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
Herzfeld Caribbean
(NQ:
CUBA
)
2.330
-0.009 (-0.40%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 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
1.770
1.839
1.741
1.793
25,379
+0.08(+4.92%)
Jan 28, 2005
1.752
1.755
1.709
1.709
8,617
-0.00(-0.17%)
Jan 27, 2005
1.694
1.712
1.694
1.712
2,412
-0.04(-2.32%)
Jan 26, 2005
1.752
1.755
1.752
1.752
3,477
+0.04(+2.20%)
Jan 25, 2005
1.694
1.715
1.691
1.715
20,681
+0.03(+1.72%)
Jan 24, 2005
1.619
1.712
1.619
1.686
9,996
+0.01(+0.87%)
Jan 21, 2005
1.683
1.691
1.671
1.671
20,939
-0.02(-1.44%)
Jan 20, 2005
1.686
1.695
1.686
1.695
6,204
-0.05(-2.60%)
Jan 19, 2005
1.705
1.749
1.703
1.741
6,152
-0.01(-0.50%)
Jan 18, 2005
1.700
1.749
1.694
1.749
39,984
+0.03(+1.86%)
Jan 14, 2005
1.770
1.770
1.717
1.717
15,907
+0.00(+0.08%)
Jan 13, 2005
1.715
1.732
1.715
1.716
3,102
-0.01(-0.59%)
Jan 12, 2005
1.715
1.726
1.712
1.726
30,887
+0.01(+0.75%)
Jan 11, 2005
1.697
1.730
1.697
1.713
46,622
+0.01(+0.39%)
Jan 10, 2005
1.645
1.709
1.645
1.707
14,821
-0.01(-0.30%)
Jan 07, 2005
1.659
1.726
1.659
1.712
34,241
-0.01(-0.66%)
Jan 06, 2005
1.642
1.735
1.642
1.723
71,636
-0.00(-0.17%)
Jan 05, 2005
1.619
1.735
1.619
1.726
40,349
-0.01(-0.33%)
Jan 04, 2005
1.697
1.735
1.697
1.732
28,781
+0.05(+2.75%)
Jan 03, 2005
1.741
1.770
1.683
1.686
86,861
-0.06(-3.17%)
Dec 31, 2004
1.697
1.741
1.729
1.741
11,719
+0.01(+0.67%)
Dec 30, 2004
1.683
1.729
1.659
1.729
119,262
+0.06(+3.29%)
Dec 29, 2004
1.683
1.738
1.657
1.674
37,915
-0.01(-0.52%)
Dec 28, 2004
1.674
1.735
1.674
1.683
22,060
+0.00(+0.00%)
Dec 27, 2004
1.712
1.712
1.671
1.683
4,136
-0.02(-1.19%)
Dec 23, 2004
1.677
1.706
1.657
1.703
34,813
+0.03(+1.86%)
Dec 22, 2004
1.674
1.694
1.668
1.672
9,996
-0.00(-0.29%)
Dec 21, 2004
1.639
1.686
1.639
1.677
53,426
+0.06(+3.96%)
Dec 20, 2004
1.610
1.690
1.610
1.613
56,873
-0.08(-4.96%)
Dec 17, 2004
1.636
1.697
1.633
1.697
17,579
+0.02(+1.33%)
Dec 16, 2004
1.628
1.738
1.607
1.675
44,809
+0.04(+2.72%)
Dec 15, 2004
1.622
1.688
1.622
1.630
38,949
-0.04(-2.26%)
Dec 14, 2004
1.625
1.715
1.607
1.668
74,452
+0.07(+4.55%)
Dec 13, 2004
1.628
1.694
1.596
1.596
28,953
-0.01(-0.90%)
Dec 10, 2004
1.497
1.674
1.494
1.610
53,082
-0.09(-5.45%)
Dec 09, 2004
1.616
1.703
1.564
1.703
49,635
+0.11(+6.92%)
Dec 08, 2004
1.596
1.657
1.564
1.593
50,669
+0.04(+2.81%)
Dec 07, 2004
1.549
1.549
1.549
1.549
0
+0.00(+0.00%)
Dec 06, 2004
1.552
1.596
1.549
1.549
5,515
