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
Sify Techs Ltd ADR
(NQ:
SIFY
)
0.4494
+0.0194 (+4.51%)
Streaming Delayed Price
Updated: 12:11 PM EDT, Jun 14, 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
3.643
3.662
3.588
3.625
80,195
-0.04(-1.01%)
Apr 28, 2005
3.643
3.708
3.643
3.662
38,121
-0.05(-1.25%)
Apr 27, 2005
3.662
3.727
3.643
3.708
79,591
+0.00(+0.00%)
Apr 26, 2005
3.708
3.792
3.699
3.708
41,759
+0.01(+0.25%)
Apr 25, 2005
3.625
3.801
3.625
3.699
59,064
+0.01(+0.25%)
Apr 22, 2005
3.755
3.773
3.662
3.690
242,712
-0.14(-3.63%)
Apr 21, 2005
3.708
3.884
3.708
3.829
160,475
+0.06(+1.72%)
Apr 20, 2005
3.847
3.847
3.541
3.764
169,587
-0.06(-1.46%)
Apr 19, 2005
3.773
3.829
3.736
3.820
144,332
+0.19(+5.10%)
Apr 18, 2005
3.634
3.699
3.597
3.634
133,771
-0.06(-1.75%)
Apr 15, 2005
3.773
3.773
3.616
3.699
85,474
-0.06(-1.48%)
Apr 14, 2005
3.727
3.801
3.680
3.755
81,624
-0.03(-0.74%)
Apr 13, 2005
3.792
3.801
3.708
3.782
55,731
+0.02(+0.49%)
Apr 12, 2005
3.755
3.801
3.662
3.764
107,281
-0.04(-0.98%)
Apr 11, 2005
3.764
3.857
3.736
3.801
62,474
-0.02(-0.49%)
Apr 08, 2005
3.847
3.847
3.755
3.820
58,542
+0.02(+0.49%)
Apr 07, 2005
3.884
3.884
3.773
3.801
62,330
+0.03(+0.74%)
Apr 06, 2005
3.894
3.894
3.708
3.773
245,127
-0.11(-2.86%)
Apr 05, 2005
3.912
3.968
3.875
3.884
69,885
-0.03(-0.71%)
Apr 04, 2005
3.838
3.940
3.671
3.912
161,533
+0.06(+1.69%)
Apr 01, 2005
4.014
4.024
3.838
3.847
214,056
-0.18(-4.38%)
Mar 31, 2005
4.227
4.227
3.977
4.024
129,918
-0.10(-2.47%)
Mar 30, 2005
4.172
4.292
4.070
4.125
108,911
-0.05(-1.11%)
Mar 29, 2005
4.357
4.404
4.125
4.172
144,489
-0.20(-4.66%)
Mar 28, 2005
4.459
4.459
4.339
4.376
60,023
+0.02(+0.43%)
Mar 24, 2005
4.348
4.404
4.348
4.357
50,502
+0.00(+0.00%)
Mar 23, 2005
4.339
4.404
4.339
4.357
67,639
-0.01(-0.21%)
Mar 22, 2005
4.348
4.413
4.311
4.367
75,207
+0.02(+0.43%)
Mar 21, 2005
4.283
4.394
4.265
4.348
75,843
+0.02(+0.43%)
Mar 18, 2005
4.265
4.348
4.265
4.329
49,949
+0.06(+1.52%)
Mar 17, 2005
4.283
4.320
4.218
4.265
95,199
-0.05(-1.08%)
Mar 16, 2005
4.404
4.413
4.218
4.311
431,157
-0.09(-2.11%)
Mar 15, 2005
4.329
4.413
4.329
4.404
103,982
+0.05(+1.06%)
Mar 14, 2005
4.357
4.394
4.357
4.357
64,820
-0.03(-0.63%)
Mar 11, 2005
4.450
4.450
4.357
4.385
78,288
+0.00(+0.00%)
Mar 10, 2005
4.348
4.457
4.348
4.385
90,594
+0.01(+0.21%)
Mar 09, 2005
4.413
4.506
4.376
4.376
112,985
-0.07(-1.67%)
Mar 08, 2005
4.469
4.543
4.394
4.450
251,185
+0.03(+0.63%)
Mar 07, 2005
4.404
4.496
4.357
4.422
268,583
+0.01(+0.21%)
Mar 04, 2005
