0.01(+0.23%)
Nov 15, 2004
4.490
4.490
4.280
4.370
67,900
+0.12(+2.82%)
Nov 12, 2004
4.150
4.250
4.150
4.250
79,500
+0.10(+2.41%)
Nov 11, 2004
4.140
4.200
4.050
4.150
38,300
+0.04(+0.97%)
Nov 10, 2004
3.950
4.110
3.950
4.110
62,000
+0.17(+4.31%)
Nov 09, 2004
3.970
4.100
3.880
3.940
100,300
-0.11(-2.72%)
Nov 08, 2004
4.280
4.320
3.970
4.050
184,900
-0.24(-5.59%)
Nov 05, 2004
4.240
4.300
4.160
4.290
75,900
+0.01(+0.23%)
Nov 04, 2004
4.440
4.440
4.130
4.280
273,800
-0.19(-4.25%)
Nov 03, 2004
4.490
4.600
4.260
4.470
161,400
+0.07(+1.59%)
Nov 02, 2004
4.450
4.470
4.300
4.400
100,500
+0.03(+0.69%)
Nov 01, 2004
4.420
4.420
4.300
4.370
53,400
-0.01(-0.23%)
Oct 29, 2004
4.310
4.380
4.190
4.380
58,300
+0.08(+1.86%)
Oct 28, 2004
4.240
4.400
4.150
4.300
88,200
+0.15(+3.61%)
Oct 27, 2004
4.070
4.270
4.030
4.150
70,500
+0.00(+0.00%)
Oct 26, 2004
4.000
4.210
4.000
4.150
60,400
+0.02(+0.48%)
Oct 25, 2004
4.220
4.220
4.010
4.130
76,700
-0.16(-3.73%)
Oct 22, 2004
4.440
4.440
4.250
4.290
79,300
-0.10(-2.26%)
Oct 21, 2004
4.250
4.410
4.080
4.389
115,300
+0.16(+3.76%)
Oct 20, 2004
4.070
4.230
4.040
4.230
43,600
+0.19(+4.70%)
Oct 19, 2004
4.010
4.240
4.000
4.040
61,100
+0.04(+1.00%)
Oct 18, 2004
4.000
4.060
3.950
4.000
63,400
-0.01(-0.25%)
Oct 15, 2004
4.000
4.080
3.960
4.010
52,200
+0.01(+0.25%)
Oct 14, 2004
4.250
4.250
3.990
4.000
602,000
-0.14(-3.40%)
Oct 13, 2004
4.370
4.700
4.120
4.141
779,800
+0.18(+4.57%)
Oct 12, 2004
3.910
3.980
3.780
3.960
62,600
-0.03(-0.75%)
Oct 11, 2004
3.920
4.000
3.890
3.990
15,000
+0.00(+0.00%)
Oct 08, 2004
4.000
4.050
3.850
3.990
19,200
-0.02(-0.50%)
Oct 07, 2004
3.980
4.010
3.950
4.010
32,900
+0.01(+0.25%)
Oct 06, 2004
4.010
4.010
3.920
4.000
19,000
+0.00(+0.00%)
Oct 05, 2004
4.250
4.250
3.880
4.000
64,500
+0.05(+1.27%)
Oct 04, 2004
3.900
3.980
3.880
3.950
87,600
+0.11(+2.86%)
Oct 01, 2004
3.560
3.850
3.550
3.840
88,500
+0.28(+7.87%)
Sep 30, 2004
3.500
3.610
3.500
3.560
11,700
-0.03(-0.84%)
Sep 29, 2004
3.540
3.690
3.540
3.590
8,800
+0.03(+0.84%)
Sep 28, 2004
3.560
3.630
3.540
3.560
16,400
-0.05(-1.39%)
Sep 27, 2004
3.750
3.750
3.590
3.610
45,700
-0.13(-3.48%)
Sep 24, 2004
3.600
3.770
3.550
3.740
32,100
+0.12(+3.31%)
Sep 23, 2004
3.670
3.710
3.510
3.620
72,600
-0.03(-0.82%)
Sep 22, 2004
3.650
3.700
3.630
3.650
25,000
-0.02(-0.57%)
Sep 21, 2004
3.710
3.740
3.650
3.671
17,700
-0.03(-0.78%)
Sep 20, 2004
3.700
3.740
3.680
3.700
34,700
+0.05(+1.37%)
Sep 17, 2004
3.850
3.850
3.650
3.650
20,900
-0.07(-1.88%)
Sep 16, 2004
3.790
3.790
3.700
3.720
31,300
+0.02(+0.54%)
Sep 15, 2004
3.850
3.850
3.670
3.700
18,400
-0.05(-1.33%)
Sep 14, 2004
3.850
3.850
3.700
3.750
36,600
-0.10(-2.60%)
Sep 13, 2004
3.900
3.940
