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
Fresenius Medical Care Ag ADR
(NY:
FMS
)
20.98
-0.11 (-0.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2005
10.51
10.62
10.51
10.54
130,779
+0.07(+0.63%)
Jan 28, 2005
10.51
10.52
10.44
10.47
166,865
+0.12(+1.13%)
Jan 27, 2005
10.46
10.46
10.29
10.35
150,742
-0.12(-1.16%)
Jan 26, 2005
10.46
10.50
10.43
10.48
65,517
+0.16(+1.59%)
Jan 25, 2005
10.30
10.34
10.26
10.31
84,200
+0.08(+0.76%)
Jan 24, 2005
10.27
10.29
10.18
10.23
101,091
+0.03(+0.27%)
Jan 21, 2005
10.06
10.21
10.05
10.21
186,828
+0.34(+3.45%)
Jan 20, 2005
9.811
9.925
9.792
9.866
59,887
+0.02(+0.24%)
Jan 19, 2005
9.870
9.932
9.803
9.843
208,070
-0.04(-0.40%)
Jan 18, 2005
9.827
9.893
9.788
9.882
78,314
+0.05(+0.56%)
Jan 14, 2005
9.839
9.886
9.772
9.827
26,872
-0.09(-0.91%)
Jan 13, 2005
9.940
10.00
9.886
9.917
50,162
-0.12(-1.21%)
Jan 12, 2005
9.944
10.07
9.944
10.04
38,645
+0.23(+2.39%)
Jan 11, 2005
9.768
9.870
9.768
9.803
47,602
-0.07(-0.75%)
Jan 10, 2005
9.917
10.02
9.788
9.878
233,663
-0.02(-0.20%)
Jan 07, 2005
10.01
10.01
9.827
9.897
85,736
-0.10(-0.98%)
Jan 06, 2005
9.983
10.04
9.886
9.995
60,911
-0.14(-1.39%)
Jan 05, 2005
10.14
10.28
10.08
10.14
63,726
-0.09(-0.88%)
Jan 04, 2005
10.30
10.33
10.12
10.23
139,993
-0.22(-2.09%)
Jan 03, 2005
10.51
10.53
10.42
10.44
25,081
-0.03(-0.26%)
Dec 31, 2004
10.53
10.53
10.47
10.47
32,502
-0.05(-0.52%)
Dec 30, 2004
10.43
10.54
10.43
10.53
14,076
+0.08(+0.75%)
Dec 29, 2004
10.40
10.48
10.39
10.45
36,853
-0.04(-0.41%)
Dec 28, 2004
10.51
10.53
10.44
10.49
22,521
+0.06(+0.56%)
Dec 27, 2004
10.42
10.48
10.42
10.43
25,848
+0.02(+0.15%)
Dec 23, 2004
10.38
10.45
10.33
10.42
44,275
+0.17(+1.64%)
Dec 22, 2004
10.32
10.35
10.25
10.25
30,199
-0.10(-0.98%)
Dec 21, 2004
10.38
10.39
10.32
10.35
45,299
-0.04(-0.41%)
Dec 20, 2004
10.33
10.46
10.28
10.39
104,930
+0.23(+2.23%)
Dec 17, 2004
10.06
10.19
10.06
10.17
38,645
-0.09(-0.88%)
Dec 16, 2004
10.22
10.34
10.21
10.26
54,001
-0.05(-0.53%)
Dec 15, 2004
10.31
10.37
10.30
10.31
51,185
+0.20(+2.01%)
Dec 14, 2004
9.925
10.12
9.925
10.11
49,650
+0.24(+2.46%)
Dec 13, 2004
9.776
9.866
9.761
9.866
53,489
+0.20(+2.06%)
Dec 10, 2004
9.639
9.686
9.589
9.667
189,387
-0.32(-3.17%)
Dec 09, 2004
9.819
9.983
9.764
9.983
108,769
+0.01(+0.08%)
Dec 08, 2004
9.921
10.02
9.893
9.975
91,366
-0.05(-0.55%)
Dec 07, 2004
10.14
10.18
10.00
10.03
48,114
-0.18(-1.76%)
Dec 06, 2004
10.26
10.47
10.21
10.21
64,238
-0.15(-1.43%)
Dec 03, 2004
10.30
10.39
10.28
10.36
34,550
