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
Dennys Corp
(NQ:
DENN
)
6.750
-0.190 (-2.74%)
Streaming Delayed Price
Updated: 4:00 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 28, 2004
2.300
2.400
2.240
2.400
75,400
+0.12(+5.26%)
May 27, 2004
2.200
2.300
2.200
2.280
885,800
+0.08(+3.64%)
May 26, 2004
2.200
2.200
2.150
2.200
233,800
-0.02(-0.90%)
May 25, 2004
2.350
2.350
2.200
2.220
864,600
-0.13(-5.53%)
May 24, 2004
2.410
2.420
2.300
2.350
72,700
-0.10(-4.08%)
May 21, 2004
2.400
2.450
2.400
2.450
36,700
+0.00(+0.00%)
May 20, 2004
2.530
2.540
2.400
2.450
136,700
-0.09(-3.54%)
May 19, 2004
2.500
2.600
2.470
2.540
132,200
+0.04(+1.60%)
May 18, 2004
2.260
2.500
2.220
2.500
286,200
+0.26(+11.61%)
May 17, 2004
2.230
2.260
2.180
2.240
164,400
+0.02(+0.90%)
May 14, 2004
2.210
2.250
2.210
2.220
205,300
+0.01(+0.45%)
May 13, 2004
2.160
2.250
2.160
2.210
44,500
+0.03(+1.38%)
May 12, 2004
2.230
2.230
2.100
2.180
436,100
-0.05(-2.24%)
May 11, 2004
2.350
2.350
2.180
2.230
507,600
-0.07(-3.04%)
May 10, 2004
2.410
2.410
2.250
2.300
224,000
-0.10(-4.17%)
May 07, 2004
2.540
2.540
2.390
2.400
243,800
-0.14(-5.51%)
May 06, 2004
2.770
2.770
2.540
2.540
564,900
-0.19(-6.96%)
May 05, 2004
2.610
2.850
2.610
2.730
659,900
+0.11(+4.20%)
May 04, 2004
2.620
2.650
2.600
2.620
460,600
+0.04(+1.55%)
May 03, 2004
2.560
2.600
2.550
2.580
96,300
-0.02(-0.77%)
Apr 30, 2004
2.550
2.730
2.500
2.600
644,800
+0.09(+3.59%)
Apr 29, 2004
2.870
2.870
2.510
2.510
467,700
-0.33(-11.62%)
Apr 28, 2004
2.840
3.070
2.650
2.840
2,439,100
+0.03(+1.07%)
Apr 27, 2004
2.650
2.810
2.550
2.810
1,218,500
+0.46(+19.57%)
Apr 26, 2004
2.280
2.350
2.280
2.350
180,800
+0.05(+2.17%)
Apr 23, 2004
2.370
2.370
2.290
2.300
419,300
-0.07(-2.95%)
Apr 22, 2004
2.060
2.400
2.060
2.370
2,625,700
+0.41(+20.92%)
Apr 21, 2004
2.000
2.000
1.960
1.960
568,200
-0.02(-1.01%)
Apr 20, 2004
1.990
2.080
1.970
1.980
248,900
+0.00(+0.00%)
Apr 19, 2004
1.970
2.080
1.960
1.980
207,700
+0.01(+0.51%)
Apr 16, 2004
1.900
2.090
1.900
1.970
787,700
+0.05(+2.60%)
Apr 15, 2004
1.830
1.920
1.800
1.920
230,400
+0.09(+4.92%)
Apr 14, 2004
1.900
1.910
1.700
1.830
595,300
-0.07(-3.68%)
Apr 13, 2004
2.010
2.020
1.900
1.900
259,000
-0.11(-5.47%)
Apr 12, 2004
2.050
2.050
1.990
2.010
600,500
