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
Sociedad Quimica Y Minera DE Chile ADR R
(NY:
SQM
)
45.86
+0.43 (+0.95%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
May 31, 2005
4.730
4.751
4.690
4.690
1,575,481
+0.11(+2.30%)
May 27, 2005
4.488
4.605
4.485
4.584
466,269
+0.11(+2.44%)
May 26, 2005
4.390
4.502
4.386
4.475
888,826
+0.14(+3.18%)
May 25, 2005
4.293
4.406
4.282
4.337
1,134,710
+0.00(+0.03%)
May 24, 2005
4.403
4.414
4.258
4.336
1,253,099
-0.07(-1.52%)
May 23, 2005
4.431
4.431
4.367
4.403
550,052
-0.03(-0.62%)
May 20, 2005
4.425
4.447
4.385
4.431
573,730
+0.01(+0.12%)
May 19, 2005
4.530
4.530
4.363
4.425
2,314,955
-0.12(-2.60%)
May 18, 2005
4.571
4.612
4.535
4.543
1,881,470
-0.01(-0.18%)
May 17, 2005
4.572
4.608
4.552
4.552
1,249,456
-0.02(-0.34%)
May 16, 2005
4.631
4.631
4.508
4.567
1,939,754
-0.11(-2.26%)
May 13, 2005
4.722
4.749
4.650
4.672
712,154
-0.04(-0.82%)
May 12, 2005
4.800
4.830
4.667
4.711
783,187
-0.08(-1.62%)
May 11, 2005
4.832
4.891
4.722
4.788
448,055
-0.03(-0.63%)
May 10, 2005
4.848
4.848
4.818
4.818
262,276
-0.01(-0.25%)
May 09, 2005
4.845
4.856
4.815
4.830
1,198,458
+0.05(+0.95%)
May 06, 2005
4.810
4.829
4.779
4.785
843,292
+0.01(+0.17%)
May 05, 2005
4.763
4.818
4.763
4.777
378,844
+0.00(+0.00%)
May 04, 2005
4.771
4.840
4.749
4.777
1,544,518
-0.05(-1.14%)
May 03, 2005
4.741
4.832
4.741
4.832
544,588
+0.11(+2.33%)
May 02, 2005
4.667
4.769
4.667
4.722
785,008
+0.10(+2.14%)
Apr 29, 2005
4.615
4.656
4.606
4.623
94,711
+0.02(+0.47%)
Apr 28, 2005
4.668
4.700
4.601
4.601
644,763
-0.07(-1.42%)
Apr 27, 2005
4.689
4.766
4.660
4.668
806,865
-0.05(-0.98%)
Apr 26, 2005
4.777
4.818
4.689
4.714
967,145
+0.01(+0.19%)
Apr 25, 2005
4.653
4.722
4.620
4.705
380,665
+0.08(+1.72%)
Apr 22, 2005
4.612
4.653
4.612
4.626
1,103,747
+0.01(+0.15%)
Apr 21, 2005
4.626
4.653
4.571
4.619
652,048
+0.01(+0.14%)
Apr 20, 2005
4.563
4.636
4.526
4.612
1,034,535
+0.02(+0.36%)
Apr 19, 2005
4.584
4.642
4.581
4.595
329,667
+0.04(+0.87%)
Apr 18, 2005
4.470
4.584
4.470
4.556
695,761
+0.09(+1.93%)
Apr 15, 2005
4.590
4.612
4.469
4.470
1,925,183
-0.17(-3.73%)
Apr 14, 2005
4.820
4.820
4.612
4.643
632,013
-0.14(-2.91%)
Apr 13, 2005
4.623
4.864
4.623
4.782
999,929
+0.14(+3.05%)
Apr 12, 2005
4.637
4.667
4.612
4.640
681,190
+0.02(+0.37%)
Apr 11, 2005
4.645
4.650
4.578
4.623
998,108
+0.01(+0.21%)
Apr 08, 2005
4.645
4.656
4.584
4.613
315,096
+0.00(+0.01%)
Apr 07, 2005
4.563
4.694
4.563
4.612
624,728
-0.00(-0.05%)
Apr 06, 2005
4.502
4.659
4.502
4.615
466,269
+0.11(+2.50%)
