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
Seoul Composite
(IX:
KS11
)
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
907.63
914.25
902.88
911.30
335,600
-6.43(-0.70%)
Apr 28, 2005
931.34
931.96
917.71
917.73
369,800
-12.43(-1.34%)
Apr 27, 2005
936.34
936.37
924.44
930.16
398,200
-14.30(-1.51%)
Apr 26, 2005
947.31
949.33
944.30
944.46
430,000
-1.71(-0.18%)
Apr 25, 2005
936.25
946.87
932.76
946.17
387,400
+5.38(+0.57%)
Apr 22, 2005
952.80
952.96
940.78
940.79
438,200
+1.65(+0.18%)
Apr 21, 2005
925.17
941.63
916.74
939.14
443,400
+1.78(+0.19%)
Apr 20, 2005
940.36
948.73
930.06
937.36
410,600
+4.91(+0.53%)
Apr 19, 2005
931.60
936.70
928.77
932.45
360,800
+7.45(+0.81%)
Apr 18, 2005
930.85
934.37
917.41
925.00
367,600
-22.22(-2.35%)
Apr 15, 2005
954.61
955.38
940.04
947.22
378,200
-6.70(-0.70%)
Apr 14, 2005
973.40
973.86
953.92
953.92
419,600
-27.39(-2.79%)
Apr 13, 2005
985.82
986.82
979.31
981.31
438,000
-0.48(-0.05%)
Apr 12, 2005
982.44
985.99
979.73
981.79
477,400
-4.15(-0.42%)
Apr 11, 2005
988.21
988.50
981.74
985.94
411,800
-6.23(-0.63%)
Apr 08, 2005
995.87
996.90
989.56
992.17
489,800
+3.27(+0.33%)
Apr 07, 2005
991.36
993.03
985.87
988.90
571,400
+0.90(+0.09%)
Apr 06, 2005
985.65
990.34
975.28
988.00
473,800
+5.50(+0.56%)
Apr 05, 2005
981.00
984.09
976.28
982.50
458,800
+0.00(+0.00%)
Apr 04, 2005
981.00
984.09
976.28
982.50
458,800
+0.60(+0.06%)
Apr 02, 2005
963.78
982.49
963.57
981.90
480,800
+16.22(+1.68%)
Apr 01, 2005
969.85
970.38
961.54
965.68
435,200
+10.23(+1.07%)
Mar 31, 2005
952.40
957.08
946.41
955.45
443,000
-3.51(-0.37%)
Mar 30, 2005
977.98
978.47
956.34
958.96
524,600
-18.74(-1.92%)
Mar 29, 2005
969.48
981.54
969.48
977.70
608,000
+0.00(+0.00%)
Mar 28, 2005
969.48
981.54
969.48
977.70
0
+12.40(+1.28%)
Mar 26, 2005
960.65
965.42
956.45
965.30
594,200
+8.97(+0.94%)
Mar 25, 2005
970.29
972.85
949.98
956.33
542,400
-10.48(-1.08%)
Mar 24, 2005
974.22
980.65
964.08
966.81
519,600
-13.60(-1.39%)
Mar 23, 2005
978.09
986.15
972.94
980.41
520,600
+1.14(+0.12%)
Mar 22, 2005
979.31
986.88
968.95
979.27
530,800
+0.00(+0.00%)
Mar 21, 2005
979.31
986.88
968.95
979.27
0
-0.45(-0.05%)
Mar 19, 2005
981.13
988.37
977.29
979.72
664,800
-0.33(-0.03%)
Mar 18, 2005
983.52
988.37
972.90
980.05
745,000
-13.08(-1.32%)
Mar 17, 2005
990.54
997.57
982.22
993.13
669,600
+0.00(+0.00%)
Mar 16, 2005
1024
1024
992.46
993.13
741,400
-26.56(-2.60%)
Mar 15, 2005
1018
1021
1015
1020
550,400
+0.00(+0.00%)
Mar 14, 2005
1018
1021
1015
1020
0
-3.10(-0.30%)
Mar 12, 2005
1006
1023