-0.01(-0.50%)
Apr 08, 2004
2.040
2.080
2.020
2.020
166,900
-0.02(-0.98%)
Apr 07, 2004
2.050
2.160
2.020
2.040
511,200
-0.03(-1.45%)
Apr 06, 2004
2.020
2.080
2.000
2.070
1,811,900
+0.03(+1.47%)
Apr 05, 2004
2.140
2.140
2.020
2.040
294,800
-0.10(-4.67%)
Apr 02, 2004
2.140
2.140
2.110
2.140
319,400
+0.00(+0.00%)
Apr 01, 2004
2.130
2.150
2.120
2.140
125,700
+0.00(+0.00%)
Mar 31, 2004
2.150
2.150
2.130
2.140
96,100
+0.00(+0.00%)
Mar 30, 2004
2.100
2.150
2.080
2.140
294,200
+0.01(+0.47%)
Mar 29, 2004
2.190
2.190
2.130
2.130
172,900
-0.05(-2.29%)
Mar 26, 2004
2.140
2.190
2.100
2.180
268,000
+0.06(+2.83%)
Mar 25, 2004
1.940
2.190
1.890
2.120
537,800
+0.19(+9.84%)
Mar 24, 2004
1.950
1.950
1.890
1.930
145,700
-0.03(-1.53%)
Mar 23, 2004
2.090
2.100
1.910
1.960
522,400
-0.14(-6.67%)
Mar 22, 2004
2.213
2.213
2.100
2.100
53,700
-0.11(-5.11%)
Mar 19, 2004
2.230
2.250
2.170
2.213
287,900
-0.03(-1.21%)
Mar 18, 2004
2.180
2.250
2.150
2.240
283,900
+0.06(+2.75%)
Mar 17, 2004
2.140
2.190
2.130
2.180
216,700
+0.06(+2.83%)
Mar 16, 2004
2.100
2.230
2.100
2.120
509,200
-0.02(-0.93%)
Mar 15, 2004
2.150
2.150
2.050
2.140
567,000
+0.00(+0.00%)
Mar 12, 2004
2.090
2.150
1.970
2.140
1,169,200
+0.08(+3.88%)
Mar 11, 2004
1.900
2.080
1.850
2.060
1,282,400
+0.14(+7.29%)
Mar 10, 2004
2.100
2.144
1.860
1.920
1,900,100
-0.20(-9.43%)
Mar 09, 2004
2.410
2.410
2.080
2.120
1,230,300
-0.28(-11.67%)
Mar 08, 2004
2.650
2.660
2.300
2.400
999,100
-0.25(-9.43%)
Mar 05, 2004
2.750
2.760
2.500
2.650
2,023,600
-0.10(-3.64%)
Mar 04, 2004
2.330
2.760
2.300
2.750
2,241,800
+0.45(+19.57%)
Mar 03, 2004
2.160
2.380
2.160
2.300
719,300
+0.14(+6.48%)
Mar 02, 2004
2.250
2.250
2.150
2.160
329,400
-0.02(-0.92%)
Mar 01, 2004
2.200
2.360
2.150
2.180
1,564,800
+0.05(+2.35%)
Feb 27, 2004
1.870
2.360
1.850
2.130
2,714,900
+0.28(+15.14%)
Feb 26, 2004
1.820
1.880
1.780
1.850
650,500
+0.03(+1.65%)
Feb 25, 2004
1.680
1.840
1.680
1.820
1,622,200
+0.17(+10.30%)
Feb 24, 2004
1.470
1.740
1.450
1.650
1,989,400
+0.23(+16.20%)
Feb 23, 2004
1.520
1.540
1.230
1.420
2,507,100
-0.11(-7.19%)
Feb 20, 2004
1.790
1.790
1.530
1.530
1,388,100
-0.26(-14.53%)
Feb 19, 2004
1.600
1.850
1.590
1.790
2,698,300
+0.26(+16.99%)
Feb 18, 2004
1.340
1.660
1.330
1.530
2,576,400
+0.10(+6.95%)
Feb 17, 2004