+0.12(+1.22%)
Dec 02, 2004
10.28
10.28
10.15
10.23
54,512
-0.14(-1.36%)
Dec 01, 2004
10.30
10.38
10.27
10.37
147,926
+0.23(+2.23%)
Nov 30, 2004
10.16
10.24
10.12
10.15
41,716
+0.05(+0.54%)
Nov 29, 2004
10.15
10.17
10.04
10.09
39,924
-0.14(-1.37%)
Nov 26, 2004
10.18
10.24
10.18
10.23
27,384
+0.08(+0.77%)
Nov 24, 2004
10.16
10.17
10.06
10.16
47,346
+0.07(+0.74%)
Nov 23, 2004
10.20
10.21
10.05
10.08
45,811
-0.13(-1.30%)
Nov 22, 2004
10.21
10.25
10.16
10.21
85,736
-0.08(-0.76%)
Nov 19, 2004
10.39
10.39
10.20
10.29
47,346
-0.12(-1.13%)
Nov 18, 2004
10.46
10.49
10.33
10.41
52,977
+0.00(+0.00%)
Nov 17, 2004
10.44
10.47
10.41
10.41
46,323
+0.05(+0.53%)
Nov 16, 2004
10.43
10.45
10.35
10.35
51,441
-0.05(-0.49%)
Nov 15, 2004
10.39
10.42
10.35
10.41
24,825
-0.19(-1.77%)
Nov 12, 2004
10.52
10.59
10.50
10.59
76,522
-0.05(-0.44%)
Nov 11, 2004
10.47
10.64
10.46
10.64
85,480
+0.02(+0.18%)
Nov 10, 2004
10.59
10.66
10.59
10.62
31,735
+0.12(+1.12%)
Nov 09, 2004
10.49
10.55
10.47
10.50
28,152
-0.04(-0.33%)
Nov 08, 2004
10.54
10.59
10.48
10.54
30,711
-0.01(-0.11%)
Nov 05, 2004
10.40
10.57
10.40
10.55
25,336
+0.15(+1.43%)
Nov 04, 2004
10.39
10.50
10.37
10.40
48,626
+0.07(+0.68%)
Nov 03, 2004
10.35
10.38
10.28
10.33
38,901
+0.23(+2.32%)
Nov 02, 2004
10.10
10.12
10.04
10.10
38,133
-0.13(-1.22%)
Nov 01, 2004
10.12
10.26
10.10
10.22
66,797
+0.16(+1.59%)
Oct 29, 2004
9.964
10.07
9.921
10.06
92,390
+0.04(+0.39%)
Oct 28, 2004
9.846
10.04
9.846
10.02
105,698
+0.08(+0.79%)
Oct 27, 2004
9.889
10.00
9.768
9.944
188,619
-0.13(-1.28%)
Oct 26, 2004
10.16
10.17
9.964
10.07
488,824
-0.20(-1.94%)
Oct 25, 2004
10.28
10.33
10.26
10.27
37,365
-0.21(-2.01%)
Oct 22, 2004
10.43
10.51
10.42
10.48
34,294
+0.07(+0.68%)
Oct 21, 2004
10.33
10.49
10.33
10.41
39,924
+0.10(+0.95%)
Oct 20, 2004
10.25
10.37
10.25
10.32
27,128
+0.13(+1.27%)
Oct 19, 2004
10.28
10.30
10.18
10.19
87,783
+0.03(+0.27%)
Oct 18, 2004
10.15
10.20
10.14
10.16
50,418
-0.09(-0.88%)
Oct 15, 2004
10.16
10.32
10.16
10.25
60,655
+0.25(+2.46%)
Oct 14, 2004
10.01
10.12
9.968
10.00
54,768
-0.01(-0.12%)
Oct 13, 2004
10.06
10.08
9.975
10.01
256,184
-0.12(-1.23%)
Oct 12, 2004
10.07
10.15
10.02
10.14
45,043
+0.02(+0.15%)
Oct 11, 2004
10.08
10.14
10.08
10.12
61,678
-0.01(-0.12%)
Oct 08, 2004
10.16
10.22
10.14
10.14
38,901
+0.13(+1.33%)
Oct 07, 2004
10.04
10.07
9.983
10.00
14,076
-0.02(-0.19%)
Oct 06, 2004
10.05
10.06
9.999
10.02
22,265
-0.08(-0.81%)
Oct 05, 2004
10.02
10.16
9.999
10.10
185,548
+0.09(+0.90%)
Oct 04, 2004
10.14