1006
1023
699,400
+24.13(+2.42%)
Mar 11, 2005
1007
1013
998.66
998.66
591,400
-10.13(-1.00%)
Mar 10, 2005
996.86
1009
990.44
1009
532,600
+8.51(+0.85%)
Mar 09, 2005
1011
1012
995.92
1000
588,600
-7.22(-0.72%)
Mar 08, 2005
1022
1025
998.89
1008
599,400
+0.00(+0.00%)
Mar 07, 2005
1022
1025
998.89
1008
0
-5.46(-0.54%)
Mar 05, 2005
1014
1016
1008
1013
587,200
+2.04(+0.20%)
Mar 04, 2005
1008
1015
999.86
1011
615,800
+3.44(+0.34%)
Mar 03, 2005
1015
1016
1003
1007
721,200
+0.00(+0.00%)
Mar 02, 2005
1015
1016
1003
1007
0
-3.88(-0.38%)
Mar 01, 2005
1004
1012
999.10
1011
534,200
+0.00(+0.00%)
Feb 28, 2005
1004
1012
999.10
1011
0
+14.41(+1.45%)
Feb 26, 2005
994.01
1000
990.20
996.95
531,400
+9.85(+1.00%)
Feb 25, 2005
972.95
989.27
971.54
987.10
581,400
+18.67(+1.93%)
Feb 24, 2005
968.16
971.71
963.90
968.43
483,600
-9.37(-0.96%)
Feb 23, 2005
988.63
990.62
975.57
977.80
631,000
-10.91(-1.10%)
Feb 22, 2005
992.46
992.46
982.96
988.71
629,000
+0.00(+0.00%)
Feb 21, 2005
992.46
992.46
982.96
988.71
0
+4.61(+0.47%)
Feb 19, 2005
969.13
984.10
967.04
984.10
543,600
+11.54(+1.19%)
Feb 18, 2005
972.90
974.77
968.53
972.56
511,800
+1.00(+0.10%)
Feb 17, 2005
973.61
979.00
965.58
971.56
557,200
+2.68(+0.28%)
Feb 16, 2005
965.74
968.88
961.07
968.88
548,000
+4.09(+0.42%)
Feb 15, 2005
957.22
967.80
954.36
964.79
537,000
+0.00(+0.00%)
Feb 14, 2005
957.22
967.80
954.36
964.79
0
+17.56(+1.85%)
Feb 12, 2005
944.28
947.94
936.17
947.23
382,000
+0.00(+0.00%)
Feb 11, 2005
944.28
947.94
936.17
947.23
0
-1.96(-0.21%)
Feb 10, 2005
949.19
949.19
949.19
949.19
0
+0.00(+0.00%)
Feb 09, 2005
949.19
949.19
949.19
949.19
0
+0.00(+0.00%)
Feb 08, 2005
942.15
949.45
941.14
949.19
421,400
+0.00(+0.00%)
Feb 07, 2005
942.15
949.45
941.14
949.19
0
+15.64(+1.68%)
Feb 05, 2005
928.21
936.45
926.10
933.55
385,600
+4.76(+0.51%)
Feb 04, 2005
922.43
930.73
921.04
928.79
398,200
+7.35(+0.80%)
Feb 03, 2005
925.98
926.54
918.44
921.44
453,600
-2.25(-0.24%)
Feb 02, 2005
930.16
931.86
923.08
923.69
434,600
-9.01(-0.97%)
Feb 01, 2005
920.99
934.10
920.99
932.70
466,800
+0.00(+0.00%)
Jan 31, 2005
920.99
934.10
920.99
932.70
0
+11.11(+1.21%)
Jan 29, 2005
924.09
924.91
915.74
921.59
393,200
-3.28(-0.35%)
Jan 28, 2005
928.67
930.59
920.93
924.87
500,400
-2.13(-0.23%)
Jan 27, 2005
918.75
930.20
917.09
927.00
492,400
+11.90(+1.30%)
Jan 26, 2005
915.94
918.08
911.26
915.10
486,400
-8.01(-0.87%)
Jan 25, 2005
918.21
928.52
911.75
923.11
527,600
+0.00(+0.00%)
Jan 24, 2005
918.21
928.52
911.75
923.11
0
+3.50(+0.38%)
Jan 22, 2005
910.04
920.35