1.510
1.520
1.270
1.431
2,406,300
-0.11(-7.10%)
Feb 13, 2004
1.190
1.700
1.120
1.540
6,403,300
+0.35(+29.41%)
Feb 12, 2004
0.8600
1.250
0.8400
1.190
6,034,300
+0.33(+38.37%)
Feb 11, 2004
0.7950
0.8600
0.7900
0.8600
1,237,400
+0.06(+8.18%)
Feb 10, 2004
0.7900
0.8000
0.7700
0.7950
1,368,700
+0.02(+1.92%)
Feb 09, 2004
0.6800
0.7900
0.6500
0.7800
866,900
+0.13(+20.00%)
Feb 06, 2004
0.6000
0.6900
0.5700
0.6500
963,800
+0.02(+3.17%)
Feb 05, 2004
0.5100
0.6300
0.5100
0.6300
557,200
+0.12(+23.53%)
Feb 04, 2004
0.5000
0.5200
0.4700
0.5100
417,300
+0.03(+6.25%)
Feb 03, 2004
0.4800
0.4800
0.4800
0.4800
24,600
+0.00(+0.00%)
Feb 02, 2004
0.4800
0.5100
0.4800
0.4800
17,500
-0.04(-7.69%)
Jan 30, 2004
0.4800
0.5200
0.4800
0.5200
35,900
+0.02(+4.00%)
Jan 29, 2004
0.5200
0.5500
0.5000
0.5000
769,500
-0.05(-9.09%)
Jan 28, 2004
0.5800
0.5900
0.5500
0.5500
583,600
-0.04(-6.78%)
Jan 27, 2004
0.5900
0.6100
0.5700
0.5900
223,700
+0.00(+0.00%)
Jan 26, 2004
0.5900
0.5900
0.5700
0.5900
79,400
+0.00(+0.00%)
Jan 23, 2004
0.6000
0.6000
0.5700
0.5900
66,700
-0.01(-0.84%)
Jan 22, 2004
0.5600
0.6000
0.5600
0.5950
67,000
+0.03(+4.39%)
Jan 21, 2004
0.6000
0.6000
0.5600
0.5700
196,300
-0.03(-5.00%)
Jan 20, 2004
0.5900
0.6000
0.5700
0.6000
220,000
+0.02(+3.45%)
Jan 16, 2004
0.5900
0.5900
0.5600
0.5800
131,800
-0.01(-1.69%)
Jan 15, 2004
0.5700
0.5900
0.5600
0.5900
932,235
+0.02(+3.51%)
Jan 14, 2004
0.5600
0.5800
0.5600
0.5700
431,249
+0.00(+0.00%)
Jan 13, 2004
0.5800
0.5900
0.5600
0.5700
1,356,827
+0.00(+0.00%)
Jan 12, 2004
0.5200
0.5800
0.5000
0.5700
941,066
+0.05(+9.62%)
Jan 09, 2004
0.4500
0.5400
0.4500
0.5200
789,869
+0.07(+15.56%)
Jan 08, 2004
0.4800
0.4800
0.4500
0.4500
8,300
-0.03(-6.25%)
Jan 07, 2004
0.4900
0.4900
0.4600
0.4800
79,525
-0.01(-2.04%)
Jan 06, 2004
0.4900
0.4900
0.4600
0.4900
200,400
+0.01(+2.08%)
Jan 05, 2004
0.4800
0.4900
0.4500
0.4800
283,800
+0.03(+6.67%)
Jan 02, 2004
0.4200
0.4800
0.4100
0.4500
168,600
+0.04(+9.76%)
Dec 31, 2003
0.4000
0.4200
0.3500
0.4100
141,000
+0.06(+17.14%)
Dec 30, 2003
0.3900
0.4200
0.3300
0.3500
1,128,232
-0.06(-14.63%)
Dec 29, 2003
0.4000
0.4200
0.3800
0.4100
245,647
+0.00(+1.23%)
Dec 26, 2003
0.3900
0.4100
0.3900
0.4050
58,308
-0.00(-1.22%)
Dec 24, 2003
0.4100
0.4200
0.4000
0.4100
146,070