-0.07(-4.13%)
Dec 03, 2004
1.657
1.657
1.610
1.616
16,545
+0.01(+0.54%)
Dec 02, 2004
1.538
1.651
1.538
1.607
18,957
+0.08(+5.12%)
Dec 01, 2004
1.529
1.529
1.529
1.529
0
+0.00(+0.00%)
Nov 30, 2004
1.613
1.613
1.523
1.529
3,446
-0.01(-0.57%)
Nov 29, 2004
1.482
1.552
1.482
1.538
9,996
+0.02(+1.14%)
Nov 26, 2004
1.517
1.520
1.517
1.520
7,583
+0.01(+0.58%)
Nov 24, 2004
1.512
1.512
1.512
1.512
0
+0.00(+0.00%)
Nov 23, 2004
1.500
1.541
1.500
1.512
4,825
+0.01(+0.39%)
Nov 22, 2004
1.494
1.549
1.488
1.506
12,408
+0.01(+0.97%)
Nov 19, 2004
1.491
1.535
1.491
1.491
25,162
-0.01(-0.58%)
Nov 18, 2004
1.503
1.578
1.485
1.500
35,503
+0.01(+0.39%)
Nov 17, 2004
1.480
1.880
1.480
1.494
338,830
+0.00(+0.00%)
Nov 16, 2004
1.465
1.506
1.465
1.494
39,639
+0.01(+0.78%)
Nov 15, 2004
1.471
1.517
1.471
1.482
35,158
+0.04(+2.59%)
Nov 12, 2004
1.471
1.471
1.445
1.445
1,723
-0.03(-1.95%)
Nov 11, 2004
1.453
1.474
1.436
1.474
16,200
-0.01(-0.39%)
Nov 10, 2004
1.523
1.523
1.480
1.480
2,068
-0.00(-0.20%)
Nov 09, 2004
1.451
1.506
1.448
1.482
13,787
+0.03(+2.40%)
Nov 08, 2004
1.506
1.523
1.439
1.448
29,988
+0.02(+1.22%)
Nov 05, 2004
1.465
1.468
1.416
1.430
58,941
+0.02(+1.65%)
Nov 04, 2004
1.410
1.410
1.407
1.407
12,064
+0.00(+0.00%)
Nov 03, 2004
1.520
1.520
1.407
1.407
20,681
-0.06(-4.34%)
Nov 02, 2004
1.468
1.471
1.468
1.471
3,791
+0.08(+5.41%)
Nov 01, 2004
1.395
1.395
1.395
1.395
0
+0.00(+0.00%)
Oct 29, 2004
1.395
1.395
1.395
1.395
0
+0.00(+0.00%)
Oct 28, 2004
1.395
1.395
1.395
1.395
344
+0.01(+1.05%)
Oct 27, 2004
1.390
1.393
1.381
1.381
16,545
-0.05(-3.25%)
Oct 26, 2004
1.427
1.427
1.427
1.427
0
+0.00(+0.00%)
Oct 25, 2004
1.442
1.442
1.422
1.427
7,927
+0.05(+3.36%)
Oct 22, 2004
1.358
1.451
1.358
1.381
5,515
-0.07(-4.61%)
Oct 21, 2004
1.364
1.448
1.364
1.448
6,204
+0.10(+7.08%)
Oct 20, 2004
1.390
1.390
1.352
1.352
3,446
-0.03(-2.51%)
Oct 19, 2004
1.387
1.387
1.387
1.387
6,893
-0.06(-4.21%)
Oct 18, 2004
1.448
1.448
1.448
1.448
1,723
+0.01(+0.40%)
Oct 15, 2004
1.442
1.442
1.442
1.442
689
-0.01(-0.40%)
Oct 14, 2004
1.393
1.448
1.392
1.448
20,681
+0.01(+0.81%)
Oct 13, 2004
1.422
1.436
1.422
1.436
1,378
-0.00(-0.20%)
Oct 12, 2004
1.439
1.439
1.439
1.439
1,034
+0.06(+4.20%)
Oct 11, 2004
1.381
1.381
1.381
1.381
2,757
+0.00(+0.21%)
Oct 08, 2004
1.378
1.378
1.378
1.378
344
+0.01(+0.42%)
Oct 07, 2004
1.372
1.372
1.372
1.372
344
+0.01(+0.42%)
Oct 06, 2004
1.413
1.413
1.366
1.366
2,068
-0.06(-4.07%)
Oct 05, 2004
1.424
1.424
1.424
1.424
