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
Capital Senior Living Corp
(NY:
CSU
)
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 (%)
Jan 31, 2005
5.680
5.800
5.670
5.780
103,000
+0.08(+1.40%)
Jan 28, 2005
5.650
5.700
5.650
5.700
19,400
+0.10(+1.79%)
Jan 27, 2005
5.720
5.720
5.600
5.600
21,200
-0.09(-1.58%)
Jan 26, 2005
5.610
5.690
5.540
5.690
26,900
+0.03(+0.53%)
Jan 25, 2005
5.540
5.700
5.540
5.660
26,400
+0.17(+3.10%)
Jan 24, 2005
5.520
5.600
5.490
5.490
22,500
-0.01(-0.18%)
Jan 21, 2005
5.250
5.550
5.250
5.500
75,300
+0.27(+5.16%)
Jan 20, 2005
5.150
5.230
5.050
5.230
612,100
+0.03(+0.58%)
Jan 19, 2005
5.240
5.270
5.160
5.200
53,500
-0.04(-0.76%)
Jan 18, 2005
5.180
5.320
5.150
5.240
25,100
+0.04(+0.77%)
Jan 14, 2005
5.180
5.350
5.180
5.200
34,800
+0.01(+0.19%)
Jan 13, 2005
5.230
5.270
5.190
5.190
52,800
-0.03(-0.57%)
Jan 12, 2005
5.330
5.350
5.200
5.220
36,500
-0.10(-1.88%)
Jan 11, 2005
5.290
5.320
5.150
5.320
581,300
+0.03(+0.57%)
Jan 10, 2005
5.400
5.400
5.270
5.290
45,200
-0.11(-2.04%)
Jan 07, 2005
5.400
5.430
5.400
5.400
152,800
+0.01(+0.19%)
Jan 06, 2005
5.450
5.480
5.380
5.390
7,900
-0.03(-0.55%)
Jan 05, 2005
5.430
5.500
5.370
5.420
24,300
-0.05(-0.91%)
Jan 04, 2005
5.550
5.610
5.470
5.470
23,100
-0.03(-0.55%)
Jan 03, 2005
5.670
5.700
5.500
5.500
10,100
-0.16(-2.83%)
Dec 31, 2004
5.680
5.700
5.650
5.660
18,000
+0.01(+0.18%)
Dec 30, 2004
5.590
5.650
5.550
5.650
45,000
+0.07(+1.25%)
Dec 29, 2004
5.565
5.630
5.540
5.580
20,600
+0.02(+0.36%)
Dec 28, 2004
5.580
5.630
5.500
5.560
137,800
-0.01(-0.18%)
Dec 27, 2004
5.470
5.570
5.412
5.570
77,100
+0.09(+1.64%)
Dec 23, 2004
5.380
5.480
5.380
5.480
15,300
+0.09(+1.67%)
Dec 22, 2004
5.520
5.550
5.390
5.390
70,000
-0.19(-3.41%)
Dec 21, 2004
5.410
5.590
5.400
5.580
48,200
+0.17(+3.14%)
Dec 20, 2004
5.430
5.480
5.350
5.410
19,800
-0.05(-0.92%)
Dec 17, 2004
5.550
5.560
5.220
5.460
54,300
-0.08(-1.44%)
Dec 16, 2004
5.540
5.650
5.480
5.540
274,700
-0.05(-0.89%)
Dec 15, 2004
5.590
5.590
5.480
5.590
29,100
+0.04(+0.72%)
Dec 14, 2004
5.570
5.630
5.500
5.550
46,900
-0.02(-0.36%)
Dec 13, 2004
5.675
5.750
5.530
5.570
28,000
-0.10(-1.76%)
Dec 10, 2004
5.530
5.700
5.450
5.670
150,500
+0.17(+3.09%)
Dec 09, 2004
5.330
5.590
5.330
5.500
103,600
+0.19(+3.58%)
Dec 08, 2004
5.300
5.340
5.250
5.310
18,300
+0.03(+0.57%)
Dec 07, 2004
5.300
5.340
5.250
5.280
11,500
-0.03(-0.56%)
Dec 06, 2004
5.300
5.320
5.210
5.310
13,500
+0.02(+0.38%)
Dec 03, 2004
5.270
5.300
5.210
5.290
31,800