-0.01(-2.38%)
Dec 23, 2003
0.3600
0.4200
0.3600
0.4200
160,424
+0.06(+16.67%)
Dec 22, 2003
0.3300
0.3750
0.3300
0.3600
104,789
+0.01(+2.86%)
Dec 19, 2003
0.3200
0.3700
0.3200
0.3500
75,512
+0.00(+0.00%)
Dec 18, 2003
0.3300
0.3500
0.3200
0.3500
35,349
+0.02(+7.69%)
Dec 17, 2003
0.3300
0.3400
0.3200
0.3250
316,387
-0.01(-1.52%)
Dec 16, 2003
0.3300
0.3300
0.3200
0.3300
114,700
-0.01(-2.94%)
Dec 15, 2003
0.3700
0.3800
0.3300
0.3400
601,273
-0.03(-8.11%)
Dec 12, 2003
0.3800
0.3800
0.3700
0.3700
19,550
-0.02(-3.90%)
Dec 11, 2003
0.3800
0.3900
0.3800
0.3850
130,400
+0.01(+1.32%)
Dec 10, 2003
0.3900
0.3900
0.3800
0.3800
182,500
-0.01(-1.30%)
Dec 09, 2003
0.3800
0.3900
0.3800
0.3850
78,380
+0.01(+1.32%)
Dec 08, 2003
0.3800
0.3900
0.3800
0.3800
55,581
-0.01(-1.30%)
Dec 05, 2003
0.3750
0.3900
0.3800
0.3850
260,750
+0.01(+2.67%)
Dec 04, 2003
0.4100
0.4100
0.3750
0.3750
431,404
-0.03(-8.54%)
Dec 03, 2003
0.4200
0.4200
0.3800
0.4100
265,049
+0.01(+2.50%)
Dec 02, 2003
0.4200
0.4200
0.4000
0.4000
105,482
-0.02(-4.76%)
Dec 01, 2003
0.4300
0.4300
0.4100
0.4200
215,674
-0.01(-1.18%)
Nov 28, 2003
0.4400
0.4400
0.4250
0.4250
2,360
-0.02(-3.41%)
Nov 26, 2003
0.4200
0.4400
0.4100
0.4400
212,462
+0.02(+4.76%)
Nov 25, 2003
0.4300
0.4300
0.4000
0.4200
387,800
+0.00(+0.00%)
Nov 24, 2003
0.4300
0.4300
0.4000
0.4200
319,300
-0.01(-2.33%)
Nov 21, 2003
0.4400
0.4400
0.4300
0.4300
117,772
-0.02(-3.37%)
Nov 20, 2003
0.4300
0.4450
0.4300
0.4450
407,153
+0.00(+0.00%)
Nov 19, 2003
0.4000
0.4500
0.3900
0.4450
905,200
+0.04(+11.25%)
Nov 18, 2003
0.4200
0.4200
0.3900
0.4000
1,043,400
-0.01(-2.44%)
Nov 17, 2003
0.4100
0.4100
0.4000
0.4100
124,129
+0.01(+2.50%)
Nov 14, 2003
0.4300
0.4300
0.4000
0.4000
69,000
-0.03(-6.98%)
Nov 13, 2003
0.4200
0.4300
0.4000
0.4300
42,716
+0.01(+2.38%)
Nov 12, 2003
0.4100
0.4200
0.3650
0.4200
603,614
-0.01(-2.33%)
Nov 11, 2003
0.4400
0.4600
0.4200
0.4300
341,340
-0.03(-5.49%)
Nov 10, 2003
0.4600
0.4800
0.4300
0.4550
1,111,600
+0.01(+1.11%)
Nov 07, 2003
0.4500
0.4600
0.4500
0.4500
132,105
+0.01(+1.12%)
Nov 06, 2003
0.4600
0.4600
0.4450
0.4450
11,374
+0.01(+1.14%)
Nov 05, 2003
0.4200
0.4700
0.4200
0.4400
105,000
+0.03(+7.32%)
Nov 04, 2003
0.4500
0.4500
0.4100
0.4100
90,500
-0.03(-6.82%)
Nov 03, 2003
0.4800
0.4900