4.496
4.561
4.404
4.413
154,236
-0.09(-2.06%)
Mar 03, 2005
4.487
4.543
4.376
4.506
165,334
+0.01(+0.21%)
Mar 02, 2005
4.645
4.654
4.478
4.496
213,532
-0.19(-4.13%)
Mar 01, 2005
4.598
4.700
4.570
4.690
109,809
+0.03(+0.58%)
Feb 28, 2005
4.543
4.700
4.543
4.663
151,497
+0.05(+1.00%)
Feb 25, 2005
4.728
4.728
4.561
4.617
134,092
-0.09(-1.97%)
Feb 24, 2005
4.682
4.710
4.570
4.710
116,269
+0.06(+1.20%)
Feb 23, 2005
4.635
4.728
4.543
4.654
146,730
-0.07(-1.55%)
Feb 22, 2005
4.821
4.951
4.617
4.727
416,250
-0.00(-0.02%)
Feb 18, 2005
4.515
4.849
4.450
4.728
844,116
+0.33(+7.59%)
Feb 17, 2005
4.357
4.552
4.320
4.394
320,553
+0.04(+0.85%)
Feb 16, 2005
4.450
4.450
4.348
4.357
269,486
+0.04(+0.86%)
Feb 15, 2005
4.283
4.422
4.283
4.320
111,931
+0.00(+0.00%)
Feb 14, 2005
4.311
4.478
4.283
4.320
254,584
-0.03(-0.64%)
Feb 11, 2005
4.450
4.469
4.339
4.348
195,468
-0.12(-2.70%)
Feb 10, 2005
4.589
4.589
4.469
4.469
62,902
-0.09(-2.03%)
Feb 09, 2005
4.543
4.635
4.506
4.561
75,151
-0.01(-0.22%)
Feb 08, 2005
4.635
4.635
4.570
4.571
44,141
+0.01(+0.22%)
Feb 07, 2005
4.635
4.654
4.524
4.561
92,806
-0.01(-0.20%)
Feb 04, 2005
4.515
4.764
4.515
4.570
213,555
-0.01(-0.20%)
Feb 03, 2005
4.589
4.617
4.487
4.580
63,347
-0.04(-0.80%)
Feb 02, 2005
4.626
4.663
4.561
4.617
153,746
-0.02(-0.40%)
Feb 01, 2005
4.561
4.645
4.487
4.635
86,408
+0.04(+0.81%)
Jan 31, 2005
4.672
4.672
4.552
4.598
124,311
+0.10(+2.27%)
Jan 28, 2005
4.635
4.682
4.469
4.496
188,707
-0.14(-3.02%)
Jan 27, 2005
4.821
4.821
4.561
4.636
144,902
-0.22(-4.56%)
Jan 26, 2005
4.635
4.858
4.626
4.858
126,976
+0.26(+5.65%)
Jan 25, 2005
4.469
4.728
4.469
4.598
195,517
+0.11(+2.50%)
Jan 24, 2005
4.635
4.672
4.469
4.486
142,955
-0.15(-3.22%)
Jan 21, 2005
4.747
4.747
4.561
4.635
110,281
-0.09(-1.96%)
Jan 20, 2005
4.774
4.867
4.635
4.728
170,626
-0.12(-2.49%)
Jan 19, 2005
5.034
5.090
4.793
4.849
175,315
-0.23(-4.56%)
Jan 18, 2005
5.331
5.396
5.080
5.080
277,004
-0.07(-1.44%)
Jan 14, 2005
5.192
5.284
5.155
5.155
131,881
+0.01(+0.18%)
Jan 13, 2005
4.914
5.303
4.914
5.145
163,687
+0.14(+2.78%)
Jan 12, 2005
4.969
5.043
4.867
5.006
216,348
-0.04(-0.74%)
Jan 11, 2005
5.275
5.275
4.960
5.043
387,886
-0.19(-3.72%)
Jan 10, 2005
5.136
5.284
5.098
5.238
200,482
+0.11(+2.17%)
Jan 07, 2005
5.117
5.155
5.053
5.127
187,388
+0.01(+0.20%)
Jan 06, 2005
5.238
5.294
5.099
5.117
230,323
-0.12(-2.32%)
Jan 05, 2005
5.303
5.396
5.117
5.238
200,750
-0.10(-1.91%)
Jan 04, 2005
5.655
5.664
5.312
5.340
303,735
-0.32(-5.57%)
Jan 03, 2005
5.562
5.655
5.442