+0.01(+0.19%)
Dec 02, 2004
5.200
5.300
5.170
5.280
26,800
+0.06(+1.15%)
Dec 01, 2004
5.200
5.230
5.190
5.220
14,800
+0.02(+0.38%)
Nov 30, 2004
5.250
5.270
5.140
5.200
16,200
+0.00(+0.00%)
Nov 29, 2004
5.270
5.270
5.200
5.200
25,500
+0.00(+0.00%)
Nov 26, 2004
5.150
5.300
5.150
5.200
23,200
+0.08(+1.56%)
Nov 24, 2004
5.200
5.220
5.090
5.120
48,400
-0.06(-1.16%)
Nov 23, 2004
5.280
5.280
5.080
5.180
41,700
-0.08(-1.52%)
Nov 22, 2004
5.480
5.490
5.260
5.260
116,600
-0.19(-3.49%)
Nov 19, 2004
5.330
5.460
5.330
5.450
45,300
+0.14(+2.64%)
Nov 18, 2004
5.320
5.400
5.310
5.310
35,000
+0.00(+0.00%)
Nov 17, 2004
5.350
5.450
5.310
5.310
203,900
+0.02(+0.38%)
Nov 16, 2004
5.340
5.360
5.280
5.290
59,800
-0.05(-0.94%)
Nov 15, 2004
5.300
5.380
5.300
5.340
510,600
+0.04(+0.75%)
Nov 12, 2004
5.200
5.340
5.180
5.300
39,100
+0.14(+2.71%)
Nov 11, 2004
5.250
5.260
5.100
5.160
55,600
-0.09(-1.71%)
Nov 10, 2004
5.220
5.380
5.200
5.250
275,500
+0.07(+1.35%)
Nov 09, 2004
5.210
5.210
5.140
5.180
167,700
-0.05(-0.96%)
Nov 08, 2004
5.280
5.300
5.120
5.230
18,500
-0.02(-0.38%)
Nov 05, 2004
5.050
5.250
5.000
5.250
817,200
+0.19(+3.75%)
Nov 04, 2004
5.050
5.090
4.990
5.060
40,900
+0.06(+1.20%)
Nov 03, 2004
5.100
5.100
4.970
5.000
74,600
-0.09(-1.77%)
Nov 02, 2004
5.180
5.190
5.080
5.090
103,800
-0.06(-1.17%)
Nov 01, 2004
5.250
5.250
5.120
5.150
112,300
-0.15(-2.83%)
Oct 29, 2004
5.190
5.360
5.100
5.300
42,000
+0.12(+2.32%)
Oct 28, 2004
5.260
5.290
5.140
5.180
65,500
-0.09(-1.71%)
Oct 27, 2004
5.400
5.410
5.240
5.270
43,400
-0.12(-2.23%)
Oct 26, 2004
5.360
5.400
5.270
5.390
38,200
+0.03(+0.56%)
Oct 25, 2004
5.280
5.360
5.263
5.360
19,000
+0.11(+2.10%)
Oct 22, 2004
5.150
5.250
5.150
5.250
44,900
+0.20(+3.96%)
Oct 21, 2004
4.970
5.060
4.970
5.050
15,900
+0.03(+0.60%)
Oct 20, 2004
5.060
5.100
4.990
5.020
37,300
-0.04(-0.79%)
Oct 19, 2004
5.210
5.240
5.050
5.060
14,300
-0.22(-4.17%)
Oct 18, 2004
5.400
5.400
5.240
5.280
22,400
-0.10(-1.86%)
Oct 15, 2004
5.440
5.500
5.380
5.380
10,100
-0.07(-1.28%)
Oct 14, 2004
5.330
5.500
5.310
5.450
32,300
+0.12(+2.25%)
Oct 13, 2004
5.400
5.450
5.210
5.330
30,300
-0.12(-2.20%)
Oct 12, 2004
5.050
5.450
5.050
5.450
36,800
+0.35(+6.86%)
Oct 11, 2004
5.170
5.200
5.090
5.100
9,300
-0.03(-0.58%)
Oct 08, 2004
5.070
5.160
5.020
5.130
44,600
+0.06(+1.18%)
Oct 07, 2004
5.150
5.150
4.950
5.070
8,600
-0.01(-0.20%)
Oct 06, 2004
5.050
5.120
4.910
5.080
28,600
+0.08(+1.60%)
Oct 05, 2004
4.850
5.000
4.850
5.000
49,500
+0.18(+3.73%)
Oct 04, 2004
