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
Arotech Corp
(NQ:
ARTX
)
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
1.410
1.460
1.380
1.380
641,027
-0.05(-3.50%)
Jan 28, 2005
1.450
1.450
1.410
1.430
350,609
-0.01(-0.69%)
Jan 27, 2005
1.450
1.470
1.420
1.440
554,379
+0.04(+2.86%)
Jan 26, 2005
1.390
1.440
1.390
1.400
551,814
+0.01(+0.72%)
Jan 25, 2005
1.400
1.450
1.390
1.390
672,826
+0.02(+1.46%)
Jan 24, 2005
1.430
1.460
1.370
1.370
1,269,484
-0.01(-0.72%)
Jan 21, 2005
1.450
1.460
1.360
1.380
1,276,092
-0.03(-2.13%)
Jan 20, 2005
1.500
1.550
1.400
1.410
2,643,242
-0.07(-4.73%)
Jan 19, 2005
1.440
1.500
1.420
1.480
565,248
+0.04(+2.78%)
Jan 18, 2005
1.470
1.500
1.400
1.440
760,359
-0.03(-2.04%)
Jan 14, 2005
1.500
1.510
1.460
1.470
479,725
-0.04(-2.65%)
Jan 13, 2005
1.490
1.520
1.480
1.510
387,779
-0.01(-0.66%)
Jan 12, 2005
1.520
1.530
1.460
1.520
686,637
+0.01(+0.66%)
Jan 11, 2005
1.540
1.550
1.450
1.510
681,691
-0.05(-3.21%)
Jan 10, 2005
1.450
1.570
1.450
1.560
998,969
+0.09(+6.12%)
Jan 07, 2005
1.470
1.480
1.430
1.470
610,528
+0.05(+3.52%)
Jan 06, 2005
1.470
1.510
1.420
1.420
1,053,579
-0.05(-3.40%)
Jan 05, 2005
1.550
1.550
1.450
1.470
2,022,602
-0.05(-3.29%)
Jan 04, 2005
1.610
1.620
1.510
1.520
1,770,698
-0.09(-5.59%)
Jan 03, 2005
1.640
1.650
1.600
1.610
707,246
-0.01(-0.62%)
Dec 31, 2004
1.620
1.640
1.610
1.620
981,100
-0.02(-1.22%)
Dec 30, 2004
1.630
1.670
1.625
1.640
910,200
-0.03(-1.80%)
Dec 29, 2004
1.630
1.690
1.620
1.670
1,058,000
+0.03(+1.83%)
Dec 28, 2004
1.630
1.650
1.610
1.640
793,800
+0.01(+0.61%)
Dec 27, 2004
1.650
1.660
1.620
1.630
879,900
-0.02(-1.21%)
Dec 23, 2004
1.620
1.660
1.610
1.650
825,300
+0.03(+1.85%)
Dec 22, 2004
1.600
1.680
1.600
1.620
893,500
-0.01(-0.61%)
Dec 21, 2004
1.700
1.720
1.610
1.630
1,959,200
-0.07(-4.12%)
Dec 20, 2004
1.780
1.800
1.700
1.700
1,400,800
-0.09(-5.03%)
Dec 17, 2004
1.800
1.820
1.770
1.790
716,900
+0.00(+0.00%)
Dec 16, 2004
1.810
1.830
1.770
1.790
830,400
-0.03(-1.65%)
Dec 15, 2004
1.760
1.840
1.750
1.820
1,451,600
+0.04(+2.25%)
Dec 14, 2004
1.760
1.790
1.730
1.780
927,000
+0.01(+0.56%)
Dec 13, 2004
1.810
1.840
1.770
1.770
1,194,100
-0.04(-2.21%)
Dec 10, 2004
1.780
1.840
1.769
1.810
1,085,700
+0.01(+0.56%)
Dec 09, 2004
1.850
1.850
1.760
1.800
1,291,600
-0.03(-1.64%)
Dec 08, 2004
1.770
1.850
1.740
1.830
2,543,400
+0.10(+5.78%)
Dec 07, 2004
1.710
1.800
1.690
1.730
3,253,300
+0.05(+2.98%)
Dec 06, 2004
1.720
1.750
1.679
1.680
1,686,400
-0.06(-3.45%)
Dec 03, 2004
1.730
1.780
1.710