3,446
-0.03(-1.80%)
Oct 04, 2004
1.451
1.451
1.451
1.451
0
+0.00(+0.00%)
Oct 01, 2004
1.445
1.451
1.410
1.451
47,911
+0.05(+3.31%)
Sep 30, 2004
1.416
1.436
1.393
1.404
25,851
+0.00(+0.00%)
Sep 29, 2004
1.404
1.404
1.404
1.404
0
+0.00(+0.00%)
Sep 28, 2004
1.404
1.404
1.404
1.404
6,893
+0.01(+1.04%)
Sep 27, 2004
1.390
1.390
1.390
1.390
0
+0.00(+0.00%)
Sep 24, 2004
1.369
1.390
1.369
1.390
1,723
+0.02(+1.70%)
Sep 23, 2004
1.366
1.366
1.366
1.366
344
-0.03(-2.08%)
Sep 22, 2004
1.422
1.422
1.395
1.395
5,515
-0.01(-0.82%)
Sep 21, 2004
1.390
1.407
1.381
1.407
23,783
-0.03(-2.02%)
Sep 20, 2004
1.436
1.436
1.436
1.436
1,378
+0.08(+6.00%)
Sep 17, 2004
1.355
1.355
1.355
1.355
1,723
-0.08(-5.66%)
Sep 16, 2004
1.436
1.436
1.436
1.436
0
+0.00(+0.00%)
Sep 15, 2004
1.436
1.436
1.436
1.436
344
+0.00(+0.00%)
Sep 14, 2004
1.378
1.436
1.378
1.436
42,396
+0.03(+2.06%)
Sep 13, 2004
1.422
1.422
1.404
1.407
5,170
+0.05(+3.41%)
Sep 10, 2004
1.361
1.361
1.361
1.361
689
+0.00(+0.21%)
Sep 09, 2004
1.358
1.358
1.358
1.358
689
+0.01(+0.64%)
Sep 08, 2004
1.346
1.352
1.346
1.349
4,136
+0.01(+0.87%)
Sep 07, 2004
1.337
1.337
1.337
1.337
0
+0.00(+0.00%)
Sep 03, 2004
1.335
1.337
1.335
1.337
2,412
-0.04(-2.95%)
Sep 02, 2004
1.378
1.378
1.378
1.378
0
+0.00(+0.00%)
Sep 01, 2004
1.378
1.378
1.364
1.378
4,480
+0.00(+0.00%)
Aug 31, 2004
1.378
1.378
1.364
1.378
4,480
+0.04(+3.26%)
Aug 30, 2004
1.424
1.424
1.335
1.335
8,961
+0.00(+0.00%)
Aug 27, 2004
1.335
1.335
1.335
1.335
1,723
+0.00(+0.00%)
Aug 26, 2004
1.335
1.335
1.335
1.335
0
+0.00(+0.00%)
Aug 25, 2004
1.335
1.372
1.323
1.335
22,060
+0.00(+0.00%)
Aug 24, 2004
1.306
1.375
1.306
1.335
28,264
-0.02(-1.50%)
Aug 23, 2004
1.355
1.355
1.355
1.355
0
+0.00(+0.00%)
Aug 20, 2004
1.323
1.355
1.323
1.355
29,298
+0.01(+0.54%)
Aug 19, 2004
1.308
1.352
1.308
1.348
16,889
-0.01(-0.54%)
Aug 18, 2004
1.300
1.355
1.300
1.355
14,132
+0.03(+2.41%)
Aug 17, 2004
1.250
1.361
1.250
1.323
26,885
+0.01(+0.44%)
Aug 16, 2004
1.268
1.326
1.265
1.317
12,753
+0.08(+6.32%)
Aug 13, 2004
1.291
1.291
1.239
1.239
21,370
-0.04(-3.26%)
Aug 12, 2004
1.448
1.448
1.250
1.281
23,094
+0.01(+0.55%)
Aug 11, 2004
1.259
1.274
1.256
1.274
14,132
+0.01(+0.46%)
Aug 10, 2004
1.268
1.268
1.248
1.268
6,893
+0.01(+0.69%)
Aug 09, 2004
1.259
1.262
1.256
1.259
16,545
+0.03(+2.84%)
Aug 06, 2004
1.230
1.233
1.224
1.224
4,480
-0.01(-0.71%)
Aug 05, 2004
1.248
1.274
1.233
1.233
85,138
-0.01(-1.16%)
Aug 04, 2004
1.311
1.311
1.207
1.248
19,647