4.900
4.950
4.800
4.820
37,500
-0.11(-2.23%)
Oct 01, 2004
4.780
5.000
4.750
4.930
39,800
+0.13(+2.71%)
Sep 30, 2004
4.550
4.800
4.480
4.800
98,000
+0.20(+4.35%)
Sep 29, 2004
4.600
4.660
4.570
4.600
55,400
+0.00(+0.00%)
Sep 28, 2004
4.660
4.660
4.550
4.600
74,600
-0.06(-1.29%)
Sep 27, 2004
4.600
4.690
4.520
4.660
154,000
+0.11(+2.42%)
Sep 24, 2004
4.590
4.590
4.550
4.550
7,300
-0.04(-0.87%)
Sep 23, 2004
4.550
4.620
4.550
4.590
11,100
+0.00(+0.00%)
Sep 22, 2004
4.600
4.600
4.520
4.590
36,400
-0.09(-1.92%)
Sep 21, 2004
4.600
4.680
4.540
4.680
24,100
+0.07(+1.52%)
Sep 20, 2004
4.570
4.650
4.570
4.610
56,600
+0.02(+0.44%)
Sep 17, 2004
4.570
4.600
4.540
4.590
61,900
-0.01(-0.22%)
Sep 16, 2004
4.610
4.610
4.570
4.600
36,100
+0.00(+0.00%)
Sep 15, 2004
4.590
4.650
4.560
4.600
75,900
-0.01(-0.22%)
Sep 14, 2004
4.390
4.750
4.390
4.610
65,000
+0.24(+5.49%)
Sep 13, 2004
4.350
4.400
4.300
4.370
15,000
-0.01(-0.23%)
Sep 10, 2004
4.320
4.400
4.310
4.380
2,500
+0.04(+0.92%)
Sep 09, 2004
4.360
4.420
4.310
4.340
7,000
-0.01(-0.23%)
Sep 08, 2004
4.460
4.460
4.350
4.350
3,000
-0.12(-2.68%)
Sep 07, 2004
4.390
4.480
4.360
4.470
10,000
+0.06(+1.36%)
Sep 03, 2004
4.470
4.470
4.400
4.410
5,700
-0.04(-0.90%)
Sep 02, 2004
4.570
4.570
4.400
4.450
14,900
-0.14(-3.05%)
Sep 01, 2004
4.590
4.610
4.570
4.590
4,400
+0.00(+0.00%)
Aug 31, 2004
4.470
4.600
4.410
4.590
25,500
+0.14(+3.15%)
Aug 30, 2004
4.300
4.470
4.250
4.450
46,200
+0.15(+3.49%)
Aug 27, 2004
4.320
4.330
4.270
4.300
14,500
-0.05(-1.15%)
Aug 26, 2004
4.340
4.420
4.300
4.350
75,700
+0.01(+0.23%)
Aug 25, 2004
4.040
4.340
4.040
4.340
83,300
+0.32(+7.96%)
Aug 24, 2004
3.900
4.020
3.900
4.020
20,200
+0.13(+3.34%)
Aug 23, 2004
3.820
3.940
3.750
3.890
20,600
+0.07(+1.83%)
Aug 20, 2004
3.700
3.850
3.670
3.820
58,200
+0.11(+2.96%)
Aug 19, 2004
3.900
3.900
3.650
3.710
131,500
-0.16(-4.13%)
Aug 18, 2004
4.000
4.000
3.870
3.870
13,100
-0.15(-3.73%)
Aug 17, 2004
3.950
4.120
3.950
4.020
39,600
+0.04(+1.01%)
Aug 16, 2004
4.030
4.030
3.980
3.980
8,600
-0.07(-1.73%)
Aug 13, 2004
4.200
4.200
4.000
4.050
168,800
-0.15(-3.57%)
Aug 12, 2004
4.350
4.450
4.150
4.200
526,600
-0.15(-3.45%)
Aug 11, 2004
4.460
4.460
4.280
4.350
24,100
-0.11(-2.47%)
Aug 10, 2004
4.450
4.480
4.340
4.460
37,700
+0.00(+0.00%)
Aug 09, 2004
4.590
4.650
4.450
4.460
29,300
-0.14(-3.04%)
Aug 06, 2004
4.710
4.800
4.600
4.600
34,400
-0.16(-3.36%)
Aug 05, 2004
4.500
4.800
4.480
4.760
38,900
+0.24(+5.31%)
Aug 04, 2004
4.480
4.520
4.400
4.520