1.740
1,506,400
+0.00(+0.00%)
Dec 02, 2004
1.760
1.780
1.730
1.740
942,000
-0.01(-0.57%)
Dec 01, 2004
1.810
1.810
1.720
1.750
1,508,200
-0.01(-0.57%)
Nov 30, 2004
1.790
1.820
1.740
1.760
1,126,300
-0.03(-1.68%)
Nov 29, 2004
1.840
1.880
1.750
1.790
2,798,200
+0.09(+5.29%)
Nov 26, 2004
1.720
1.750
1.700
1.700
369,700
-0.02(-1.16%)
Nov 24, 2004
1.730
1.770
1.720
1.720
839,900
-0.04(-2.27%)
Nov 23, 2004
1.760
1.790
1.720
1.760
1,069,800
+0.05(+2.92%)
Nov 22, 2004
1.720
1.750
1.680
1.710
966,200
-0.02(-1.16%)
Nov 19, 2004
1.730
1.790
1.710
1.730
876,300
-0.06(-3.35%)
Nov 18, 2004
1.820
1.880
1.760
1.790
1,328,800
-0.05(-2.72%)
Nov 17, 2004
1.850
1.890
1.760
1.840
1,836,200
+0.04(+2.22%)
Nov 16, 2004
1.710
1.850
1.710
1.800
1,855,300
+0.08(+4.65%)
Nov 15, 2004
1.760
1.770
1.700
1.720
1,773,100
-0.05(-3.04%)
Nov 12, 2004
1.820
1.830
1.730
1.774
2,382,700
-0.07(-3.59%)
Nov 11, 2004
1.930
1.930
1.800
1.840
2,312,800
-0.04(-2.13%)
Nov 10, 2004
2.100
2.160
1.800
1.880
11,253,700
+0.08(+4.44%)
Nov 09, 2004
1.870
1.870
1.720
1.800
2,963,500
-0.01(-0.55%)
Nov 08, 2004
1.700
1.820
1.700
1.810
2,656,100
+0.15(+9.04%)
Nov 05, 2004
1.630
1.710
1.610
1.660
1,174,200
+0.06(+3.75%)
Nov 04, 2004
1.650
1.670
1.600
1.600
768,900
-0.01(-0.62%)
Nov 03, 2004
1.600
1.690
1.600
1.610
1,265,100
+0.01(+0.63%)
Nov 02, 2004
1.610
1.620
1.580
1.600
628,800
+0.00(+0.00%)
Nov 01, 2004
1.560
1.610
1.540
1.600
1,073,900
+0.10(+6.67%)
Oct 29, 2004
1.620
1.620
1.500
1.500
1,026,700
-0.10(-6.25%)
Oct 28, 2004
1.620
1.630
1.574
1.600
954,300
-0.03(-1.84%)
Oct 27, 2004
1.610
1.640
1.590
1.630
1,087,200
+0.00(+0.01%)
Oct 26, 2004
1.640
1.660
1.570
1.630
1,699,700
+0.06(+3.82%)
Oct 25, 2004
1.730
1.790
1.520
1.570
8,159,300
-0.36(-18.65%)
Oct 22, 2004
2.051
2.090
1.929
1.930
2,031,900
-0.09(-4.46%)
Oct 21, 2004
1.920
2.111
1.900
2.020
6,220,900
+0.13(+6.88%)
Oct 20, 2004
1.870
1.940
1.780
1.890
1,964,000
+0.03(+1.61%)
Oct 19, 2004
1.850
1.960
1.780
1.860
7,553,600
+0.01(+0.54%)
Oct 18, 2004
1.630
1.920
1.620
1.850
4,863,600
+0.20(+12.12%)
Oct 15, 2004
1.750
1.750
1.620
1.650
1,403,200
-0.02(-1.20%)
Oct 14, 2004
1.600
1.740
1.600
1.670
2,484,400
+0.04(+2.45%)
Oct 13, 2004
1.650
1.660
1.600
1.630
584,400
+0.00(+0.00%)
Oct 12, 2004
1.630
1.650
1.580
1.630
641,200
-0.01(-0.61%)
Oct 11, 2004
1.650
1.680
1.600
1.640
510,500
+0.01(+0.61%)
Oct 08, 2004
1.630
1.680
1.620
1.630
436,700
-0.03(-1.81%)
Oct 07, 2004
1.750
1.770
1.640
1.660
1,134,000
-0.08(-4.60%)
Oct 06, 2004
1.610
1.760
1.610