906.23
919.61
463,400
+10.24(+1.13%)
Jan 21, 2005
910.40
914.93
907.51
909.37
467,000
-6.90(-0.75%)
Jan 20, 2005
923.36
926.71
914.30
916.27
415,600
-4.30(-0.47%)
Jan 19, 2005
923.52
926.85
920.08
920.57
432,800
-2.51(-0.27%)
Jan 18, 2005
915.22
925.01
912.68
923.08
416,600
+0.00(+0.00%)
Jan 17, 2005
915.22
925.01
912.68
923.08
0
+17.98(+1.99%)
Jan 15, 2005
879.83
905.52
877.44
905.10
356,800
+19.56(+2.21%)
Jan 14, 2005
881.39
886.73
876.72
885.54
290,600
+5.51(+0.63%)
Jan 13, 2005
884.47
886.79
878.03
880.03
321,600
-4.26(-0.48%)
Jan 12, 2005
874.79
884.29
869.91
884.29
364,400
+10.11(+1.16%)
Jan 11, 2005
872.82
875.00
866.17
874.18
276,000
+0.00(+0.00%)
Jan 10, 2005
872.82
875.00
866.17
874.18
0
+3.34(+0.38%)
Jan 08, 2005
876.36
878.89
866.72
870.84
294,800
-0.44(-0.05%)
Jan 07, 2005
878.23
886.31
871.28
871.28
394,600
-13.91(-1.57%)
Jan 06, 2005
874.92
885.20
873.18
885.19
343,200
-1.71(-0.19%)
Jan 05, 2005
890.56
895.40
884.94
886.90
331,600
-6.81(-0.76%)
Jan 04, 2005
896.00
897.59
890.93
893.71
252,600
+0.00(+0.00%)
Jan 03, 2005
896.00
897.59
890.93
893.71
0
-2.21(-0.25%)
Dec 31, 2004
886.20
896.10
885.43
895.92
248,600
+11.65(+1.32%)
Dec 30, 2004
869.23
884.27
868.04
884.27
258,000
+5.84(+0.66%)
Dec 29, 2004
874.53
881.28
872.33
878.43
307,600
+1.45(+0.17%)
Dec 28, 2004
881.82
882.78
873.84
876.98
229,800
+0.00(+0.00%)
Dec 27, 2004
881.82
882.78
873.84
876.98
0
-2.94(-0.33%)
Dec 25, 2004
877.40
879.92
872.92
879.92
283,200
+3.04(+0.35%)
Dec 24, 2004
890.32
890.32
873.11
876.88
272,200
-6.50(-0.74%)
Dec 23, 2004
888.20
890.81
880.38
883.38
325,400
+0.56(+0.06%)
Dec 22, 2004
882.90
887.38
876.35
882.82
350,600
-1.49(-0.17%)
Dec 21, 2004
872.30
884.49
870.60
884.31
359,800
+0.00(+0.00%)
Dec 20, 2004
872.30
884.49
870.60
884.31
0
+9.18(+1.05%)
Dec 18, 2004
874.23
880.95
868.61
875.13
446,400
+1.43(+0.16%)
Dec 17, 2004
869.92
878.67
868.90
873.70
325,600
+4.86(+0.56%)
Dec 16, 2004
854.99
868.87
853.64
868.84
311,200
+19.44(+2.29%)
Dec 15, 2004
846.02
852.26
842.70
849.40
277,200
+5.20(+0.62%)
Dec 14, 2004
841.34
847.92
838.10
844.20
239,800
+0.00(+0.00%)
Dec 13, 2004
841.34
847.92
838.10
844.20
0
-0.65(-0.08%)
Dec 11, 2004
862.16
862.77
841.77
844.85
259,800
-16.46(-1.91%)
Dec 10, 2004
870.61
871.87
855.88
861.31
268,400
-10.43(-1.20%)
Dec 09, 2004
855.53
871.74
855.07
871.74
346,200
+10.67(+1.24%)
Dec 08, 2004
867.83
872.39
861.07
861.07
336,200
-9.68(-1.11%)
Dec 07, 2004
875.53
876.38
867.70
870.75
280,800
+0.00(+0.00%)
Dec 06, 2004
875.53
876.38
867.70
870.75
0