112,600
+0.03(+0.67%)
Aug 03, 2004
4.460
4.650
4.460
4.490
96,700
+0.00(+0.00%)
Aug 02, 2004
4.490
4.550
4.460
4.490
11,500
-0.01(-0.22%)
Jul 30, 2004
4.400
4.500
4.400
4.500
11,000
+0.09(+2.04%)
Jul 29, 2004
4.480
4.490
4.370
4.410
13,400
-0.08(-1.78%)
Jul 28, 2004
4.550
4.550
4.400
4.490
10,100
-0.11(-2.39%)
Jul 27, 2004
4.670
4.670
4.400
4.600
90,300
-0.10(-2.13%)
Jul 26, 2004
4.880
4.880
4.674
4.700
19,700
-0.20(-4.08%)
Jul 23, 2004
4.990
4.990
4.870
4.900
2,500
-0.09(-1.80%)
Jul 22, 2004
4.990
5.000
4.870
4.990
11,400
+0.04(+0.81%)
Jul 21, 2004
4.990
5.000
4.930
4.950
16,200
-0.02(-0.40%)
Jul 20, 2004
4.900
5.000
4.850
4.970
60,100
+0.04(+0.81%)
Jul 19, 2004
4.880
4.950
4.790
4.930
37,000
+0.03(+0.61%)
Jul 16, 2004
4.750
5.000
4.750
4.900
20,400
+0.10(+2.08%)
Jul 15, 2004
4.800
4.830
4.780
4.800
4,500
-0.08(-1.64%)
Jul 14, 2004
4.800
4.880
4.750
4.880
11,000
+0.16(+3.39%)
Jul 13, 2004
4.710
4.850
4.660
4.720
40,200
-0.04(-0.84%)
Jul 12, 2004
4.950
4.950
4.750
4.760
12,900
-0.21(-4.23%)
Jul 09, 2004
4.860
4.980
4.860
4.970
7,900
+0.06(+1.22%)
Jul 08, 2004
4.940
4.970
4.900
4.910
22,400
-0.08(-1.60%)
Jul 07, 2004
4.870
5.030
4.830
4.990
24,400
+0.17(+3.53%)
Jul 06, 2004
4.900
4.910
4.820
4.820
74,800
-0.10(-2.03%)
Jul 02, 2004
5.010
5.010
4.920
4.920
14,100
-0.09(-1.80%)
Jul 01, 2004
4.770
5.030
4.770
5.010
48,100
+0.20(+4.16%)
Jun 30, 2004
4.650
4.810
4.650
4.810
11,800
+0.20(+4.34%)
Jun 29, 2004
4.650
4.650
4.610
4.610
39,500
-0.01(-0.22%)
Jun 28, 2004
4.690
4.690
4.610
4.620
6,800
-0.08(-1.70%)
Jun 25, 2004
4.660
4.750
4.660
4.700
23,600
+0.09(+1.95%)
Jun 24, 2004
4.770
4.770
4.550
4.610
11,800
-0.11(-2.33%)
Jun 23, 2004
4.710
4.830
4.600
4.720
33,000
+0.09(+1.94%)
Jun 22, 2004
4.750
4.840
4.600
4.630
87,600
-0.16(-3.34%)
Jun 21, 2004
4.870
4.970
4.740
4.790
19,600
-0.13(-2.64%)
Jun 18, 2004
4.950
5.030
4.880
4.920
11,000
-0.01(-0.20%)
Jun 17, 2004
5.000
5.000
4.860
4.930
19,900
-0.09(-1.79%)
Jun 16, 2004
4.950
5.040
4.880
5.020
28,100
+0.08(+1.62%)
Jun 15, 2004
4.870
5.000
4.870
4.940
12,300
+0.09(+1.86%)
Jun 14, 2004
4.800
4.850
4.790
4.850
29,500
+0.03(+0.62%)
Jun 10, 2004
4.780
4.830
4.720
4.820
153,200
+0.04(+0.84%)
Jun 09, 2004
4.900
4.900
4.750
4.780
14,800
-0.05(-1.04%)
Jun 08, 2004
4.890
4.890
4.800
4.830
256,300
-0.06(-1.23%)
Jun 07, 2004
4.800
4.950
4.800
4.890
27,500
+0.12(+2.52%)
Jun 04, 2004
4.850
4.850
4.750
4.770
150,100
-0.03(-0.63%)
Jun 03, 2004
5.000
5.010
4.800
4.800
22,100
-0.20(-4.00%)
Jun 02, 2004