1.740
2,550,000
+0.09(+5.45%)
Oct 05, 2004
1.620
1.660
1.550
1.650
1,257,200
+0.06(+3.77%)
Oct 04, 2004
1.550
1.620
1.530
1.590
950,200
+0.04(+2.58%)
Oct 01, 2004
1.570
1.570
1.510
1.550
567,700
+0.00(+0.00%)
Sep 30, 2004
1.500
1.560
1.490
1.550
659,300
+0.03(+1.97%)
Sep 29, 2004
1.500
1.600
1.480
1.520
1,124,500
-0.02(-1.30%)
Sep 28, 2004
1.570
1.610
1.490
1.540
1,268,600
-0.05(-3.14%)
Sep 27, 2004
1.460
1.620
1.460
1.590
1,868,800
+0.11(+7.43%)
Sep 24, 2004
1.410
1.520
1.380
1.480
830,300
-0.01(-0.67%)
Sep 23, 2004
1.530
1.540
1.450
1.490
1,730,600
-0.04(-2.61%)
Sep 22, 2004
1.580
1.608
1.520
1.530
1,017,200
-0.07(-4.38%)
Sep 21, 2004
1.630
1.690
1.570
1.600
1,905,300
-0.06(-3.61%)
Sep 20, 2004
1.680
1.770
1.640
1.660
1,123,600
-0.07(-4.05%)
Sep 17, 2004
1.760
1.760
1.690
1.730
774,100
-0.01(-0.57%)
Sep 16, 2004
1.800
1.800
1.700
1.740
1,108,700
-0.02(-1.14%)
Sep 15, 2004
1.650
1.820
1.620
1.760
4,371,100
+0.10(+6.02%)
Sep 14, 2004
1.750
1.750
1.650
1.660
2,341,200
-0.04(-2.35%)
Sep 13, 2004
1.610
1.700
1.520
1.700
3,209,200
+0.13(+8.28%)
Sep 10, 2004
1.640
1.690
1.550
1.570
2,472,000
-0.05(-3.09%)
Sep 09, 2004
1.420
1.640
1.410
1.620
4,439,100
+0.20(+14.08%)
Sep 08, 2004
1.420
1.440
1.380
1.420
566,239
+0.01(+0.71%)
Sep 07, 2004
1.440
1.440
1.390
1.410
425,341
+0.01(+0.71%)
Sep 03, 2004
1.390
1.430
1.380
1.400
377,800
-0.02(-1.41%)
Sep 02, 2004
1.450
1.450
1.410
1.420
405,100
-0.02(-1.39%)
Sep 01, 2004
1.440
1.480
1.400
1.440
865,600
-0.01(-0.69%)
Aug 31, 2004
1.410
1.450
1.370
1.450
385,700
+0.04(+2.84%)
Aug 30, 2004
1.410
1.440
1.370
1.410
361,700
-0.01(-0.70%)
Aug 27, 2004
1.460
1.460
1.420
1.420
283,900
-0.02(-1.39%)
Aug 26, 2004
1.450
1.480
1.410
1.440
493,300
-0.02(-1.37%)
Aug 25, 2004
1.440
1.480
1.420
1.460
758,900
+0.05(+3.55%)
Aug 24, 2004
1.460
1.470
1.380
1.410
813,800
-0.03(-2.08%)
Aug 23, 2004
1.480
1.530
1.420
1.440
3,159,900
-0.01(-0.69%)
Aug 20, 2004
1.440
1.470
1.360
1.450
1,456,800
+0.07(+5.07%)
Aug 19, 2004
1.340
1.400
1.310
1.380
1,298,200
+0.06(+4.55%)
Aug 18, 2004
1.280
1.350
1.270
1.320
497,000
+0.03(+2.33%)
Aug 17, 2004
1.250
1.320
1.250
1.290
534,100
+0.04(+3.20%)
Aug 16, 2004
1.270
1.280
1.230
1.250
468,800
+0.02(+1.63%)
Aug 13, 2004
1.260
1.300
1.210
1.230
488,900
-0.03(-2.38%)
Aug 12, 2004
1.260
1.320
1.250
1.260
506,300
-0.02(-1.56%)
Aug 11, 2004
1.330
1.350
1.260
1.280
960,800
-0.05(-3.76%)
Aug 10, 2004
1.180
1.350
1.180
1.330
949,200
+0.13(+10.83%)
Aug 09, 2004
1.200
1.270
1.190
1.200
655,400
+0.00(+0.00%)