0.4000
0.4400
286,200
-0.05(-10.20%)
Oct 31, 2003
0.4500
0.5000
0.4400
0.4900
754,500
+0.02(+4.26%)
Oct 30, 2003
0.3600
0.4900
0.3600
0.4700
3,445,700
+0.11(+30.56%)
Oct 29, 2003
0.3300
0.3700
0.3300
0.3600
553,500
+0.03(+9.09%)
Oct 28, 2003
0.3350
0.3350
0.3100
0.3300
116,200
+0.01(+3.13%)
Oct 27, 2003
0.3300
0.3400
0.3100
0.3200
232,600
+0.01(+3.23%)
Oct 24, 2003
0.3500
0.3500
0.3100
0.3100
82,300
-0.04(-11.43%)
Oct 23, 2003
0.3700
0.3700
0.3400
0.3500
137,800
-0.01(-2.78%)
Oct 22, 2003
0.3200
0.3700
0.3200
0.3600
363,900
+0.03(+9.09%)
Oct 21, 2003
0.2950
0.3300
0.2950
0.3300
2,281,100
+0.03(+10.00%)
Oct 20, 2003
0.3200
0.3200
0.2900
0.3000
305,900
-0.02(-6.25%)
Oct 17, 2003
0.3200
0.3200
0.3200
0.3200
91,000
+0.00(+0.00%)
Oct 16, 2003
0.3200
0.3300
0.3200
0.3200
230,800
+0.00(+0.00%)
Oct 15, 2003
0.3600
0.3600
0.2900
0.3200
4,047,600
-0.04(-11.11%)
Oct 14, 2003
0.4000
0.4200
0.3200
0.3600
280,900
-0.07(-16.28%)
Oct 13, 2003
0.4300
0.4300
0.4300
0.4300
3,000
+0.01(+2.38%)
Oct 10, 2003
0.4100
0.4200
0.3700
0.4200
124,900
-0.01(-2.33%)
Oct 09, 2003
0.4500
0.4500
0.4100
0.4300
20,700
-0.02(-4.44%)
Oct 08, 2003
0.4000
0.4500
0.4000
0.4500
42,100
+0.05(+12.50%)
Oct 07, 2003
0.4500
0.4500
0.3800
0.4000
81,300
-0.05(-11.11%)
Oct 06, 2003
0.4000
0.4500
0.4000
0.4500
3,500
+0.04(+9.76%)
Oct 03, 2003
0.4000
0.4500
0.4000
0.4100
160,300
+0.01(+2.50%)
Oct 02, 2003
0.4300
0.4300
0.4000
0.4000
19,800
-0.03(-6.98%)
Oct 01, 2003
0.4200
0.4300
0.3800
0.4300
110,100
+0.00(+0.00%)
Sep 30, 2003
0.4300
0.4300
0.3800
0.4300
131,400
+0.01(+2.38%)
Sep 29, 2003
0.4260
0.4400
0.4200
0.4200
116,300
+0.03(+7.69%)
Sep 26, 2003
0.4200
0.4400
0.3600
0.3900
57,600
-0.03(-7.14%)
Sep 25, 2003
0.5000
0.5000
0.4200
0.4200
50,300
-0.07(-14.27%)
Sep 24, 2003
0.5100
0.5500
0.4900
0.4899
195,700
-0.02(-3.94%)
Sep 23, 2003
0.5000
0.5100
0.4300
0.5100
1,967,600
+0.09(+21.43%)
Sep 22, 2003
0.3700
0.4500
0.3600
0.4200
551,400
+0.06(+16.67%)
Sep 19, 2003
0.3500
0.3800
0.3400
0.3600
283,800
+0.01(+2.86%)
Sep 18, 2003
0.3300
0.3650
0.3300
0.3500
183,500
+0.01(+2.94%)
Sep 17, 2003
0.3200
0.3500
0.3200
0.3400
119,800
+0.02(+6.25%)
Sep 16, 2003
0.3200
0.3230
0.3200
0.3200
60,600
+0.01(+3.23%)
Sep 15, 2003
0.3200
0.3300
0.3100
0.3100
22,400
-0.01(-3.13%)