5.655
277,481
+0.14(+2.52%)
Dec 31, 2004
5.600
5.664
5.498
5.516
273,655
-0.08(-1.47%)
Dec 30, 2004
5.748
5.748
5.581
5.599
138,068
-0.10(-1.80%)
Dec 29, 2004
5.609
5.794
5.609
5.702
124,800
+0.00(+0.00%)
Dec 28, 2004
5.609
5.739
5.507
5.702
178,625
+0.15(+2.67%)
Dec 27, 2004
5.562
5.637
5.498
5.553
185,097
+0.03(+0.50%)
Dec 23, 2004
5.702
5.739
5.516
5.525
186,823
-0.06(-1.16%)
Dec 22, 2004
5.748
5.785
5.572
5.590
359,732
-0.16(-2.74%)
Dec 21, 2004
5.702
5.847
5.692
5.748
101,933
-0.02(-0.32%)
Dec 20, 2004
5.655
5.887
5.655
5.766
268,478
+0.08(+1.32%)
Dec 17, 2004
5.655
5.739
5.655
5.691
247,983
-0.01(-0.18%)
Dec 16, 2004
5.757
5.841
5.674
5.702
176,252
-0.06(-1.13%)
Dec 15, 2004
5.655
5.813
5.655
5.766
226,626
+0.08(+1.47%)
Dec 14, 2004
5.878
5.905
5.674
5.683
277,323
-0.17(-2.85%)
Dec 13, 2004
5.794
5.980
5.674
5.850
167,192
+0.15(+2.60%)
Dec 10, 2004
5.590
5.794
5.590
5.702
394,249
+0.07(+1.32%)
Dec 09, 2004
5.581
5.729
5.516
5.627
482,268
-0.04(-0.65%)
Dec 08, 2004
5.813
5.970
5.600
5.664
357,251
-0.28(-4.68%)
Dec 07, 2004
6.230
6.443
5.803
5.943
707,924
-0.45(-7.10%)
Dec 06, 2004
6.564
6.564
6.304
6.397
217,241
-0.06(-0.86%)
Dec 03, 2004
6.490
6.536
6.323
6.452
166,329
+0.07(+1.16%)
Dec 02, 2004
6.471
6.647
6.304
6.378
340,640
-0.07(-1.15%)
Dec 01, 2004
6.647
6.888
6.350
6.452
533,073
-0.16(-2.38%)
Nov 30, 2004
6.295
6.814
6.100
6.610
911,359
+0.38(+6.12%)
Nov 29, 2004
6.211
6.286
5.961
6.229
443,005
+0.11(+1.80%)
Nov 26, 2004
6.276
6.332
6.119
6.119
230,940
-0.09(-1.49%)
Nov 24, 2004
6.490
6.490
6.119
6.211
922,792
-0.14(-2.19%)
Nov 23, 2004
5.794
6.350
5.664
6.350
1,536,657
+0.73(+13.04%)
Nov 22, 2004
5.748
5.757
5.581
5.618
237,628
-0.10(-1.78%)
Nov 19, 2004
5.841
6.007
5.655
5.720
527,356
-0.06(-1.12%)
Nov 18, 2004
5.692
5.896
5.572
5.785
507,077
+0.14(+2.46%)
Nov 17, 2004
5.831
5.831
5.572
5.646
587,869
-0.07(-1.28%)
Nov 16, 2004
5.266
5.748
5.192
5.719
1,068,411
+0.42(+7.85%)
Nov 15, 2004
5.219
5.331
5.173
5.303
292,316
+0.13(+2.51%)
Nov 12, 2004
5.257
5.257
5.127
5.173
262,545
-0.05(-0.89%)
Nov 11, 2004
5.127
5.303
5.127
5.219
198,581
+0.05(+0.90%)
Nov 10, 2004
5.127
5.219
5.117
5.173
190,706
-0.05(-0.89%)
Nov 09, 2004
5.284
5.340
5.099
5.219
518,080
-0.13(-2.43%)
Nov 08, 2004
5.396
5.396
5.284
5.349
173,664
+0.07(+1.25%)
Nov 05, 2004
5.451
5.451
5.238
5.283
177,870
-0.05(-0.89%)
Nov 04, 2004
5.414
5.414
5.257
5.331
232,127
+0.00(+0.00%)
Nov 03, 2004
5.460
5.562
5.312
5.331
673,299
-0.00(-0.02%)
Nov 02, 2004
5.368
5.433
5.257
5.332
228,891