5.110
5.110
4.950
5.000
71,000
-0.12(-2.34%)
Jun 01, 2004
5.100
5.170
4.960
5.120
24,300
-0.03(-0.58%)
May 28, 2004
4.900
5.190
4.890
5.150
30,300
+0.24(+4.89%)
May 27, 2004
4.830
4.970
4.790
4.910
11,900
+0.00(+0.00%)
May 26, 2004
5.010
5.010
4.900
4.910
24,300
-0.09(-1.80%)
May 25, 2004
5.100
5.150
4.850
5.000
40,900
-0.17(-3.29%)
May 24, 2004
5.150
5.200
5.070
5.170
13,200
+0.02(+0.39%)
May 21, 2004
4.900
5.350
4.900
5.150
51,200
+0.32(+6.63%)
May 20, 2004
4.900
4.910
4.830
4.830
13,100
-0.02(-0.41%)
May 19, 2004
4.950
4.980
4.850
4.850
5,700
-0.03(-0.61%)
May 18, 2004
4.780
4.930
4.780
4.880
11,000
+0.13(+2.74%)
May 17, 2004
5.040
5.080
4.730
4.750
38,200
-0.34(-6.68%)
May 14, 2004
4.950
5.100
4.920
5.090
60,300
+0.12(+2.41%)
May 13, 2004
4.900
5.050
4.890
4.970
56,200
+0.07(+1.43%)
May 12, 2004
5.050
5.050
4.850
4.900
88,300
-0.10(-2.00%)
May 11, 2004
5.000
5.100
4.980
5.000
139,000
+0.00(+0.00%)
May 10, 2004
5.350
5.350
4.930
5.000
194,100
-0.40(-7.41%)
May 07, 2004
5.480
5.480
5.270
5.400
30,400
-0.10(-1.82%)
May 06, 2004
5.950
5.950
5.440
5.500
168,300
-0.37(-6.30%)
May 05, 2004
6.100
6.100
5.700
5.870
72,900
-0.28(-4.55%)
May 04, 2004
6.070
6.150
6.070
6.150
17,400
+0.15(+2.50%)
May 03, 2004
5.880
6.020
5.850
6.000
36,300
+0.09(+1.52%)
Apr 30, 2004
5.900
5.910
5.850
5.910
38,700
+0.01(+0.17%)
Apr 29, 2004
6.000
6.090
5.900
5.900
61,600
-0.14(-2.32%)
Apr 28, 2004
6.050
6.090
5.910
6.040
58,300
-0.11(-1.79%)
Apr 27, 2004
6.180
6.180
6.070
6.150
25,900
+0.02(+0.33%)
Apr 26, 2004
6.150
6.190
6.100
6.130
76,000
-0.08(-1.29%)
Apr 23, 2004
6.270
6.300
6.200
6.210
29,100
-0.06(-0.96%)
Apr 22, 2004
6.270
6.340
6.250
6.270
11,100
+0.07(+1.13%)
Apr 21, 2004
6.250
6.320
6.200
6.200
4,700
+0.00(+0.00%)
Apr 20, 2004
6.360
6.420
6.200
6.200
26,300
-0.18(-2.82%)
Apr 19, 2004
6.250
6.380
6.250
6.380
6,400
+0.07(+1.11%)
Apr 16, 2004
6.300
6.310
6.300
6.310
3,000
+0.06(+0.96%)
Apr 15, 2004
6.480
6.490
6.250
6.250
6,200
-0.23(-3.55%)
Apr 14, 2004
6.320
6.550
6.320
6.480
39,400
+0.06(+0.93%)
Apr 13, 2004
6.500
6.520
6.350
6.420
14,400
-0.13(-1.98%)
Apr 12, 2004
6.600
6.600
6.450
6.550
17,100
-0.06(-0.91%)
Apr 08, 2004
6.410
6.650
6.410
6.610
25,400
+0.15(+2.32%)
Apr 07, 2004
6.350
6.490
6.350
6.460
15,400
+0.05(+0.78%)
Apr 06, 2004
6.380
6.550
6.350
6.410
37,700
-0.03(-0.47%)
Apr 05, 2004
6.510
6.510
6.340
6.440
42,200
-0.06(-0.92%)
Apr 02, 2004
6.550
6.600
6.500
6.500
129,600
-0.04(-0.61%)
Apr 01, 2004
6.230
6.590
6.230
6.540