Apr 05, 2005
4.475
4.524
4.456
4.502
646,584
+0.09(+2.09%)
Apr 04, 2005
4.447
4.464
4.376
4.410
730,367
-0.06(-1.33%)
Apr 01, 2005
4.502
4.508
4.420
4.469
413,450
+0.05(+1.06%)
Mar 31, 2005
4.365
4.578
4.359
4.423
839,649
+0.14(+3.27%)
Mar 30, 2005
4.233
4.343
4.214
4.282
870,612
+0.11(+2.63%)
Mar 29, 2005
4.272
4.310
4.173
4.173
1,231,243
-0.05(-1.17%)
Mar 28, 2005
4.173
4.298
4.153
4.222
783,187
+0.05(+1.18%)
Mar 24, 2005
4.035
4.173
4.035
4.173
637,478
+0.14(+3.54%)
Mar 23, 2005
4.063
4.090
4.030
4.030
961,681
-0.07(-1.66%)
Mar 22, 2005
4.063
4.145
4.063
4.098
938,003
+0.05(+1.21%)
Mar 21, 2005
3.970
4.063
3.970
4.049
978,073
+0.09(+2.35%)
Mar 18, 2005
3.899
3.981
3.899
3.956
249,527
+0.06(+1.49%)
Mar 17, 2005
3.838
3.916
3.838
3.898
335,131
+0.05(+1.38%)
Mar 16, 2005
3.832
3.893
3.790
3.845
1,061,856
-0.01(-0.24%)
Mar 15, 2005
3.864
3.864
3.830
3.854
174,851
-0.01(-0.26%)
Mar 14, 2005
3.939
3.939
3.843
3.864
619,264
-0.09(-2.36%)
Mar 11, 2005
3.948
3.975
3.904
3.957
437,127
-0.01(-0.17%)
Mar 10, 2005
4.041
4.049
3.937
3.964
446,234
-0.06(-1.57%)
Mar 09, 2005
4.049
4.049
4.002
4.027
360,630
-0.01(-0.20%)
Mar 08, 2005
4.088
4.093
4.035
4.035
307,810
-0.04(-0.94%)
Mar 07, 2005
4.063
4.090
4.051
4.074
652,048
-0.01(-0.16%)
Mar 04, 2005
4.057
4.115
4.057
4.080
815,971
+0.04(+0.91%)
Mar 03, 2005
4.008
4.052
4.008
4.044
1,307,740
+0.07(+1.71%)
Mar 02, 2005
3.989
4.008
3.973
3.976
318,739
-0.03(-0.69%)
Mar 01, 2005
4.041
4.068
3.981
4.003
320,560
-0.09(-2.27%)
Feb 28, 2005
4.090
4.153
4.067
4.096
477,197
+0.04(+1.02%)
Feb 25, 2005
4.022
4.077
4.022
4.055
584,658
+0.05(+1.16%)
Feb 24, 2005
3.997
4.027
3.986
4.008
154,816
+0.03(+0.69%)
Feb 23, 2005
4.019
4.019
3.981
3.981
112,924
-0.03(-0.81%)
Feb 22, 2005
3.981
4.063
3.981
4.013
435,306
+0.09(+2.22%)
Feb 18, 2005
3.925
3.994
3.917
3.926
189,422
+0.03(+0.75%)
Feb 17, 2005
3.911
3.918
3.843
3.897
185,779
+0.01(+0.31%)
Feb 16, 2005
3.880
3.884
3.831
3.884
253,169
+0.01(+0.25%)
Feb 15, 2005
3.917
3.950
3.862
3.875
213,099
-0.07(-1.69%)
Feb 14, 2005
3.981
4.063
3.926
3.941
311,453
-0.00(-0.10%)
Feb 11, 2005
3.640
3.948
3.640
3.945
865,148
+0.28(+7.74%)
Feb 10, 2005
3.679
3.679
3.625
3.662
1,872,363
-0.00(-0.09%)
Feb 09, 2005
3.676
3.680
3.659
3.665
821,435
-0.04(-1.10%)
Feb 08, 2005
3.706
3.706
3.624
3.705
1,289,526
+0.03(+0.73%)
Feb 07, 2005
3.679
3.706
3.561
3.679
704,868
+0.04(+1.18%)
Feb 04, 2005
3.404
3.654
3.404
3.636
453,520
+0.29(+8.56%)
Feb 03, 2005
3.355
3.399
3.349
3.349
203,992
+0.03(+0.96%)
Feb 02, 2005