+0.01(+0.19%)
Nov 01, 2004
5.470
5.470
5.284
5.321
166,437
-0.15(-2.71%)
Oct 29, 2004
5.562
5.729
5.433
5.470
336,218
-0.10(-1.83%)
Oct 28, 2004
5.970
5.980
5.359
5.572
818,594
+0.07(+1.35%)
Oct 27, 2004
5.284
5.664
5.210
5.498
578,916
+0.31(+5.89%)
Oct 26, 2004
5.164
5.257
5.071
5.192
156,837
-0.01(-0.18%)
Oct 25, 2004
5.080
5.275
5.071
5.201
118,652
-0.01(-0.18%)
Oct 22, 2004
5.284
5.331
5.145
5.210
123,614
-0.08(-1.58%)
Oct 21, 2004
5.312
5.331
5.155
5.294
121,457
+0.05(+0.88%)
Oct 20, 2004
5.331
5.331
5.099
5.247
237,412
-0.21(-3.90%)
Oct 19, 2004
5.025
5.516
5.025
5.460
554,646
+0.38(+7.48%)
Oct 18, 2004
5.080
5.108
4.867
5.080
111,101
-0.06(-1.08%)
Oct 15, 2004
5.572
5.702
5.099
5.136
418,304
-0.55(-9.62%)
Oct 14, 2004
5.878
5.878
5.562
5.683
155,650
-0.05(-0.81%)
Oct 13, 2004
6.119
6.128
5.729
5.729
400,614
-0.21(-3.59%)
Oct 12, 2004
5.284
5.970
5.266
5.943
625,406
+0.58(+10.90%)
Oct 11, 2004
5.201
5.368
5.201
5.359
29,231
+0.17(+3.21%)
Oct 08, 2004
5.294
5.423
5.155
5.192
109,483
-0.21(-3.95%)
Oct 07, 2004
5.312
5.470
5.294
5.405
240,648
+0.10(+1.92%)
Oct 06, 2004
5.377
5.433
5.284
5.303
49,941
-0.08(-1.55%)
Oct 05, 2004
5.470
5.507
5.377
5.386
96,324
-0.03(-0.51%)
Oct 04, 2004
5.386
5.544
5.377
5.414
111,533
+0.09(+1.74%)
Oct 01, 2004
5.164
5.423
5.164
5.321
65,366
+0.07(+1.41%)
Sep 30, 2004
5.173
5.331
5.099
5.247
53,285
+0.14(+2.72%)
Sep 29, 2004
4.830
5.136
4.830
5.108
85,969
+0.21(+4.36%)
Sep 28, 2004
4.867
5.053
4.784
4.895
66,229
-0.02(-0.38%)
Sep 27, 2004
5.043
5.164
4.886
4.914
113,367
-0.25(-4.85%)
Sep 24, 2004
5.238
5.321
5.099
5.164
70,867
-0.09(-1.76%)
Sep 23, 2004
5.219
5.266
5.099
5.257
95,353
+0.05(+0.89%)
Sep 22, 2004
5.386
5.386
5.201
5.210
92,764
-0.22(-4.10%)
Sep 21, 2004
5.562
5.581
5.359
5.433
118,436
-0.03(-0.51%)
Sep 20, 2004
5.442
5.572
5.331
5.460
199,012
+0.03(+0.51%)
Sep 17, 2004
5.284
5.460
5.229
5.433
190,814
+0.22(+4.27%)
Sep 16, 2004
5.053
5.297
5.053
5.210
102,950
+0.12(+2.37%)
Sep 15, 2004
5.192
5.192
5.025
5.090
155,758
-0.17(-3.17%)
Sep 14, 2004
5.368
5.368
4.960
5.257
156,081
+0.13(+2.53%)
Sep 13, 2004
5.080
5.535
5.080
5.127
432,865
+0.12(+2.41%)
Sep 10, 2004
4.478
5.043
4.404
5.006
369,054
+0.58(+13.21%)
Sep 09, 2004
4.246
4.459
4.227
4.422
190,922
+0.21(+5.07%)
Sep 08, 2004
4.265
4.302
4.209
4.209
59,595
-0.05(-1.09%)
Sep 07, 2004
4.265
4.283
4.153
4.255
88,665
+0.01(+0.24%)
Sep 03, 2004
4.237
4.265
4.144
4.245
44,440
+0.03(+0.64%)
Sep 02, 2004
4.237
4.311
4.190
4.218
91,470
-0.04(-0.87%)
Sep 01, 2004