-11.80(-1.34%)
Dec 04, 2004
890.59
893.42
877.46
882.55
331,000
-1.55(-0.18%)
Dec 03, 2004
891.14
893.51
882.58
884.10
335,600
+7.30(+0.83%)
Dec 02, 2004
874.47
878.91
871.13
876.80
316,600
-1.26(-0.14%)
Dec 01, 2004
865.78
878.06
857.85
878.06
333,200
+12.66(+1.46%)
Nov 30, 2004
861.17
867.37
855.81
865.40
315,800
+0.00(+0.00%)
Nov 29, 2004
861.17
867.37
855.81
865.40
0
+7.28(+0.85%)
Nov 27, 2004
877.82
883.85
856.89
858.12
310,200
-14.37(-1.65%)
Nov 26, 2004
873.87
879.92
871.12
872.49
257,800
-0.07(-0.01%)
Nov 25, 2004
859.50
873.73
855.35
872.56
317,800
+12.16(+1.41%)
Nov 24, 2004
857.51
862.43
851.18
860.40
285,400
+10.41(+1.22%)
Nov 23, 2004
857.33
858.46
844.11
849.99
247,600
+0.00(+0.00%)
Nov 22, 2004
857.33
858.46
844.11
849.99
0
-17.04(-1.97%)
Nov 20, 2004
878.59
882.12
863.52
867.03
360,800
-8.81(-1.01%)
Nov 19, 2004
886.38
888.07
874.96
875.84
345,200
-9.58(-1.08%)
Nov 18, 2004
881.26
889.71
876.75
885.42
279,000
+8.81(+1.01%)
Nov 17, 2004
882.97
885.55
875.78
876.61
300,200
-5.72(-0.65%)
Nov 16, 2004
879.88
891.71
876.70
882.33
266,400
+0.00(+0.00%)
Nov 15, 2004
879.88
891.71
876.70
882.33
0
+5.66(+0.65%)
Nov 13, 2004
875.48
882.59
870.99
876.67
298,800
+15.41(+1.79%)
Nov 12, 2004
856.66
867.25
855.51
861.26
290,800
+0.72(+0.08%)
Nov 11, 2004
847.53
860.54
847.53
860.54
291,800
+16.39(+1.94%)
Nov 10, 2004
845.49
850.13
840.24
844.15
342,600
-1.96(-0.23%)
Nov 09, 2004
865.65
865.94
845.79
846.11
269,200
+0.00(+0.00%)
Nov 08, 2004
865.65
865.94
845.79
846.11
0
-14.57(-1.69%)
Nov 06, 2004
862.44
865.38
857.74
860.68
277,600
+9.48(+1.11%)
Nov 05, 2004
860.19
860.19
851.20
851.20
267,200
-9.85(-1.14%)
Nov 04, 2004
848.83
861.16
844.27
861.05
255,600
+14.38(+1.70%)
Nov 03, 2004
839.59
849.71
838.39
846.67
272,200
+11.01(+1.32%)
Nov 02, 2004
832.52
842.16
831.32
835.66
221,400
+0.00(+0.00%)
Nov 01, 2004
832.52
842.16
831.32
835.66
0
+0.82(+0.10%)
Oct 29, 2004
826.89
835.26
823.07
834.84
248,600
+1.30(+0.16%)
Oct 28, 2004
825.85
833.54
821.54
833.54
280,800
+23.63(+2.92%)
Oct 27, 2004
820.73
822.30
803.72
809.91
303,400
-3.79(-0.47%)
Oct 26, 2004
812.18
817.00
809.79
813.70
260,600
+5.56(+0.69%)
Oct 25, 2004
816.11
816.54
801.01
808.14
274,800
-20.03(-2.42%)
Oct 22, 2004
824.12
832.10
822.20
828.17
272,400
+7.54(+0.92%)
Oct 21, 2004
830.24
831.05
814.64
820.63
325,400
-7.98(-0.96%)
Oct 20, 2004
851.42
851.43
827.68
828.61
385,400
-27.16(-3.17%)
Oct 19, 2004
860.87
863.75
851.92
855.77
322,600
+7.50(+0.88%)
Oct 18, 2004
845.00
851.97
840.60
848.27
296,200
+6.33(+0.75%)