3.316
3.382
3.316
3.317
125,674
+0.00(+0.03%)
Feb 01, 2005
3.313
3.324
3.283
3.316
180,315
+0.02(+0.50%)
Jan 31, 2005
3.228
3.300
3.228
3.300
98,353
+0.07(+2.21%)
Jan 28, 2005
3.267
3.283
3.212
3.228
553,695
-0.05(-1.59%)
Jan 27, 2005
3.272
3.291
3.272
3.281
446,234
+0.02(+0.59%)
Jan 26, 2005
3.236
3.267
3.234
3.261
156,637
+0.04(+1.21%)
Jan 25, 2005
3.302
3.302
3.222
3.222
96,532
-0.08(-2.41%)
Jan 24, 2005
3.289
3.338
3.289
3.302
154,816
-0.01(-0.20%)
Jan 21, 2005
3.239
3.344
3.239
3.309
369,737
+0.05(+1.45%)
Jan 20, 2005
3.224
3.262
3.224
3.261
282,311
+0.05(+1.40%)
Jan 19, 2005
3.161
3.225
3.151
3.216
404,343
+0.04(+1.31%)
Jan 18, 2005
3.226
3.239
3.149
3.175
468,090
-0.04(-1.16%)
Jan 14, 2005
3.204
3.227
3.203
3.212
338,774
+0.02(+0.69%)
Jan 13, 2005
3.176
3.204
3.165
3.190
214,921
+0.02(+0.52%)
Jan 12, 2005
3.157
3.176
3.157
3.173
112,924
+0.02(+0.52%)
Jan 11, 2005
3.201
3.205
3.157
3.157
152,994
-0.05(-1.71%)
Jan 10, 2005
3.234
3.239
3.201
3.212
260,455
-0.01(-0.46%)
Jan 07, 2005
3.239
3.239
3.212
3.227
151,173
-0.01(-0.41%)
Jan 06, 2005
3.259
3.264
3.239
3.240
71,033
-0.01(-0.17%)
Jan 05, 2005
3.212
3.277
3.212
3.245
482,661
+0.01(+0.42%)
Jan 04, 2005
3.349
3.349
3.232
3.232
120,210
-0.12(-3.51%)
Jan 03, 2005
3.385
3.412
3.349
3.349
136,602
-0.05(-1.45%)
Dec 31, 2004
3.404
3.418
3.385
3.399
50,998
-0.01(-0.16%)
Dec 30, 2004
3.405
3.430
3.404
3.404
47,355
-0.02(-0.51%)
Dec 29, 2004
3.448
3.448
3.399
3.422
112,924
-0.02(-0.69%)
Dec 28, 2004
3.390
3.457
3.369
3.445
198,528
+0.05(+1.62%)
Dec 27, 2004
3.377
3.396
3.374
3.390
131,138
+0.01(+0.41%)
Dec 23, 2004
3.345
3.401
3.338
3.377
655,691
+0.05(+1.35%)
Dec 22, 2004
3.344
3.349
3.323
3.332
187,600
-0.00(-0.03%)
Dec 21, 2004
3.357
3.363
3.311
3.333
748,581
-0.02(-0.74%)
Dec 20, 2004
3.335
3.357
3.326
3.357
214,921
+0.02(+0.67%)
Dec 17, 2004
3.335
3.335
3.308
3.335
63,747
+0.01(+0.40%)
Dec 16, 2004
3.346
3.346
3.320
3.322
116,567
-0.01(-0.33%)
Dec 15, 2004
3.335
3.360
3.308
3.333
163,922
+0.01(+0.33%)
Dec 14, 2004
3.322
3.377
3.310
3.322
358,809
+0.06(+1.77%)
Dec 13, 2004
3.193
3.281
3.173
3.264
788,651
+0.08(+2.59%)
Dec 10, 2004
3.126
3.184
3.108
3.182
568,266
+0.04(+1.35%)
Dec 09, 2004
3.130
3.157
3.110
3.139
280,490
-0.09(-2.92%)
Dec 08, 2004
3.270
3.270
3.223
3.234
85,604
-0.04(-1.07%)
Dec 07, 2004
3.316
3.316
3.269
3.269
36,427
-0.03(-1.01%)
Dec 06, 2004
3.307
3.308
3.291
3.302
63,747
+0.01(+0.28%)
Dec 03, 2004
3.253
3.323
3.253
3.293
378,844
+0.05(+1.66%)
Dec 02, 2004
3.359
3.388
3.212
3.239
327,845