-0.07(-5.08%)
Aug 03, 2004
1.314
1.314
1.314
1.314
344
-0.03(-2.37%)
Aug 02, 2004
1.314
1.346
1.311
1.346
4,480
+0.01(+1.09%)
Jul 30, 2004
1.332
1.332
1.332
1.332
0
+0.00(+0.00%)
Jul 29, 2004
1.308
1.332
1.306
1.332
7,583
+0.03(+2.23%)
Jul 28, 2004
1.306
1.308
1.303
1.303
12,408
-0.01(-0.88%)
Jul 27, 2004
1.233
1.314
1.233
1.314
25,851
+0.11(+9.16%)
Jul 26, 2004
1.311
1.335
1.160
1.204
38,949
-0.11(-8.19%)
Jul 23, 2004
1.335
1.404
1.311
1.311
15,166
-0.04(-2.80%)
Jul 22, 2004
1.407
1.407
1.320
1.349
18,613
-0.04(-3.13%)
Jul 21, 2004
1.343
1.422
1.343
1.393
15,166
-0.01(-1.03%)
Jul 20, 2004
1.416
1.416
1.358
1.407
11,719
+0.02(+1.25%)
Jul 19, 2004
1.366
1.422
1.352
1.390
9,306
-0.03(-2.24%)
Jul 16, 2004
1.419
1.424
1.384
1.422
8,617
+0.00(+0.20%)
Jul 15, 2004
1.326
1.422
1.326
1.419
17,234
+0.02(+1.66%)
Jul 14, 2004
1.349
1.424
1.343
1.395
22,404
+0.02(+1.69%)
Jul 13, 2004
1.387
1.393
1.320
1.372
16,889
-0.03(-2.47%)
Jul 12, 2004
1.393
1.407
1.393
1.407
3,102
+0.01(+0.83%)
Jul 09, 2004
1.395
1.395
1.395
1.395
0
+0.00(+0.00%)
Jul 08, 2004
1.422
1.422
1.393
1.395
17,579
-0.03(-2.43%)
Jul 07, 2004
1.430
1.430
1.430
1.430
0
+0.00(+0.00%)
Jul 06, 2004
1.410
1.430
1.410
1.430
2,068
+0.01(+0.41%)
Jul 02, 2004
1.424
1.427
1.410
1.424
5,515
-0.03(-1.80%)
Jul 01, 2004
1.427
1.462
1.410
1.451
12,753
+0.04(+2.67%)
Jun 30, 2004
1.465
1.468
1.413
1.413
9,996
+0.00(+0.00%)
Jun 29, 2004
1.471
1.471
1.413
1.413
11,030
-0.03(-2.41%)
Jun 28, 2004
1.468
1.468
1.436
1.448
13,442
+0.02(+1.42%)
Jun 25, 2004
1.407
1.488
1.407
1.427
38,949
-0.02(-1.60%)
Jun 24, 2004
1.448
1.491
1.422
1.451
16,889
-0.01(-0.60%)
Jun 23, 2004
1.584
1.584
1.445
1.459
15,166
+0.03(+2.44%)
Jun 22, 2004
1.448
1.500
1.424
1.424
13,098
-0.02(-1.21%)
Jun 21, 2004
1.419
1.442
1.419
1.442
1,378
+0.02(+1.64%)
Jun 18, 2004
1.427
1.491
1.404
1.419
13,098
-0.00(-0.22%)
Jun 17, 2004
1.439
1.500
1.407
1.422
14,476
+0.01(+0.84%)
Jun 16, 2004
1.448
1.534
1.393
1.410
26,541
-0.01(-1.02%)
Jun 15, 2004
1.381
1.448
1.381
1.424
7,238
+0.02(+1.45%)
Jun 14, 2004
1.413
1.465
1.398
1.404
6,204
-0.06(-4.16%)
Jun 10, 2004
1.378
1.485
1.378
1.465
7,583
+0.00(+0.20%)
Jun 09, 2004
1.393
1.462
1.392
1.462
28,609
+0.08(+5.88%)
Jun 08, 2004
1.430
1.488
1.381
1.381
17,579
+0.02(+1.28%)
Jun 07, 2004
1.375
1.549
1.364
1.364
26,885
+0.03(+2.40%)
Jun 04, 2004
1.323
1.332
1.271
1.332
5,859
+0.03(+2.00%)
Jun 03, 2004
1.343
1.343
1.303
1.306
5,515
-0.09(-6.25%)
Jun 02, 2004
1.306