3.810
3.850
49,800
+0.05(+1.32%)
Sep 10, 2004
3.800
3.890
3.750
3.800
72,600
+0.01(+0.26%)
Sep 09, 2004
3.500
3.790
3.500
3.790
85,500
+0.24(+6.76%)
Sep 08, 2004
3.770
4.000
3.510
3.550
312,400
-0.16(-4.31%)
Sep 07, 2004
3.540
3.760
3.460
3.710
141,806
+0.42(+12.77%)
Sep 03, 2004
3.330
3.390
3.280
3.290
32,600
-0.11(-3.24%)
Sep 02, 2004
3.340
3.400
3.280
3.400
43,800
+0.09(+2.72%)
Sep 01, 2004
3.250
3.310
3.170
3.310
62,400
+0.12(+3.79%)
Aug 31, 2004
3.000
3.220
3.000
3.189
18,100
+0.14(+4.59%)
Aug 30, 2004
3.000
3.180
2.990
3.049
46,300
-0.09(-2.90%)
Aug 27, 2004
3.010
3.170
3.010
3.140
39,500
-0.02(-0.63%)
Aug 26, 2004
3.360
3.360
3.110
3.160
11,600
-0.06(-1.86%)
Aug 25, 2004
3.320
3.350
3.110
3.220
45,400
-0.04(-1.23%)
Aug 24, 2004
3.070
3.260
3.030
3.260
36,700
+0.21(+6.89%)
Aug 23, 2004
3.180
3.200
3.040
3.050
27,309
-0.03(-0.97%)
Aug 20, 2004
3.200
3.200
3.070
3.080
19,046
+0.04(+1.32%)
Aug 19, 2004
2.950
3.150
2.950
3.040
8,100
-0.01(-0.33%)
Aug 18, 2004
2.950
3.150
2.950
3.050
54,604
+0.08(+2.69%)
Aug 17, 2004
3.060
3.170
2.960
2.970
73,200
-0.15(-4.81%)
Aug 16, 2004
3.470
3.470
3.070
3.120
53,200
-0.08(-2.50%)
Aug 13, 2004
3.180
3.430
3.100
3.200
148,400
+0.11(+3.56%)
Aug 12, 2004
2.960
3.210
2.960
3.090
38,400
+0.00(+0.13%)
Aug 11, 2004
2.980
3.100
2.980
3.086
21,400
-0.03(-1.06%)
Aug 10, 2004
2.920
3.200
2.850
3.119
64,300
+0.21(+7.18%)
Aug 09, 2004
3.190
3.190
2.870
2.910
76,500
-0.18(-5.83%)
Aug 06, 2004
3.050
3.180
3.010
3.090
42,100
-0.02(-0.64%)
Aug 05, 2004
3.110
3.230
3.100
3.110
39,500
-0.09(-2.81%)
Aug 04, 2004
3.250
3.260
3.200
3.200
13,900
-0.10(-3.03%)
Aug 03, 2004
3.020
3.340
3.020
3.300
16,600
+0.02(+0.61%)
Aug 02, 2004
3.470
3.470
3.250
3.280
30,100
-0.14(-4.09%)
Jul 30, 2004
3.260
3.460
3.150
3.420
58,400
+0.25(+7.92%)
Jul 29, 2004
3.300
3.600
3.120
3.169
122,800
-0.32(-9.20%)
Jul 28, 2004
3.720
3.720
3.250
3.490
84,300
-0.16(-4.38%)
Jul 27, 2004
3.500
3.790
3.500
3.650
72,200
+0.03(+0.83%)
Jul 26, 2004
3.710
3.710
3.580
3.620
25,700
-0.06(-1.63%)
Jul 23, 2004
3.590
3.699
3.470
3.680
15,700
+0.13(+3.66%)
Jul 22, 2004
3.670
3.710
3.380
3.550
50,700
-0.16(-4.31%)
Jul 21, 2004
3.760
3.760
3.630
3.710
15,400
+0.03(+0.82%)
Jul 20, 2004
3.760
3.760
3.650
3.680
18,900
-0.08(-2.13%)
Jul 19, 2004
4.090
4.090
3.680
3.760
55,400
-0.24(-6.00%)
Jul 16, 2004
3.700
4.040
3.700
4.000
58,500
+0.06(+1.52%)
Jul 15, 2004
3.710
3.950
3.700
3.940
56,000
+0.25(+6.78%)
Jul 14, 2004
3.690
3.800
3.690
3.690
37,000
-0.06(-1.60%)
Jul 13, 2004
3.560
3.750
3.560
3.750
30,300
+0.25(+7.14%)
Jul 12, 2004
3.800
3.800
3.460
3.500
24,800
-0.05(-1.41%)
Jul 09, 2004
3.620
3.630
3.500
3.550
45,200
-0.14(-3.79%)
Jul 08, 2004