Oct 15, 2004
837.96
849.92
833.45
841.94
288,600
-4.69(-0.55%)
Oct 14, 2004
849.09
852.56
839.87
846.63
267,600
-9.55(-1.12%)
Oct 13, 2004
863.26
866.07
852.65
856.18
319,000
-1.91(-0.22%)
Oct 12, 2004
878.25
878.56
856.67
858.09
373,000
-23.02(-2.61%)
Oct 11, 2004
876.56
882.05
873.16
881.11
370,200
-0.27(-0.03%)
Oct 08, 2004
877.89
892.12
877.34
881.38
458,800
-3.95(-0.45%)
Oct 07, 2004
887.39
891.25
878.80
885.33
344,400
-2.12(-0.24%)
Oct 06, 2004
885.94
896.24
879.58
887.45
391,200
+2.61(+0.29%)
Oct 05, 2004
882.50
887.61
876.56
884.84
368,800
+4.00(+0.45%)
Oct 04, 2004
859.12
880.84
858.92
880.84
358,600
+34.83(+4.12%)
Oct 01, 2004
835.50
846.01
834.75
846.01
296,400
+10.92(+1.31%)
Sep 30, 2004
829.93
836.54
827.17
835.09
290,800
+2.99(+0.36%)
Sep 29, 2004
828.78
836.38
823.05
832.10
335,400
+0.00(+0.00%)
Sep 28, 2004
828.78
836.38
823.05
832.10
335,400
+0.00(+0.00%)
Sep 27, 2004
828.78
836.38
823.05
832.10
335,400
+0.00(+0.00%)
Sep 24, 2004
828.78
836.38
823.05
832.10
335,400
+2.42(+0.29%)
Sep 23, 2004
829.32
834.00
824.85
829.68
378,800
-5.42(-0.65%)
Sep 22, 2004
861.80
863.19
835.10
835.10
362,600
-22.05(-2.57%)
Sep 21, 2004
859.20
861.31
854.10
857.15
358,400
+0.28(+0.03%)
Sep 20, 2004
849.46
862.98
849.45
856.87
332,200
+8.76(+1.03%)
Sep 17, 2004
854.35
859.57
846.08
848.11
317,200
-7.27(-0.85%)
Sep 16, 2004
846.08
863.12
844.06
855.38
435,000
+4.75(+0.56%)
Sep 15, 2004
851.52
856.39
848.79
850.63
429,000
-0.79(-0.09%)
Sep 14, 2004
857.74
859.93
848.08
851.42
439,600
-0.49(-0.06%)
Sep 13, 2004
842.15
852.06
841.41
851.91
397,000
+15.57(+1.86%)
Sep 10, 2004
826.06
837.37
816.64
836.34
354,400
+14.46(+1.76%)
Sep 09, 2004
815.65
823.19
809.03
821.88
452,800
+6.03(+0.74%)
Sep 08, 2004
820.18
828.38
815.33
815.85
391,400
-2.95(-0.36%)
Sep 07, 2004
822.29
824.96
817.68
818.80
436,800
-5.41(-0.66%)
Sep 06, 2004
823.64
824.98
817.18
824.21
357,200
+3.52(+0.43%)
Sep 03, 2004
826.00
826.26
814.09
820.69
398,400
-3.14(-0.38%)
Sep 02, 2004
818.69
823.83
815.74
823.83
394,200
+6.47(+0.79%)
Sep 01, 2004
803.51
817.37
801.58
817.36
345,000
+13.79(+1.72%)
Aug 31, 2004
800.62
805.26
797.62
803.57
346,400
-1.62(-0.20%)
Aug 30, 2004
811.55
815.05
802.75
805.19
333,600
-5.11(-0.63%)
Aug 27, 2004
812.65
814.05
806.75
810.30
307,400
+0.09(+0.01%)
Aug 26, 2004
808.11
813.77
808.11
810.21
285,600
+6.24(+0.78%)
Aug 25, 2004
791.00
804.83
790.17
803.97
262,600
+11.63(+1.47%)
Aug 24, 2004
791.38
793.50
781.46
792.34
267,200
+4.69(+0.60%)
Aug 23, 2004
792.50
796.84
783.50
787.65