1.395
1.291
1.393
15,166
+0.10(+7.87%)
Jun 01, 2004
1.419
1.419
1.277
1.291
26,541
-0.06(-4.71%)
May 28, 2004
1.349
1.381
1.346
1.355
15,166
-0.03(-2.10%)
May 27, 2004
1.378
1.384
1.358
1.384
13,442
+0.03(+2.36%)
May 26, 2004
1.306
1.398
1.306
1.352
19,647
+0.00(+0.00%)
May 25, 2004
1.343
1.375
1.311
1.352
5,859
+0.03(+2.19%)
May 24, 2004
1.320
1.323
1.320
1.323
2,068
-0.03(-2.15%)
May 21, 2004
1.352
1.352
1.352
1.352
1,723
+0.00(+0.21%)
May 20, 2004
1.335
1.384
1.335
1.349
7,583
-0.00(-0.21%)
May 19, 2004
1.349
1.451
1.329
1.352
21,370
+0.01(+0.87%)
May 18, 2004
1.355
1.404
1.326
1.340
29,298
-0.00(-0.22%)
May 17, 2004
1.320
1.413
1.291
1.343
28,953
+0.01(+1.09%)
May 14, 2004
1.277
1.407
1.277
1.329
23,783
-0.05(-3.58%)
May 13, 2004
1.306
1.451
1.256
1.378
35,158
+0.07(+5.32%)
May 12, 2004
1.349
1.361
1.308
1.308
6,893
-0.04(-3.01%)
May 11, 2004
1.349
1.361
1.349
1.349
5,859
-0.01(-0.43%)
May 10, 2004
1.335
1.372
1.291
1.355
21,370
-0.03(-2.30%)
May 07, 2004
1.335
1.407
1.335
1.387
25,162
+0.07(+5.05%)
May 06, 2004
1.337
1.422
1.320
1.320
24,817
-0.10(-7.33%)
May 05, 2004
1.291
1.424
1.291
1.424
21,370
+0.04(+3.15%)
May 04, 2004
1.372
1.416
1.349
1.381
45,154
+0.00(+0.00%)
May 03, 2004
1.424
1.430
1.364
1.381
40,673
-0.03(-2.26%)
Apr 30, 2004
1.451
1.451
1.381
1.413
8,617
-0.04(-2.60%)
Apr 29, 2004
1.451
1.451
1.451
1.451
3,102
-0.03(-2.34%)
Apr 28, 2004
1.468
1.485
1.451
1.485
12,753
-0.00(-0.19%)
Apr 27, 2004
1.561
1.561
1.459
1.488
22,404
+0.03(+1.99%)
Apr 26, 2004
1.459
1.485
1.459
1.459
4,825
+0.00(+0.00%)
Apr 23, 2004
1.468
1.488
1.459
1.459
12,408
-0.01(-0.40%)
Apr 22, 2004
1.477
1.488
1.465
1.465
13,442
+0.00(+0.00%)
Apr 21, 2004
1.500
1.523
1.465
1.465
18,957
-0.02(-1.56%)
Apr 20, 2004
1.541
1.572
1.488
1.488
14,476
-0.05(-3.02%)
Apr 19, 2004
1.494
1.564
1.491
1.535
17,923
+0.03(+2.32%)
Apr 16, 2004
1.500
1.500
1.500
1.500
0
+0.00(+0.00%)
Apr 15, 2004
1.494
1.503
1.494
1.500
19,302
+0.00(+0.19%)
Apr 14, 2004
1.497
1.497
1.497
1.497
0
+0.00(+0.00%)
Apr 13, 2004
1.506
1.564
1.497
1.497
12,064
-0.01(-0.96%)
Apr 12, 2004
1.497
1.512
1.497
1.512
1,723
-0.01(-0.57%)
Apr 08, 2004
1.488
1.575
1.488
1.520
19,302
+0.02(+1.16%)
Apr 07, 2004
1.506
1.506
1.503
1.503
9,651
-0.03(-1.71%)
Apr 06, 2004
1.529
1.529
1.529
1.529
3,446
+0.02(+1.35%)
Apr 05, 2004
1.520
1.520
1.494
1.509
12,408
+0.01(+0.58%)
Apr 02, 2004
1.538
1.564
1.500
1.500
16,545
+0.02(+1.17%)
Apr 01, 2004
1.532
1.561
1.474
1.482
13,098