4.172
4.339
4.116
4.255
92,333
+0.12(+2.91%)
Aug 31, 2004
4.265
4.320
4.070
4.135
167,731
-0.12(-2.83%)
Aug 30, 2004
4.496
4.496
4.255
4.255
83,272
-0.21(-4.77%)
Aug 27, 2004
4.348
4.543
4.302
4.469
171,938
+0.18(+4.10%)
Aug 26, 2004
4.209
4.311
4.209
4.292
71,730
+0.01(+0.22%)
Aug 25, 2004
4.125
4.292
4.125
4.283
85,537
+0.14(+3.36%)
Aug 24, 2004
4.255
4.357
4.144
4.144
73,996
-0.07(-1.76%)
Aug 23, 2004
4.356
4.376
4.144
4.218
105,708
-0.10(-2.40%)
Aug 20, 2004
3.968
4.348
3.968
4.322
141,196
+0.34(+8.42%)
Aug 19, 2004
3.959
4.125
3.959
3.986
59,218
+0.03(+0.68%)
Aug 18, 2004
4.116
4.116
3.959
3.960
105,377
-0.13(-3.15%)
Aug 17, 2004
4.033
4.098
3.884
4.088
133,969
+0.28(+7.30%)
Aug 16, 2004
3.616
3.894
3.616
3.810
92,117
+0.13(+3.53%)
Aug 13, 2004
3.569
3.736
3.569
3.680
240,756
+0.14(+3.93%)
Aug 12, 2004
3.727
3.727
3.486
3.541
172,585
-0.13(-3.49%)
Aug 11, 2004
3.829
3.829
3.523
3.669
228,675
-0.19(-4.86%)
Aug 10, 2004
3.968
3.986
3.801
3.857
78,202
-0.04(-0.95%)
Aug 09, 2004
4.042
4.042
3.801
3.894
120,569
+0.00(+0.00%)
Aug 06, 2004
4.125
4.125
3.884
3.894
283,363
-0.24(-5.83%)
Aug 05, 2004
4.181
4.246
4.088
4.135
94,598
+0.01(+0.22%)
Aug 04, 2004
4.218
4.218
4.107
4.125
171,075
-0.11(-2.63%)
Aug 03, 2004
4.404
4.459
4.218
4.237
82,733
-0.14(-3.18%)
Aug 02, 2004
4.413
4.487
4.311
4.376
90,391
-0.06(-1.46%)
Jul 30, 2004
4.246
4.496
4.246
4.441
200,846
+0.19(+4.59%)
Jul 29, 2004
4.385
4.394
4.190
4.246
135,263
+0.03(+0.66%)
Jul 28, 2004
4.265
4.404
4.172
4.218
113,582
-0.06(-1.52%)
Jul 27, 2004
4.218
4.329
4.144
4.283
157,268
+0.15(+3.59%)
Jul 26, 2004
4.172
4.227
4.051
4.135
266,536
-0.02(-0.45%)
Jul 23, 2004
4.227
4.283
4.144
4.153
233,961
-0.10(-2.40%)
Jul 22, 2004
4.320
4.404
4.135
4.255
398,780
-0.06(-1.29%)
Jul 21, 2004
4.404
4.515
4.292
4.311
229,322
-0.01(-0.19%)
Jul 20, 2004
4.218
4.339
4.135
4.319
364,910
+0.16(+3.74%)
Jul 19, 2004
5.099
5.099
3.959
4.163
1,219,532
-0.96(-18.79%)
Jul 16, 2004
5.405
5.451
5.117
5.127
215,516
-0.26(-4.84%)
Jul 15, 2004
5.312
5.553
5.294
5.387
144,108
+0.10(+1.95%)
Jul 14, 2004
5.257
5.516
5.238
5.284
239,246
+0.04(+0.71%)
Jul 13, 2004
5.321
5.377
5.238
5.247
116,063
-0.04(-0.68%)
Jul 12, 2004
5.377
5.386
5.266
5.283
162,769
-0.10(-1.91%)
Jul 09, 2004
5.507
5.702
5.340
5.386
152,846
-0.10(-1.86%)
Jul 08, 2004
5.488
5.544
5.377
5.488
160,504
+0.00(+0.00%)
Jul 07, 2004
5.562
5.655
5.423
5.488
242,051
-0.12(-2.15%)
Jul 06, 2004
5.729
5.766
5.562
5.609
231,696
-0.17(-2.89%)
Jul 02, 2004
5.952
5.961
5.674
5.776