255,400
+0.01(+0.00%)
Aug 20, 2004
785.82
789.23
783.06
787.64
295,800
-0.89(-0.11%)
Aug 19, 2004
780.26
789.78
780.26
788.53
383,400
+15.34(+1.98%)
Aug 18, 2004
772.84
776.15
768.94
773.19
332,400
+2.16(+0.28%)
Aug 17, 2004
782.59
783.48
768.76
771.03
302,600
-2.82(-0.36%)
Aug 16, 2004
774.29
777.96
767.26
773.85
307,800
-2.17(-0.28%)
Aug 13, 2004
762.81
777.84
761.61
776.02
372,600
+9.32(+1.22%)
Aug 12, 2004
755.43
767.03
753.67
766.70
321,800
+13.64(+1.81%)
Aug 11, 2004
752.60
758.61
751.26
753.06
378,400
+4.44(+0.59%)
Aug 10, 2004
738.92
748.63
738.36
748.62
338,000
+6.49(+0.87%)
Aug 09, 2004
728.66
742.61
724.50
742.13
274,600
+8.18(+1.11%)
Aug 06, 2004
733.76
745.05
733.24
733.95
312,600
-9.40(-1.26%)
Aug 05, 2004
730.64
743.37
726.87
743.35
394,200
+13.94(+1.91%)
Aug 04, 2004
719.61
729.41
713.99
729.41
283,800
+2.97(+0.41%)
Aug 03, 2004
726.88
728.13
722.46
726.44
301,600
+6.85(+0.95%)
Aug 02, 2004
730.61
730.64
719.59
719.59
282,200
-15.75(-2.14%)
Jul 30, 2004
737.92
741.32
734.15
735.34
288,600
+4.73(+0.65%)
Jul 29, 2004
742.58
742.58
730.47
730.61
326,200
-13.81(-1.86%)
Jul 28, 2004
747.02
748.82
740.19
744.42
420,800
+5.91(+0.80%)
Jul 27, 2004
735.22
739.60
726.71
738.51
369,000
+2.30(+0.31%)
Jul 26, 2004
730.15
739.56
729.80
736.21
308,000
-1.30(-0.18%)
Jul 23, 2004
742.51
743.65
733.74
737.51
337,000
-5.12(-0.69%)
Jul 22, 2004
738.98
744.50
733.41
742.63
435,200
-10.69(-1.42%)
Jul 21, 2004
750.59
756.44
747.89
753.32
422,800
+16.32(+2.21%)
Jul 20, 2004
742.24
745.41
737.00
737.00
335,000
-13.40(-1.79%)
Jul 19, 2004
730.58
750.40
729.57
750.40
267,800
+11.01(+1.49%)
Jul 16, 2004
728.37
741.41
717.77
739.39
348,200
+6.65(+0.91%)
Jul 15, 2004
735.85
739.07
720.92
732.74
369,200
-3.83(-0.52%)
Jul 14, 2004
745.43
751.60
734.85
736.57
331,200
-14.38(-1.91%)
Jul 13, 2004
753.03
753.21
740.16
750.95
397,600
+4.68(+0.63%)
Jul 12, 2004
752.71
757.90
740.98
746.27
334,200
-1.19(-0.16%)
Jul 09, 2004
745.09
751.92
741.26
747.46
309,400
+3.82(+0.51%)
Jul 08, 2004
753.68
759.71
743.64
743.64
346,200
-18.24(-2.39%)
Jul 07, 2004
742.21
761.93
735.72
761.88
395,000
+3.41(+0.45%)
Jul 06, 2004
753.14
763.93
751.26
758.47
400,200
+1.75(+0.23%)
Jul 05, 2004
754.16
758.72
744.39
756.72
401,000
+1.30(+0.17%)
Jul 02, 2004
764.38
764.54
754.26
755.42
431,800
-22.61(-2.91%)
Jul 01, 2004
784.85
792.77
776.35
778.03
315,000
-7.76(-0.99%)
Jun 30, 2004
783.24
787.60
777.73
785.79
400,200
+7.07(+0.91%)
Jun 29, 2004
766.82
780.57
763.34
778.72
295,000
+7.77(+1.01%)
Jun 28, 2004
777.85
780.31