10.16
10.01
10.01
44,787
-0.15(-1.50%)
Oct 01, 2004
10.07
10.20
10.07
10.17
48,626
+0.20(+2.00%)
Sep 30, 2004
9.979
10.03
9.952
9.968
21,498
-0.05(-0.51%)
Sep 29, 2004
10.02
10.06
9.886
10.02
61,167
-0.02(-0.19%)
Sep 28, 2004
10.02
10.08
9.995
10.04
20,730
-0.01(-0.08%)
Sep 27, 2004
9.944
10.16
9.944
10.05
41,204
+0.06(+0.63%)
Sep 24, 2004
9.940
10.01
9.940
9.983
21,753
+0.03(+0.27%)
Sep 23, 2004
9.917
10.02
9.889
9.956
37,621
+0.06(+0.63%)
Sep 22, 2004
9.948
9.972
9.886
9.893
25,081
-0.05(-0.55%)
Sep 21, 2004
9.862
9.948
9.823
9.948
29,943
+0.09(+0.91%)
Sep 20, 2004
9.796
9.925
9.768
9.858
51,441
-0.03(-0.28%)
Sep 17, 2004
9.882
9.932
9.835
9.886
34,294
-0.01(-0.08%)
Sep 16, 2004
9.819
9.952
9.819
9.893
42,740
+0.09(+0.88%)
Sep 15, 2004
9.807
9.862
9.768
9.807
28,152
-0.02(-0.16%)
Sep 14, 2004
9.835
9.893
9.811
9.823
47,858
+0.02(+0.24%)
Sep 13, 2004
9.823
9.925
9.796
9.800
54,001
+0.07(+0.68%)
Sep 10, 2004
9.663
9.768
9.663
9.733
64,238
+0.30(+3.23%)
Sep 09, 2004
9.510
9.534
9.397
9.428
69,356
-0.05(-0.49%)
Sep 08, 2004
9.354
9.479
9.315
9.475
57,839
-0.01(-0.12%)
Sep 07, 2004
9.452
9.495
9.421
9.487
56,816
-0.02(-0.21%)
Sep 03, 2004
9.460
9.553
9.436
9.507
111,840
-0.07(-0.77%)
Sep 02, 2004
9.550
9.632
9.475
9.581
46,067
+0.03(+0.29%)
Sep 01, 2004
9.503
9.651
9.487
9.553
51,185
+0.01(+0.12%)
Aug 31, 2004
9.495
9.600
9.440
9.542
59,119
+0.04(+0.45%)
Aug 30, 2004
9.467
9.573
9.456
9.499
39,924
-0.07(-0.69%)
Aug 27, 2004
9.557
9.565
9.491
9.565
27,896
-0.04(-0.37%)
Aug 26, 2004
9.573
9.651
9.534
9.600
99,812
-0.06(-0.65%)
Aug 25, 2004
9.522
9.663
9.514
9.663
79,082
+0.12(+1.27%)
Aug 24, 2004
9.542
9.612
9.542
9.542
18,170
+0.04(+0.41%)
Aug 23, 2004
9.612
9.651
9.499
9.503
33,782
-0.17(-1.78%)
Aug 20, 2004
9.592
9.725
9.592
9.675
26,616
+0.05(+0.49%)
Aug 19, 2004
9.565
9.710
9.553
9.628
47,858
-0.07(-0.73%)
Aug 18, 2004
9.592
9.718
9.577
9.698
145,623
+0.25(+2.60%)
Aug 17, 2004
9.471
9.518
9.417
9.452
52,977
-0.08(-0.82%)
Aug 16, 2004
9.542
9.600
9.503
9.530
41,460
-0.02(-0.25%)
Aug 13, 2004
9.550
9.671
9.518
9.553
64,238
+0.09(+0.95%)
Aug 12, 2004
9.612
9.671
9.456
9.464
128,732
-0.10(-1.06%)
Aug 11, 2004
9.546
9.608
9.510
9.565
40,948
-0.04(-0.37%)
Aug 10, 2004
9.585
9.628
9.456
9.600
79,593
+0.14(+1.53%)
Aug 09, 2004
9.518
9.518
9.436
9.456
25,848
-0.05(-0.58%)
Aug 06, 2004
9.538
9.573
9.491
9.510
34,550
-0.02(-0.25%)
Aug 05, 2004
9.530
9.612
9.475
9.534
42,740
-0.10(-1.01%)
Aug 04, 2004
9.510
9.655
9.475
9.632
62,702
-0.00(-0.04%)