Sep 12, 2003
0.3000
0.3300
0.2800
0.3200
232,300
+0.04(+14.29%)
Sep 11, 2003
0.2600
0.3000
0.2600
0.2800
16,000
+0.00(+0.00%)
Sep 10, 2003
0.3000
0.3000
0.2600
0.2800
37,000
-0.01(-3.45%)
Sep 09, 2003
0.2500
0.2900
0.2500
0.2900
41,500
+0.01(+3.57%)
Sep 08, 2003
0.2900
0.2900
0.2500
0.2800
64,000
+0.02(+7.69%)
Sep 05, 2003
0.2900
0.2900
0.2500
0.2600
131,600
-0.03(-10.34%)
Sep 04, 2003
0.2900
0.2900
0.2900
0.2900
2,000
+0.03(+11.54%)
Sep 03, 2003
0.3000
0.3000
0.2500
0.2600
64,900
-0.04(-13.33%)
Sep 02, 2003
0.2600
0.3000
0.2600
0.3000
70,200
+0.02(+7.14%)
Aug 29, 2003
0.2800
0.3000
0.2700
0.2800
107,000
-0.01(-3.45%)
Aug 28, 2003
0.3200
0.3400
0.2800
0.2900
136,200
-0.03(-9.38%)
Aug 27, 2003
0.2900
0.3200
0.2800
0.3200
113,200
+0.03(+10.34%)
Aug 26, 2003
0.3100
0.3300
0.2300
0.2900
464,200
-0.03(-9.38%)
Aug 25, 2003
0.3300
0.3800
0.2900
0.3200
484,900
-0.01(-3.03%)
Aug 22, 2003
0.2900
0.3300
0.2800
0.3300
713,200
+0.05(+17.86%)
Aug 21, 2003
0.2700
0.2900
0.2700
0.2800
55,500
-0.01(-3.45%)
Aug 20, 2003
0.3100
0.3100
0.2800
0.2900
202,000
-0.01(-3.33%)
Aug 19, 2003
0.2700
0.3100
0.2700
0.3000
375,300
+0.00(+0.00%)
Aug 18, 2003
0.3300
0.3500
0.3000
0.3000
245,400
-0.05(-14.29%)
Aug 15, 2003
0.3600
0.3600
0.3500
0.3500
10,800
+0.00(+0.00%)
Aug 14, 2003
0.3700
0.3700
0.3500
0.3500
66,100
-0.02(-5.41%)
Aug 13, 2003
0.3600
0.3700
0.3400
0.3700
68,000
+0.02(+5.71%)
Aug 12, 2003
0.3900
0.3900
0.3500
0.3500
45,600
-0.04(-10.26%)
Aug 11, 2003
0.4000
0.4000
0.3700
0.3900
83,800
+0.00(+0.00%)
Aug 08, 2003
0.4100
0.4200
0.3900
0.3900
31,300
-0.03(-7.14%)
Aug 07, 2003
0.4100
0.4200
0.4000
0.4200
15,600
+0.02(+5.00%)
Aug 06, 2003
0.3900
0.4000
0.3900
0.4000
68,700
+0.02(+5.26%)
Aug 05, 2003
0.3800
0.4300
0.3800
0.3800
82,700
-0.01(-2.56%)
Aug 04, 2003
0.3800
0.3900
0.3600
0.3900
72,400
+0.04(+11.43%)
Aug 01, 2003
0.4100
0.4500
0.3500
0.3500
281,300
-0.05(-12.50%)
Jul 31, 2003
0.5800
0.5800
0.3000
0.4000
472,000
-0.20(-33.33%)
Jul 29, 2003
0.6000
0.6100
0.5900
0.6000
72,900
+0.01(+1.69%)
Jul 28, 2003
0.5900
0.5900
0.5900
0.5900
5,000
-0.01(-1.67%)
Jul 25, 2003
0.6300
0.6300
0.5900
0.6000
29,700
-0.03(-4.76%)
Jul 24, 2003
0.6000
0.6300
0.6000
0.6300
79,700
+0.03(+5.00%)
Jul 23, 2003
0.6200
0.6200
0.6000
0.6000
33,900