Aug 06, 2004
1.250
1.310
1.190
1.200
1,915,300
-0.12(-9.09%)
Aug 05, 2004
1.410
1.410
1.300
1.320
457,100
-0.02(-1.49%)
Aug 04, 2004
1.370
1.390
1.330
1.340
627,600
-0.02(-1.47%)
Aug 03, 2004
1.400
1.450
1.360
1.360
957,300
-0.07(-4.90%)
Aug 02, 2004
1.380
1.490
1.360
1.430
1,515,100
+0.10(+7.52%)
Jul 30, 2004
1.290
1.340
1.260
1.330
822,600
+0.08(+6.40%)
Jul 29, 2004
1.290
1.320
1.250
1.250
991,600
-0.05(-3.85%)
Jul 28, 2004
1.270
1.320
1.250
1.300
1,156,200
+0.01(+0.78%)
Jul 27, 2004
1.280
1.330
1.250
1.290
1,111,400
-0.02(-1.53%)
Jul 26, 2004
1.450
1.450
1.280
1.310
1,254,800
-0.09(-6.43%)
Jul 23, 2004
1.400
1.450
1.390
1.400
851,800
+0.01(+0.72%)
Jul 22, 2004
1.400
1.430
1.370
1.390
1,061,800
+0.00(+0.00%)
Jul 21, 2004
1.400
1.490
1.370
1.390
1,637,000
-0.04(-2.80%)
Jul 20, 2004
1.430
1.440
1.360
1.430
1,757,100
+0.01(+0.70%)
Jul 19, 2004
1.550
1.570
1.380
1.420
3,082,700
-0.12(-7.79%)
Jul 16, 2004
1.600
1.610
1.520
1.540
2,134,700
-0.02(-1.28%)
Jul 15, 2004
1.760
1.800
1.550
1.560
5,447,500
-0.21(-11.86%)
Jul 14, 2004
1.810
1.840
1.690
1.770
1,932,500
-0.03(-1.67%)
Jul 13, 2004
1.890
1.900
1.800
1.800
1,049,500
-0.05(-2.70%)
Jul 12, 2004
1.910
2.030
1.800
1.850
2,193,500
-0.05(-2.63%)
Jul 09, 2004
1.970
2.040
1.880
1.900
895,900
-0.05(-2.56%)
Jul 08, 2004
1.990
1.990
1.900
1.950
1,302,800
-0.06(-2.99%)
Jul 07, 2004
2.040
2.060
2.010
2.010
762,200
-0.02(-0.99%)
Jul 06, 2004
2.040
2.140
2.000
2.030
1,274,300
+0.02(+1.00%)
Jul 02, 2004
2.030
2.050
2.000
2.010
601,700
-0.04(-1.95%)
Jul 01, 2004
2.100
2.120
2.000
2.050
927,300
-0.04(-1.91%)
Jun 30, 2004
2.100
2.140
2.060
2.090
733,000
-0.01(-0.48%)
Jun 29, 2004
2.100
2.120
2.000
2.100
1,710,100
+0.06(+2.94%)
Jun 28, 2004
2.250
2.270
2.030
2.040
2,449,900
-0.20(-8.93%)
Jun 25, 2004
2.320
2.320
2.160
2.240
895,500
-0.04(-1.75%)
Jun 24, 2004
2.290
2.330
2.270
2.280
685,700
-0.03(-1.30%)
Jun 23, 2004
2.300
2.320
2.260
2.310
893,300
+0.03(+1.32%)
Jun 22, 2004
2.300
2.360
2.250
2.280
1,706,000
-0.03(-1.30%)
Jun 21, 2004
2.400
2.400
2.290
2.310
771,300
-0.09(-3.75%)
Jun 18, 2004
2.400
2.410
2.320
2.400
733,200
+0.02(+0.84%)
Jun 17, 2004
2.310
2.460
2.250
2.380
2,518,300
+0.05(+2.15%)
Jun 16, 2004
2.330
2.430
2.300
2.330
1,070,900
+0.01(+0.43%)
Jun 15, 2004
2.450
2.450
2.260
2.320
1,048,000
-0.07(-2.93%)
Jun 14, 2004
2.410
2.570
2.350
2.390
2,162,900
-0.01(-0.42%)
Jun 10, 2004
2.480
2.490
2.400
2.400
482,900
-0.07(-2.83%)
Jun 09, 2004
2.420
2.550
2.400
2.470
952,700
+0.05(+2.07%)
Jun 08, 2004