Aug 03, 2004
9.612
9.659
9.573
9.635
37,877
+0.13(+1.40%)
Aug 02, 2004
9.467
9.561
9.432
9.503
112,352
-0.02(-0.25%)
Jul 30, 2004
9.526
9.553
9.428
9.526
37,365
-0.03(-0.33%)
Jul 29, 2004
9.436
9.671
9.436
9.557
68,844
+0.09(+0.99%)
Jul 28, 2004
9.397
9.464
9.323
9.464
49,906
+0.03(+0.29%)
Jul 27, 2004
9.456
9.456
9.405
9.436
69,612
-0.07(-0.70%)
Jul 26, 2004
9.612
9.612
9.440
9.503
52,977
-0.04(-0.45%)
Jul 23, 2004
9.632
9.643
9.530
9.546
46,835
-0.25(-2.59%)
Jul 22, 2004
9.882
9.893
9.592
9.800
145,623
-0.09(-0.91%)
Jul 21, 2004
9.882
10.00
9.882
9.889
44,531
+0.04(+0.36%)
Jul 20, 2004
9.846
9.929
9.827
9.854
101,603
+0.08(+0.80%)
Jul 19, 2004
9.745
9.803
9.671
9.776
35,318
+0.03(+0.32%)
Jul 16, 2004
9.768
9.827
9.678
9.745
54,512
+0.16(+1.63%)
Jul 15, 2004
9.557
9.592
9.507
9.589
23,033
-0.13(-1.33%)
Jul 14, 2004
9.514
9.729
9.507
9.718
65,517
-0.06(-0.60%)
Jul 13, 2004
9.663
9.796
9.612
9.776
88,295
-0.07(-0.75%)
Jul 12, 2004
9.811
9.866
9.768
9.850
66,285
+0.12(+1.20%)
Jul 09, 2004
9.768
9.768
9.651
9.733
48,114
-0.11(-1.15%)
Jul 08, 2004
9.768
9.866
9.753
9.846
39,413
-0.18(-1.79%)
Jul 07, 2004
9.866
10.06
9.866
10.03
216,004
+0.22(+2.23%)
Jul 06, 2004
9.874
9.874
9.776
9.807
56,304
-0.25(-2.52%)
Jul 02, 2004
9.983
10.08
9.968
10.06
99,812
+0.23(+2.35%)
Jul 01, 2004
9.882
9.905
9.803
9.831
26,616
+0.05(+0.48%)
Jun 30, 2004
9.690
9.792
9.573
9.784
146,391
+0.16(+1.66%)
Jun 29, 2004
9.612
9.714
9.612
9.624
39,413
-0.02(-0.16%)
Jun 28, 2004
9.659
9.729
9.624
9.639
56,816
-0.04(-0.36%)
Jun 25, 2004
9.651
9.702
9.620
9.675
86,248
-0.05(-0.56%)
Jun 24, 2004
9.729
9.764
9.671
9.729
170,704
+0.17(+1.80%)
Jun 23, 2004
9.573
9.573
9.530
9.557
289,967
-0.03(-0.29%)
Jun 22, 2004
9.612
9.635
9.495
9.585
173,008
-0.24(-2.47%)
Jun 21, 2004
9.886
9.925
9.819
9.827
84,968
-0.02(-0.20%)
Jun 18, 2004
9.846
9.925
9.807
9.846
120,798
+0.01(+0.08%)
Jun 17, 2004
9.874
9.878
9.788
9.839
509,554
-0.10(-1.02%)
Jun 16, 2004
9.854
9.940
9.854
9.940
446,084
+0.11(+1.07%)
Jun 15, 2004
9.729
9.846
9.710
9.835
27,896
+0.20(+2.07%)
Jun 14, 2004
9.686
9.686
9.557
9.635
50,673
-0.27(-2.72%)
Jun 10, 2004
9.745
9.905
9.745
9.905
42,996
+0.20(+2.05%)
Jun 09, 2004
9.768
9.819
9.639
9.706
72,171
-0.30(-3.04%)
Jun 08, 2004
9.960
10.04
9.952
10.01
440,709
-0.07(-0.66%)
Jun 07, 2004
10.01
10.09
9.944
10.08
55,280
+0.16(+1.62%)
Jun 04, 2004
9.929
10.02
9.858
9.917
54,512
+0.00(+0.00%)
Jun 03, 2004
9.886
9.932
9.827
9.917
52,209
-0.00(-0.04%)
Jun 02, 2004
9.944