-0.02(-2.44%)
Jul 22, 2003
0.6100
0.6150
0.6100
0.6150
22,000
-0.02(-2.38%)
Jul 21, 2003
0.6300
0.6300
0.6300
0.6300
1,100
+0.02(+3.28%)
Jul 18, 2003
0.6300
0.6300
0.6100
0.6100
8,000
-0.02(-3.17%)
Jul 17, 2003
0.6500
0.6500
0.6300
0.6300
78,100
-0.01(-1.56%)
Jul 16, 2003
0.6200
0.6500
0.6200
0.6400
131,700
+0.02(+3.23%)
Jul 15, 2003
0.6200
0.6400
0.6000
0.6200
451,300
-0.01(-1.59%)
Jul 14, 2003
0.6100
0.6400
0.6000
0.6300
164,500
+0.03(+5.00%)
Jul 11, 2003
0.6000
0.6100
0.6000
0.6000
53,800
-0.01(-0.83%)
Jul 10, 2003
0.6500
0.6500
0.6050
0.6050
65,500
-0.04(-5.47%)
Jul 09, 2003
0.5510
0.6400
0.5500
0.6400
64,000
+0.09(+16.36%)
Jul 08, 2003
0.6100
0.6100
0.5500
0.5500
29,700
-0.06(-9.84%)
Jul 07, 2003
0.6700
0.6700
0.6100
0.6100
59,800
-0.04(-6.15%)
Jul 03, 2003
0.6200
0.6500
0.6200
0.6500
28,500
+0.00(+0.00%)
Jul 02, 2003
0.6700
0.6900
0.6500
0.6500
46,400
-0.02(-2.99%)
Jul 01, 2003
0.6700
0.6700
0.6700
0.6700
100
-0.02(-3.60%)
Jun 30, 2003
0.6800
0.6950
0.6800
0.6950
23,700
+0.00(+0.00%)
Jun 27, 2003
0.6700
0.6950
0.6700
0.6950
10,300
+0.01(+0.72%)
Jun 26, 2003
0.6950
0.6950
0.6850
0.6900
11,200
-0.01(-0.72%)
Jun 25, 2003
0.7000
0.7000
0.6950
0.6950
48,900
-0.01(-0.71%)
Jun 24, 2003
0.6900
0.7000
0.6700
0.7000
183,600
+0.03(+4.48%)
Jun 23, 2003
0.6700
0.6900
0.6700
0.6700
117,500
-0.02(-2.90%)
Jun 20, 2003
0.6900
0.6900
0.6900
0.6900
1,000
+0.00(+0.00%)
Jun 19, 2003
0.6800
0.6900
0.6800
0.6900
19,100
+0.00(+0.00%)
Jun 18, 2003
0.7000
0.7000
0.6900
0.6900
40,000
+0.00(+0.00%)
Jun 17, 2003
0.7000
0.7300
0.6900
0.6900
48,100
-0.01(-1.43%)
Jun 16, 2003
0.7000
0.7300
0.7000
0.7000
142,100
-0.04(-5.41%)
Jun 13, 2003
0.7500
0.7500
0.7400
0.7400
4,000
+0.04(+5.71%)
Jun 12, 2003
0.7000
0.7200
0.7000
0.7000
2,000
-0.05(-6.67%)
Jun 11, 2003
0.7000
0.7600
0.7000
0.7500
14,200
+0.00(+0.00%)
Jun 10, 2003
0.7400
0.7600
0.7000
0.7500
148,500
+0.02(+2.74%)
Jun 09, 2003
0.7300
0.7600
0.7300
0.7300
3,900
-0.02(-2.67%)
Jun 06, 2003
0.7300
0.7800
0.7000
0.7500
274,000
+0.05(+7.14%)
Jun 05, 2003
0.7000
0.7000
0.7000
0.7000
53,000
+0.00(+0.00%)
Jun 04, 2003
0.6500
0.7300
0.6300
0.7000
117,800
+0.05(+7.69%)
Jun 03, 2003
0.6400
0.6600
0.6200
0.6500
243,400
+0.04(+6.56%)
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.