263,192
+0.08(+1.32%)
Jul 01, 2004
6.007
6.072
5.701
5.701
234,500
-0.36(-5.98%)
Jun 30, 2004
6.045
6.100
5.933
6.063
142,383
+0.02(+0.31%)
Jun 29, 2004
6.119
6.230
5.998
6.045
157,160
-0.05(-0.76%)
Jun 28, 2004
5.961
6.202
5.961
6.091
280,667
+0.16(+2.66%)
Jun 25, 2004
5.822
5.961
5.813
5.933
171,291
+0.13(+2.24%)
Jun 24, 2004
5.859
5.933
5.794
5.803
191,138
-0.04(-0.63%)
Jun 23, 2004
5.868
5.989
5.748
5.841
595,527
+0.14(+2.44%)
Jun 22, 2004
5.888
5.888
5.618
5.702
216,486
+0.10(+1.82%)
Jun 21, 2004
5.794
5.813
5.590
5.600
135,371
-0.16(-2.74%)
Jun 18, 2004
5.702
5.794
5.702
5.757
145,187
+0.11(+1.97%)
Jun 17, 2004
5.933
5.980
5.637
5.646
341,611
-0.29(-4.84%)
Jun 16, 2004
6.045
6.128
5.803
5.933
222,095
-0.13(-2.14%)
Jun 15, 2004
6.026
6.147
5.943
6.063
155,974
+0.12(+2.03%)
Jun 14, 2004
6.267
6.267
5.905
5.943
204,621
-0.31(-4.90%)
Jun 10, 2004
6.295
6.508
6.184
6.248
127,605
-0.06(-1.03%)
Jun 09, 2004
6.647
6.684
6.304
6.313
169,888
-0.26(-3.95%)
Jun 08, 2004
6.619
6.749
6.490
6.573
173,879
+0.01(+0.13%)
Jun 07, 2004
6.369
6.675
6.184
6.565
265,565
+0.26(+4.13%)
Jun 04, 2004
6.295
6.554
6.230
6.304
201,493
+0.16(+2.56%)
Jun 03, 2004
6.462
6.499
6.091
6.147
157,052
-0.32(-5.00%)
Jun 02, 2004
6.712
6.953
6.443
6.470
325,862
-0.25(-3.74%)
Jun 01, 2004
6.017
6.721
6.017
6.721
407,193
+0.59(+9.70%)
May 28, 2004
6.091
6.184
5.961
6.127
167,515
+0.03(+0.44%)
May 27, 2004
6.295
6.332
5.980
6.100
163,524
-0.14(-2.23%)
May 26, 2004
6.230
6.490
6.221
6.239
326,402
+0.00(+0.00%)
May 25, 2004
6.119
6.313
5.952
6.239
281,961
+0.20(+3.38%)
May 24, 2004
5.933
6.073
5.905
6.035
315,615
+0.33(+5.85%)
May 21, 2004
5.702
5.841
5.655
5.702
115,955
+0.03(+0.49%)
May 20, 2004
5.702
5.813
5.618
5.674
182,401
-0.06(-1.13%)
May 19, 2004
5.841
6.017
5.739
5.739
417,117
+0.05(+0.81%)
May 18, 2004
5.590
5.822
5.525
5.692
520,668
+0.49(+9.45%)
May 17, 2004
5.535
5.535
5.053
5.201
939,188
-0.53(-9.22%)
May 14, 2004
6.035
6.128
5.702
5.729
294,473
-0.37(-6.08%)
May 13, 2004
6.063
6.304
5.989
6.100
181,969
-0.06(-1.05%)
May 12, 2004
5.924
6.165
5.735
6.165
343,337
+0.18(+2.94%)
May 11, 2004
5.803
6.174
5.748
5.989
242,806
+0.32(+5.56%)
May 10, 2004
5.850
6.007
5.562
5.674
426,070
-0.34(-5.70%)
May 07, 2004
6.304
6.360
6.007
6.017
153,601
-0.24(-3.85%)
May 06, 2004
6.147
6.304
5.933
6.258
634,683
+0.07(+1.20%)
May 05, 2004
6.323
6.415
6.174
6.184
442,142
-0.18(-2.77%)
May 04, 2004
6.425
6.471
6.147
6.360
582,799
+0.10(+1.63%)
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.