9.964
9.846
9.921
46,067
-0.08(-0.82%)
Jun 01, 2004
9.745
10.00
9.643
10.00
269,237
+0.33(+3.43%)
May 28, 2004
9.671
9.671
9.577
9.671
120,542
+0.14(+1.48%)
May 27, 2004
9.530
9.612
9.499
9.530
212,165
+0.05(+0.58%)
May 26, 2004
9.382
9.510
9.378
9.475
68,077
+0.12(+1.25%)
May 25, 2004
9.190
9.456
9.190
9.358
139,225
+0.00(+0.00%)
May 24, 2004
9.202
9.475
9.085
9.358
121,054
+0.14(+1.57%)
May 21, 2004
9.241
9.245
9.143
9.213
31,991
+0.11(+1.25%)
May 20, 2004
9.139
9.198
9.026
9.100
39,924
-0.02(-0.26%)
May 19, 2004
9.272
9.272
9.045
9.124
68,333
-0.15(-1.60%)
May 18, 2004
9.272
9.378
9.260
9.272
47,858
-0.01(-0.08%)
May 17, 2004
9.120
9.280
9.120
9.280
70,636
+0.18(+1.98%)
May 14, 2004
9.088
9.124
8.987
9.100
51,953
+0.01(+0.09%)
May 13, 2004
9.069
9.092
8.987
9.092
44,275
-0.06(-0.68%)
May 12, 2004
9.174
9.182
9.065
9.155
52,209
+0.14(+1.52%)
May 11, 2004
8.905
9.065
8.905
9.018
60,399
+0.18(+2.03%)
May 10, 2004
8.909
8.948
8.694
8.838
92,646
-0.05(-0.62%)
May 07, 2004
9.042
9.085
8.877
8.893
113,120
-0.30(-3.31%)
May 06, 2004
9.143
9.260
9.085
9.198
64,238
+0.05(+0.56%)
May 05, 2004
9.190
9.221
9.135
9.147
44,275
-0.10(-1.06%)
May 04, 2004
9.143
9.260
9.104
9.245
302,252
+0.18(+1.98%)
May 03, 2004
9.038
9.182
8.963
9.065
125,917
+0.05(+0.52%)
Apr 30, 2004
9.049
9.085
9.014
9.018
95,717
+0.20(+2.26%)
Apr 29, 2004
8.901
8.960
8.803
8.819
78,058
-0.08(-0.92%)
Apr 28, 2004
8.983
8.983
8.831
8.901
84,712
-0.03(-0.31%)
Apr 27, 2004
8.909
8.987
8.854
8.928
27,640
+0.09(+0.97%)
Apr 26, 2004
8.991
8.991
8.834
8.842
82,921
-0.15(-1.65%)
Apr 23, 2004
8.936
9.002
8.866
8.991
54,001
+0.12(+1.37%)
Apr 22, 2004
8.834
8.940
8.725
8.870
145,111
+0.02(+0.27%)
Apr 21, 2004
8.721
8.862
8.721
8.846
73,963
+0.24(+2.77%)
Apr 20, 2004
8.670
8.670
8.557
8.608
85,480
-0.31(-3.46%)
Apr 19, 2004
8.885
9.002
8.885
8.917
121,054
+0.00(+0.00%)
Apr 16, 2004
8.870
9.014
8.842
8.917
145,879
+0.18(+2.10%)
Apr 15, 2004
8.702
8.827
8.702
8.733
104,930
+0.05(+0.63%)
Apr 14, 2004
8.498
8.733
8.491
8.678
85,736
+0.11(+1.23%)
Apr 13, 2004
8.733
8.733
8.534
8.573
714,809
-0.18(-2.05%)
Apr 12, 2004
8.713
8.772
8.635
8.752
43,507
+0.07(+0.86%)
Apr 08, 2004
8.666
8.760
8.666
8.678
139,481
+0.09(+1.00%)
Apr 07, 2004
8.545
8.659
8.545
8.592
54,512
+0.07(+0.78%)
Apr 06, 2004
8.557
8.557
8.506
8.526
296,365
-0.11(-1.31%)
Apr 05, 2004
8.502
8.670
8.487
8.639
105,954
+0.07(+0.77%)
Apr 02, 2004
8.577
8.690
8.565
8.573
113,632
+0.04(+0.41%)
Apr 01, 2004
8.538
8.635
8.514
8.538