-0.04(-2.67%)
Mar 31, 2004
1.520
1.535
1.500
1.523
7,238
+0.01(+0.57%)
Mar 30, 2004
1.529
1.541
1.503
1.514
18,613
+0.01(+0.77%)
Mar 29, 2004
1.543
1.549
1.482
1.503
13,442
+0.02(+1.57%)
Mar 26, 2004
1.538
1.538
1.471
1.480
11,030
-0.04(-2.47%)
Mar 25, 2004
1.523
1.535
1.480
1.517
23,094
-0.03(-1.89%)
Mar 24, 2004
1.491
1.552
1.482
1.546
20,681
+0.00(+0.00%)
Mar 23, 2004
1.465
1.567
1.465
1.546
31,022
-0.02(-1.48%)
Mar 22, 2004
1.596
1.596
1.465
1.570
29,988
+0.08(+5.46%)
Mar 19, 2004
1.555
1.564
1.480
1.488
31,022
-0.01(-0.97%)
Mar 18, 2004
1.506
1.564
1.471
1.503
23,094
+0.01(+0.96%)
Mar 17, 2004
1.506
1.587
1.482
1.489
25,851
-0.14(-8.38%)
Mar 16, 2004
1.549
1.625
1.491
1.625
29,643
+0.10(+6.67%)
Mar 15, 2004
1.451
1.633
1.451
1.523
29,298
-0.08(-4.72%)
Mar 12, 2004
1.453
1.599
1.451
1.599
21,715
+0.11(+7.20%)
Mar 11, 2004
1.451
1.567
1.393
1.491
35,158
+0.01(+0.98%)
Mar 10, 2004
1.494
1.604
1.439
1.477
61,699
-0.05(-3.05%)
Mar 09, 2004
1.625
1.625
1.422
1.523
67,214
-0.08(-5.06%)
Mar 08, 2004
1.593
1.636
1.587
1.604
6,204
+0.03(+1.84%)
Mar 05, 2004
1.607
1.633
1.542
1.575
15,855
+0.01(+0.74%)
Mar 04, 2004
1.610
1.610
1.532
1.564
26,196
-0.08(-4.60%)
Mar 03, 2004
1.654
1.654
1.523
1.639
29,988
+0.00(+0.00%)
Mar 02, 2004
1.625
1.639
1.581
1.639
8,961
+0.03(+1.80%)
Mar 01, 2004
1.584
1.613
1.581
1.610
13,098
+0.03(+2.21%)
Feb 27, 2004
1.587
1.593
1.575
1.575
6,204
+0.00(+0.00%)
Feb 26, 2004
1.584
1.616
1.575
1.575
5,170
-0.02(-1.45%)
Feb 25, 2004
1.575
1.616
1.575
1.599
15,166
+0.02(+1.47%)
Feb 24, 2004
1.581
1.610
1.575
1.575
7,583
-0.02(-1.27%)
Feb 23, 2004
1.596
1.596
1.596
1.596
344
+0.02(+1.29%)
Feb 20, 2004
1.584
1.628
1.575
1.575
15,511
-0.01(-0.37%)
Feb 19, 2004
1.665
1.674
1.580
1.581
18,957
-0.01(-0.37%)
Feb 18, 2004
1.590
1.613
1.575
1.587
27,575
-0.02(-1.26%)
Feb 17, 2004
1.575
1.639
1.575
1.607
11,374
+0.03(+2.03%)
Feb 13, 2004
1.610
1.610
1.549
1.575
13,442
-0.05(-3.02%)
Feb 12, 2004
1.535
1.624
1.535
1.624
16,889
+0.05(+3.49%)
Feb 11, 2004
1.535
1.610
1.535
1.570
8,272
-0.01(-0.37%)
Feb 10, 2004
1.535
1.607
1.523
1.575
23,783
+0.00(+0.18%)
Feb 09, 2004
1.581
1.607
1.535
1.572
9,996
-0.02(-1.45%)
Feb 06, 2004
1.628
1.630
1.575
1.596
23,094
+0.03(+1.85%)
Feb 05, 2004
1.541
1.610
1.541
1.567
13,787
+0.04(+2.66%)
Feb 04, 2004
1.610
1.610
1.526
1.526
9,306
+0.00(+0.19%)
Feb 03, 2004
1.538
1.538
1.523
1.523
5,170
-0.00(-0.19%)
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.