-0.09(-2.80%)
Dec 01, 2004
3.375
3.375
3.281
3.333
367,915
-0.01(-0.44%)
Nov 30, 2004
3.270
3.377
3.270
3.347
664,798
+0.09(+2.80%)
Nov 29, 2004
3.224
3.300
3.224
3.256
646,584
+0.05(+1.42%)
Nov 26, 2004
3.136
3.223
3.136
3.211
418,914
+0.08(+2.42%)
Nov 24, 2004
3.130
3.140
3.108
3.135
309,632
+0.01(+0.19%)
Nov 23, 2004
3.116
3.130
3.086
3.129
406,164
-0.01(-0.45%)
Nov 22, 2004
3.124
3.143
3.075
3.143
101,996
+0.01(+0.47%)
Nov 19, 2004
3.102
3.128
3.088
3.128
91,068
+0.03(+0.85%)
Nov 18, 2004
3.001
3.130
3.001
3.102
562,802
+0.11(+3.67%)
Nov 17, 2004
2.937
3.001
2.937
2.992
183,957
+0.06(+2.04%)
Nov 16, 2004
2.954
2.954
2.927
2.932
71,033
-0.02(-0.72%)
Nov 15, 2004
2.965
2.965
2.949
2.954
315,096
-0.01(-0.37%)
Nov 12, 2004
2.880
2.979
2.880
2.965
764,973
+0.09(+2.96%)
Nov 11, 2004
2.891
2.910
2.855
2.880
54,640
+0.00(+0.08%)
Nov 10, 2004
2.924
2.951
2.858
2.878
154,816
-0.03(-1.11%)
Nov 09, 2004
2.870
2.921
2.869
2.910
165,744
+0.05(+1.86%)
Nov 08, 2004
2.910
2.910
2.855
2.857
160,280
-0.05(-1.76%)
Nov 05, 2004
2.853
2.910
2.853
2.908
369,737
+0.07(+2.40%)
Nov 04, 2004
2.837
2.855
2.829
2.840
464,448
+0.01(+0.23%)
Nov 03, 2004
2.847
2.852
2.833
2.833
85,604
+0.00(+0.00%)
Nov 02, 2004
2.854
2.871
2.822
2.833
262,276
+0.02(+0.68%)
Nov 01, 2004
2.836
2.852
2.800
2.814
72,854
-0.02(-0.58%)
Oct 29, 2004
2.817
2.841
2.808
2.830
460,805
+0.04(+1.28%)
Oct 28, 2004
2.814
2.828
2.786
2.795
477,197
-0.01(-0.49%)
Oct 27, 2004
2.795
2.826
2.781
2.808
502,696
+0.02(+0.79%)
Oct 26, 2004
2.745
2.786
2.744
2.786
442,591
+0.06(+2.03%)
Oct 25, 2004
2.816
2.816
2.728
2.731
335,131
-0.07(-2.64%)
Oct 22, 2004
2.719
2.819
2.719
2.805
103,817
+0.07(+2.65%)
Oct 21, 2004
2.677
2.733
2.677
2.733
165,744
+0.04(+1.57%)
Oct 20, 2004
2.745
2.745
2.677
2.690
80,140
-0.08(-2.78%)
Oct 19, 2004
2.767
2.767
2.767
2.767
1,821
+0.01(+0.42%)
Oct 18, 2004
2.731
2.767
2.731
2.756
67,390
+0.03(+1.11%)
Oct 15, 2004
2.723
2.762
2.703
2.725
369,737
+0.02(+0.69%)
Oct 14, 2004
2.802
2.802
2.685
2.707
387,950
-0.08(-2.91%)
Oct 13, 2004
2.839
2.869
2.753
2.788
398,879
-0.06(-2.25%)
Oct 12, 2004
2.882
2.882
2.828
2.852
225,849
-0.03(-1.01%)
Oct 11, 2004
2.907
2.907
2.865
2.881
165,744
+0.02(+0.56%)
Oct 08, 2004
2.841
2.882
2.841
2.865
45,534
+0.04(+1.34%)
Oct 07, 2004
2.800
2.828
2.771
2.828
132,959
+0.02(+0.68%)
Oct 06, 2004
2.860
2.876
2.795
2.808
109,281
-0.05(-1.82%)
Oct 05, 2004
2.819
2.879
2.778
2.860
560,980
+0.05(+1.96%)
Oct 04, 2004
2.725
2.818
2.725
2.806
147,530
+0.09(+3.48%)
Oct 01, 2004
2.660
2.716