764.29
770.95
279,400
-8.08(-1.04%)
Jun 25, 2004
763.02
780.00
760.57
779.03
305,400
+15.90(+2.08%)
Jun 24, 2004
752.64
763.42
747.51
763.13
373,200
+24.20(+3.28%)
Jun 23, 2004
753.28
755.88
737.23
738.93
368,600
-7.55(-1.01%)
Jun 22, 2004
744.86
749.26
732.79
746.48
327,200
-2.82(-0.38%)
Jun 21, 2004
745.22
758.58
743.69
749.30
376,000
+7.57(+1.02%)
Jun 18, 2004
751.69
754.05
732.89
741.73
379,800
-18.36(-2.42%)
Jun 17, 2004
756.92
760.10
742.47
760.09
361,000
+7.75(+1.03%)
Jun 16, 2004
756.33
769.66
746.48
752.34
369,800
+0.24(+0.03%)
Jun 15, 2004
747.54
752.54
729.06
752.10
481,800
+13.31(+1.80%)
Jun 14, 2004
744.25
761.29
737.65
738.79
378,000
-12.74(-1.70%)
Jun 11, 2004
780.16
780.41
748.34
751.53
458,800
-30.77(-3.93%)
Jun 10, 2004
785.83
794.16
776.61
782.30
444,600
-12.23(-1.54%)
Jun 09, 2004
816.93
820.68
794.10
794.53
603,600
-14.78(-1.83%)
Jun 08, 2004
817.11
820.87
804.43
809.31
356,000
-0.14(-0.02%)
Jun 07, 2004
788.41
809.51
788.41
809.45
390,600
+28.71(+3.68%)
Jun 04, 2004
772.94
781.96
764.93
780.74
421,800
+10.68(+1.39%)
Jun 03, 2004
810.98
812.54
770.06
770.06
465,600
-34.33(-4.27%)
Jun 02, 2004
808.84
811.59
797.68
804.39
263,400
-11.38(-1.40%)
Jun 01, 2004
807.55
817.00
804.31
815.77
315,800
+11.93(+1.48%)
May 31, 2004
811.46
811.59
793.77
803.84
288,400
-12.67(-1.55%)
May 28, 2004
811.54
816.64
805.21
816.51
357,800
+14.05(+1.75%)
May 27, 2004
802.40
810.69
797.11
802.46
293,000
+2.82(+0.35%)
May 26, 2004
795.99
802.04
790.73
799.64
302,800
+15.58(+1.99%)
May 25, 2004
791.38
791.67
776.71
784.06
331,800
-15.58(-1.95%)
May 24, 2004
795.99
802.04
790.73
799.64
302,800
+13.28(+1.69%)
May 21, 2004
780.99
786.36
768.63
786.36
324,200
+18.57(+2.42%)
May 20, 2004
766.04
782.92
757.49
767.79
357,400
-10.16(-1.31%)
May 19, 2004
752.50
784.14
751.59
777.95
379,600
+35.96(+4.85%)
May 18, 2004
724.68
748.26
716.95
741.99
383,600
+13.01(+1.78%)
May 17, 2004
766.56
774.39
723.51
728.98
371,600
-39.48(-5.14%)
May 14, 2004
798.80
802.32
759.65
768.46
372,400
-21.67(-2.74%)
May 13, 2004
815.28
816.26
790.13
790.13
395,000
-26.96(-3.30%)
May 12, 2004
802.88
820.72
801.28
817.09
387,200
+26.07(+3.30%)
May 11, 2004
789.54
802.29
776.72
791.02
363,000
+0.34(+0.04%)
May 10, 2004
831.10
831.37
771.31
790.68
403,000
-48.06(-5.73%)
May 07, 2004
837.73
843.01
819.61
838.74
372,000
+1.06(+0.13%)
May 06, 2004
864.52
865.10
836.15
837.68
359,600
-29.80(-3.44%)
May 04, 2004
871.57
876.30
865.68
867.48
376,800
+1.37(+0.16%)
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.