3.650
3.849
3.640
3.690
48,400
-0.11(-2.89%)
Jul 07, 2004
3.780
3.850
3.650
3.800
11,200
+0.09(+2.43%)
Jul 06, 2004
3.740
3.929
3.621
3.710
56,400
-0.22(-5.60%)
Jul 02, 2004
3.740
3.940
3.740
3.930
36,200
+0.08(+2.08%)
Jul 01, 2004
4.250
4.250
3.850
3.850
56,500
-0.13(-3.27%)
Jun 30, 2004
3.930
4.480
3.920
3.980
317,500
+0.03(+0.76%)
Jun 29, 2004
4.100
4.100
3.760
3.950
73,300
-0.02(-0.50%)
Jun 28, 2004
3.670
4.070
3.670
3.970
181,000
+0.31(+8.47%)
Jun 25, 2004
3.340
3.660
3.330
3.660
53,300
+0.36(+10.91%)
Jun 24, 2004
3.130
3.350
3.130
3.300
38,800
+0.12(+3.77%)
Jun 23, 2004
3.240
3.280
3.120
3.180
16,900
-0.02(-0.63%)
Jun 22, 2004
3.260
3.270
3.130
3.200
21,800
+0.05(+1.59%)
Jun 21, 2004
3.210
3.390
3.110
3.150
47,700
+0.05(+1.61%)
Jun 18, 2004
3.470
3.470
3.010
3.100
89,300
-0.28(-8.28%)
Jun 17, 2004
3.440
3.470
3.380
3.380
50,200
-0.07(-2.03%)
Jun 16, 2004
3.530
3.584
3.449
3.450
13,600
-0.05(-1.43%)
Jun 15, 2004
3.630
3.630
3.500
3.500
15,300
-0.08(-2.23%)
Jun 14, 2004
3.630
3.630
3.440
3.580
12,000
+0.03(+0.85%)
Jun 10, 2004
3.420
3.600
3.420
3.550
15,200
-0.08(-2.20%)
Jun 09, 2004
3.600
3.630
3.400
3.630
17,000
+0.14(+4.01%)
Jun 08, 2004
3.720
3.720
3.321
3.490
35,900
+0.22(+6.73%)
Jun 07, 2004
3.260
3.500
3.160
3.270
54,600
-0.10(-2.97%)
Jun 04, 2004
3.470
3.470
3.370
3.370
7,700
+0.00(+0.00%)
Jun 03, 2004
3.210
3.490
3.210
3.370
41,800
+0.08(+2.43%)
Jun 02, 2004
3.490
3.490
3.230
3.290
45,400
-0.04(-1.23%)
Jun 01, 2004
3.540
3.540
3.300
3.331
38,500
-0.12(-3.45%)
May 28, 2004
3.470
3.500
3.330
3.450
31,600
+0.05(+1.47%)
May 27, 2004
3.280
3.470
3.280
3.400
22,100
+0.06(+1.80%)
May 26, 2004
3.350
3.400
3.250
3.340
48,500
-0.01(-0.30%)
May 25, 2004
3.640
3.640
3.170
3.350
184,900
-0.26(-7.20%)
May 24, 2004
3.620
3.730
3.600
3.610
42,000
-0.10(-2.70%)
May 21, 2004
3.720
3.740
3.700
3.710
30,900
-0.01(-0.27%)
May 20, 2004
3.780
3.780
3.700
3.720
64,500
-0.09(-2.36%)
May 19, 2004
3.840
3.980
3.800
3.810
33,000
-0.11(-2.81%)
May 18, 2004
3.950
4.020
3.850
3.920
26,100
-0.03(-0.76%)
May 17, 2004
3.950
4.000
3.860
3.950
31,300
-0.06(-1.40%)
May 14, 2004
4.100
4.100
3.920
4.006
31,500
-0.02(-0.57%)
May 13, 2004
3.860
4.099
3.860
4.029
47,700
+0.02(+0.47%)
May 12, 2004
3.850
4.030
3.790
4.010
51,000
+0.05(+1.26%)
May 11, 2004
4.050
4.050
3.790
3.960
27,500
+0.01(+0.28%)
May 10, 2004
3.780
3.990
3.750
3.949
82,000
+0.07(+1.78%)
May 07, 2004
3.830
4.000
3.830
3.880
58,300
+0.00(+0.00%)
May 06, 2004
4.030
4.030
3.680
3.880
76,100
-0.05(-1.27%)
May 05, 2004
4.110
4.110
3.880
3.930
51,700
-0.05(-1.26%)
May 04, 2004
4.170
4.190
3.750
3.980
90,100
+0.22(+5.85%)
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.