2.660
2.711
47,355
+0.06(+2.45%)
Sep 30, 2004
2.655
2.677
2.641
2.646
173,029
+0.01(+0.23%)
Sep 29, 2004
2.575
2.654
2.561
2.640
103,817
+0.06(+2.32%)
Sep 28, 2004
2.593
2.594
2.570
2.580
163,922
-0.00(-0.02%)
Sep 27, 2004
2.545
2.589
2.545
2.581
98,353
+0.03(+0.99%)
Sep 24, 2004
2.556
2.560
2.526
2.556
91,068
-0.01(-0.24%)
Sep 23, 2004
2.531
2.572
2.526
2.562
185,779
+0.02(+0.67%)
Sep 22, 2004
2.571
2.571
2.529
2.545
103,817
-0.02(-0.83%)
Sep 21, 2004
2.542
2.567
2.542
2.566
145,709
+0.01(+0.54%)
Sep 20, 2004
2.529
2.578
2.525
2.552
604,693
+0.02(+0.91%)
Sep 17, 2004
2.607
2.630
2.529
2.529
258,633
-0.07(-2.81%)
Sep 16, 2004
2.515
2.602
2.504
2.602
214,921
+0.09(+3.72%)
Sep 15, 2004
2.490
2.523
2.482
2.509
92,889
+0.01(+0.22%)
Sep 14, 2004
2.498
2.537
2.471
2.504
149,351
-0.01(-0.44%)
Sep 13, 2004
2.454
2.528
2.454
2.515
438,949
+0.08(+3.11%)
Sep 10, 2004
2.375
2.439
2.375
2.439
85,604
+0.05(+2.09%)
Sep 09, 2004
2.430
2.434
2.388
2.389
132,959
-0.04(-1.67%)
Sep 08, 2004
2.486
2.486
2.429
2.429
216,742
-0.06(-2.27%)
Sep 07, 2004
2.471
2.518
2.471
2.486
657,513
+0.03(+1.12%)
Sep 03, 2004
2.439
2.459
2.429
2.459
112,924
+0.03(+1.27%)
Sep 02, 2004
2.418
2.444
2.401
2.428
581,015
+0.01(+0.29%)
Sep 01, 2004
2.442
2.468
2.399
2.421
280,490
-0.03(-1.41%)
Aug 31, 2004
2.476
2.496
2.447
2.455
138,423
-0.03(-1.37%)
Aug 30, 2004
2.504
2.516
2.489
2.489
47,355
-0.03(-1.11%)
Aug 27, 2004
2.498
2.526
2.498
2.517
278,668
+0.02(+0.79%)
Aug 26, 2004
2.451
2.498
2.451
2.498
553,695
+0.06(+2.34%)
Aug 25, 2004
2.398
2.509
2.398
2.440
422,556
+0.04(+1.76%)
Aug 24, 2004
2.395
2.428
2.395
2.398
846,935
+0.00(+0.11%)
Aug 23, 2004
2.361
2.419
2.348
2.395
1,220,315
+0.03(+1.47%)
Aug 20, 2004
2.326
2.375
2.325
2.361
983,537
+0.04(+1.90%)
Aug 19, 2004
2.322
2.364
2.303
2.317
553,695
-0.00(-0.17%)
Aug 18, 2004
2.279
2.327
2.279
2.321
546,409
+0.05(+2.27%)
Aug 17, 2004
2.218
2.273
2.218
2.269
107,460
+0.05(+2.30%)
Aug 16, 2004
2.218
2.218
2.210
2.218
23,677
+0.00(+0.12%)
Aug 13, 2004
2.203
2.215
2.187
2.215
466,269
+0.01(+0.50%)
Aug 12, 2004
2.180
2.231
2.180
2.204
176,672
+0.04(+1.83%)
Aug 11, 2004
2.165
2.165
2.165
2.165
3,642
+0.00(+0.00%)
Aug 10, 2004
2.156
2.165
2.156
2.165
109,281
+0.01(+0.51%)
Aug 09, 2004
2.148
2.168
2.148
2.154
9,106
-0.01(-0.36%)
Aug 06, 2004
2.169
2.169
2.155
2.162
107,460
-0.01(-0.43%)
Aug 05, 2004
2.157
2.171
2.157
2.171
673,905
+0.00(+0.03%)
Aug 04, 2004
2.196
2.196
2.170
2.170
76,497
-0.03(-1.17%)
Aug 03, 2004
2.196
2.196
2.196
2.196
38,248
-0.00(-0.03%)