96,741
+0.00(+0.00%)
Mar 31, 2004
8.522
8.592
8.464
8.538
419,211
+0.18(+2.20%)
Mar 30, 2004
8.342
8.397
8.280
8.354
54,256
-0.01(-0.09%)
Mar 29, 2004
8.315
8.393
8.284
8.362
78,314
+0.18(+2.20%)
Mar 26, 2004
8.205
8.280
8.116
8.182
79,338
+0.01(+0.10%)
Mar 25, 2004
8.104
8.186
8.014
8.174
419,979
+0.13(+1.65%)
Mar 24, 2004
8.061
8.159
8.033
8.041
119,262
-0.11(-1.34%)
Mar 23, 2004
8.100
8.201
8.096
8.151
112,352
+0.13(+1.56%)
Mar 22, 2004
7.893
8.026
7.854
8.026
378,007
+0.05(+0.64%)
Mar 19, 2004
8.080
8.080
7.975
7.975
102,371
-0.14(-1.69%)
Mar 18, 2004
8.135
8.162
8.049
8.112
85,992
-0.06(-0.76%)
Mar 17, 2004
8.108
8.217
8.045
8.174
99,556
+0.02(+0.19%)
Mar 16, 2004
8.092
8.244
8.057
8.159
217,283
+0.01(+0.14%)
Mar 15, 2004
8.205
8.233
8.108
8.147
69,356
-0.14(-1.65%)
Mar 12, 2004
8.166
8.315
8.108
8.284
336,290
-0.01(-0.11%)
Mar 11, 2004
8.287
8.522
8.244
8.293
359,580
-0.10(-1.24%)
Mar 10, 2004
8.432
8.452
8.350
8.397
129,244
-0.11(-1.33%)
Mar 09, 2004
8.561
8.592
8.467
8.510
349,855
-0.07(-0.86%)
Mar 08, 2004
8.627
8.713
8.569
8.584
78,570
-0.08(-0.90%)
Mar 05, 2004
8.565
8.725
8.557
8.663
159,187
+0.13(+1.46%)
Mar 04, 2004
8.436
8.553
8.420
8.538
84,968
-0.08(-0.91%)
Mar 03, 2004
8.498
8.635
8.471
8.616
78,826
+0.01(+0.14%)
Mar 02, 2004
8.706
8.780
8.588
8.604
198,345
-0.25(-2.82%)
Mar 01, 2004
8.842
8.897
8.752
8.854
81,385
+0.12(+1.39%)
Feb 27, 2004
8.823
8.831
8.725
8.733
399,761
-0.05(-0.58%)
Feb 26, 2004
8.702
8.791
8.647
8.784
190,923
-0.09(-0.97%)
Feb 25, 2004
9.014
9.014
8.694
8.870
276,403
-0.41(-4.46%)
Feb 24, 2004
9.077
9.335
9.061
9.284
127,964
+0.36(+4.07%)
Feb 23, 2004
8.952
9.022
8.877
8.920
124,125
+0.01(+0.13%)
Feb 20, 2004
9.006
9.022
8.831
8.909
56,048
-0.06(-0.65%)
Feb 19, 2004
9.092
9.124
8.952
8.967
236,990
-0.24(-2.63%)
Feb 18, 2004
9.221
9.241
9.159
9.210
156,628
-0.01(-0.08%)
Feb 17, 2004
9.104
9.288
9.100
9.217
85,480
+0.05(+0.60%)
Feb 13, 2004
9.292
9.292
9.096
9.163
48,626
-0.12(-1.30%)
Feb 12, 2004
9.186
9.296
9.131
9.284
129,500
+0.02(+0.21%)
Feb 11, 2004
9.057
9.339
9.057
9.264
191,434
+0.16(+1.76%)
Feb 10, 2004
9.096
9.163
9.061
9.104
48,626
+0.08(+0.87%)
Feb 09, 2004
9.038
9.124
8.991
9.026
48,114
+0.00(+0.00%)
Feb 06, 2004
8.932
9.104
8.932
9.026
46,323
+0.43(+4.95%)
Feb 05, 2004
8.604
8.659
8.557
8.600
50,418
-0.23(-2.57%)
Feb 04, 2004
8.791
8.889
8.702
8.827
61,934
-0.06(-0.66%)
Feb 03, 2004
8.866
8.889
8.795
8.885
89,575
+0.04(+0.40%)
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.