166,700
+0.35(+5.65%)
Mar 31, 2004
6.200
6.240
6.140
6.190
6,000
+0.05(+0.81%)
Mar 30, 2004
6.100
6.140
6.050
6.140
4,600
+0.09(+1.49%)
Mar 29, 2004
6.100
6.100
5.950
6.050
6,500
+0.00(+0.00%)
Mar 26, 2004
6.160
6.160
5.920
6.050
44,100
-0.05(-0.82%)
Mar 25, 2004
6.180
6.180
6.100
6.100
21,400
-0.05(-0.81%)
Mar 24, 2004
6.150
6.200
6.050
6.150
71,800
-0.10(-1.60%)
Mar 23, 2004
6.350
6.350
6.180
6.250
20,200
-0.04(-0.64%)
Mar 22, 2004
6.550
6.550
6.200
6.290
36,000
-0.21(-3.23%)
Mar 19, 2004
6.580
6.580
6.500
6.500
147,200
-0.10(-1.52%)
Mar 18, 2004
6.500
6.630
6.500
6.600
85,600
+0.02(+0.30%)
Mar 17, 2004
6.660
6.680
6.540
6.580
21,400
-0.05(-0.75%)
Mar 16, 2004
6.640
6.650
6.450
6.630
51,200
+0.01(+0.15%)
Mar 15, 2004
6.500
6.780
6.500
6.620
41,700
+0.12(+1.85%)
Mar 12, 2004
6.650
6.730
6.500
6.500
59,800
+0.00(+0.00%)
Mar 11, 2004
6.370
6.560
6.110
6.500
69,500
+0.12(+1.88%)
Mar 10, 2004
6.600
6.610
6.250
6.380
75,900
-0.21(-3.19%)
Mar 09, 2004
6.660
6.710
6.580
6.590
12,200
-0.13(-1.93%)
Mar 08, 2004
7.000
7.000
6.600
6.720
21,000
-0.23(-3.31%)
Mar 05, 2004
7.050
7.080
6.950
6.950
82,800
-0.15(-2.11%)
Mar 04, 2004
6.900
7.100
6.900
7.100
112,100
+0.20(+2.90%)
Mar 03, 2004
6.800
6.950
6.750
6.900
5,100
+0.12(+1.77%)
Mar 02, 2004
6.850
7.000
6.750
6.780
113,600
-0.12(-1.74%)
Mar 01, 2004
7.100
7.150
6.890
6.900
86,300
-0.10(-1.43%)
Feb 27, 2004
6.760
7.050
6.760
7.000
259,100
+0.23(+3.40%)
Feb 26, 2004
6.590
6.770
6.590
6.770
20,900
+0.17(+2.58%)
Feb 25, 2004
6.500
6.600
6.450
6.600
84,600
+0.10(+1.54%)
Feb 24, 2004
6.540
6.540
6.500
6.500
36,800
-0.01(-0.15%)
Feb 23, 2004
6.500
6.540
6.480
6.510
65,800
+0.02(+0.31%)
Feb 20, 2004
6.560
6.560
6.400
6.490
132,100
-0.07(-1.07%)
Feb 19, 2004
6.600
6.650
6.530
6.560
27,400
+0.00(+0.00%)
Feb 18, 2004
6.580
6.620
6.500
6.560
82,400
+0.00(+0.00%)
Feb 17, 2004
6.500
6.600
6.500
6.560
29,400
+0.15(+2.34%)
Feb 13, 2004
6.500
6.530
6.360
6.410
255,900
-0.13(-1.99%)
Feb 12, 2004
6.550
6.560
6.500
6.540
62,900
-0.03(-0.46%)
Feb 11, 2004
6.500
6.650
6.500
6.570
65,300
+0.02(+0.31%)
Feb 10, 2004
6.550
6.600
6.500
6.550
112,200
-0.05(-0.76%)
Feb 09, 2004
6.700
6.830
6.550
6.600
122,700
-0.05(-0.75%)
Feb 06, 2004
6.600
6.650
6.550
6.650
62,500
+0.13(+1.99%)
Feb 05, 2004
6.550
6.630
6.480
6.520
337,600
+0.05(+0.77%)
Feb 04, 2004
6.740
6.750
6.470
6.470
288,800
-0.23(-3.43%)
Feb 03, 2004
6.740
6.850
6.690
6.700
287,900
+0.00(+0.00%)
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.