Aug 02, 2004
2.193
2.224
2.193
2.197
333,309
+0.00(+0.23%)
Jul 30, 2004
2.210
2.210
2.182
2.192
54,640
-0.03(-1.55%)
Jul 29, 2004
2.198
2.226
2.198
2.226
27,320
+0.01(+0.65%)
Jul 28, 2004
2.245
2.245
2.212
2.212
18,213
-0.03(-1.47%)
Jul 27, 2004
2.186
2.251
2.182
2.245
171,208
+0.07(+3.00%)
Jul 26, 2004
2.231
2.231
2.159
2.180
129,316
-0.04(-1.68%)
Jul 23, 2004
2.217
2.217
2.217
2.217
3,642
-0.01(-0.62%)
Jul 22, 2004
2.223
2.242
2.223
2.231
60,105
+0.00(+0.12%)
Jul 21, 2004
2.244
2.265
2.226
2.228
127,495
-0.02(-1.02%)
Jul 20, 2004
2.274
2.274
2.251
2.251
50,998
-0.01(-0.39%)
Jul 19, 2004
2.277
2.278
2.260
2.260
132,959
-0.02(-0.75%)
Jul 16, 2004
2.284
2.306
2.274
2.277
406,164
+0.00(+0.05%)
Jul 15, 2004
2.265
2.276
2.262
2.276
271,383
+0.02(+1.10%)
Jul 14, 2004
2.265
2.268
2.251
2.251
182,136
-0.01(-0.61%)
Jul 13, 2004
2.235
2.265
2.229
2.265
834,185
+0.02(+1.10%)
Jul 12, 2004
2.182
2.240
2.182
2.240
686,654
+0.06(+2.64%)
Jul 09, 2004
2.196
2.196
2.182
2.182
14,570
-0.03(-1.24%)
Jul 08, 2004
2.202
2.210
2.202
2.210
9,106
-0.01(-0.25%)
Jul 07, 2004
2.215
2.215
2.215
2.215
5,464
+0.00(+0.00%)
Jul 06, 2004
2.232
2.245
2.176
2.215
327,845
-0.03(-1.34%)
Jul 02, 2004
2.246
2.246
2.246
2.246
0
+0.00(+0.00%)
Jul 01, 2004
2.246
2.246
2.245
2.246
234,956
+0.00(+0.00%)
Jun 30, 2004
2.251
2.254
2.238
2.246
278,668
+0.01(+0.39%)
Jun 29, 2004
2.229
2.272
2.225
2.237
677,548
+0.00(+0.02%)
Jun 28, 2004
2.196
2.243
2.196
2.236
240,420
+0.04(+1.83%)
Jun 25, 2004
2.186
2.196
2.166
2.196
262,276
-0.00(-0.05%)
Jun 24, 2004
2.199
2.254
2.197
2.197
249,527
-0.00(-0.08%)
Jun 23, 2004
2.095
2.199
2.095
2.199
2,626,409
+0.09(+4.30%)
Jun 22, 2004
2.108
2.108
2.108
2.108
1,821
-0.01(-0.31%)
Jun 21, 2004
2.119
2.119
2.108
2.115
156,637
-0.01(-0.34%)
Jun 18, 2004
2.075
2.130
2.075
2.122
185,779
+0.05(+2.60%)
Jun 17, 2004
2.018
2.069
2.005
2.068
132,959
+0.04(+1.81%)
Jun 16, 2004
1.983
2.031
1.983
2.031
40,070
+0.05(+2.46%)
Jun 15, 2004
1.904
1.989
1.904
1.983
112,924
+0.07(+3.41%)
Jun 14, 2004
1.900
1.933
1.900
1.917
49,176
+0.02(+0.92%)
Jun 10, 2004
1.883
1.911
1.883
1.900
240,420
+0.02(+0.93%)
Jun 09, 2004
1.894
1.894
1.882
1.882
173,029
-0.01(-0.64%)
Jun 08, 2004
1.911
1.911
1.894
1.894
16,392
-0.02(-0.86%)
Jun 07, 2004
1.889
1.920
1.889
1.911
74,675
+0.04(+1.87%)
Jun 04, 2004
1.880
1.880
1.867
1.876
52,819
-0.02(-0.96%)
Jun 03, 2004
1.908
1.922
1.894
1.894
52,819
-0.00(-0.06%)
Jun 02, 2004
1.894
1.895
1.872
1.895
296,882
+0.00(+0.03%)
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.