2.450
2.500
2.400
2.420
918,700
+0.01(+0.41%)
Jun 07, 2004
2.430
2.500
2.400
2.410
873,100
-0.03(-1.23%)
Jun 04, 2004
2.560
2.580
2.440
2.440
902,500
-0.09(-3.56%)
Jun 03, 2004
2.550
2.580
2.430
2.530
1,457,300
+0.00(+0.00%)
Jun 02, 2004
2.610
2.620
2.500
2.530
1,201,400
-0.04(-1.56%)
Jun 01, 2004
2.460
2.680
2.420
2.570
2,424,900
+0.03(+1.18%)
May 28, 2004
2.650
2.650
2.520
2.540
1,017,300
-0.10(-3.79%)
May 27, 2004
2.650
2.740
2.480
2.640
3,195,700
+0.09(+3.53%)
May 26, 2004
2.410
2.620
2.410
2.550
2,800,000
+0.18(+7.59%)
May 25, 2004
2.280
2.400
2.260
2.370
1,407,900
+0.11(+4.87%)
May 24, 2004
2.380
2.380
2.260
2.260
795,700
-0.03(-1.31%)
May 21, 2004
2.380
2.420
2.260
2.290
872,100
-0.04(-1.72%)
May 20, 2004
2.450
2.500
2.310
2.330
1,190,900
+0.00(+0.00%)
May 19, 2004
2.260
2.540
2.240
2.330
2,889,900
+0.09(+4.02%)
May 18, 2004
2.220
2.320
2.210
2.240
1,123,200
+0.00(+0.00%)
May 17, 2004
2.370
2.390
2.210
2.240
2,015,900
-0.11(-4.68%)
May 14, 2004
2.411
2.550
2.300
2.350
1,528,500
-0.14(-5.62%)
May 13, 2004
2.400
2.660
2.350
2.490
3,831,200
-0.33(-11.70%)
May 12, 2004
2.900
2.960
2.760
2.820
4,099,900
+0.07(+2.55%)
May 11, 2004
2.720
2.790
2.600
2.750
1,569,300
+0.26(+10.44%)
May 10, 2004
2.520
2.650
2.360
2.490
2,229,000
-0.17(-6.39%)
May 07, 2004
2.600
2.840
2.600
2.660
1,476,100
-0.03(-1.12%)
May 06, 2004
2.720
2.840
2.630
2.690
2,028,900
-0.08(-2.89%)
May 05, 2004
2.630
2.900
2.620
2.770
4,057,300
+0.21(+8.20%)
May 04, 2004
2.390
2.590
2.290
2.560
3,331,500
+0.34(+15.32%)
May 03, 2004
2.350
2.450
2.210
2.220
2,305,700
-0.10(-4.23%)
Apr 30, 2004
2.580
2.630
2.290
2.318
3,633,600
-0.27(-10.50%)
Apr 29, 2004
2.630
2.860
2.500
2.590
3,869,100
-0.11(-4.07%)
Apr 28, 2004
2.950
2.960
2.600
2.700
3,193,600
-0.21(-7.22%)
Apr 27, 2004
3.070
3.110
2.880
2.910
3,529,600
-0.13(-4.28%)
Apr 26, 2004
3.170
3.210
3.020
3.040
2,638,000
-0.01(-0.33%)
Apr 23, 2004
2.920
3.210
2.820
3.050
7,151,400
+0.23(+8.16%)
Apr 22, 2004
2.990
3.090
2.810
2.820
3,804,000
-0.11(-3.75%)
Apr 21, 2004
3.190
3.210
2.900
2.930
6,329,800
-0.13(-4.25%)
Apr 20, 2004
3.400
3.550
3.050
3.060
7,763,600
-0.57(-15.70%)
Apr 19, 2004
3.510
3.780
3.470
3.630
8,952,800
+0.22(+6.45%)
Apr 16, 2004
3.420
3.720
3.300
3.410
10,434,700
+0.06(+1.79%)
Apr 15, 2004
3.600
3.740
3.300
3.350
15,267,800
-0.29(-7.97%)
Apr 14, 2004
3.900
4.260
3.500
3.640
37,470,000
-0.21(-5.45%)
Apr 13, 2004
3.200
4.340
2.810
3.850
46,985,900
+0.70(+22.22%)
Apr 12, 2004
3.150
3.530
3.010
3.150
21,510,900
+0.18(+6.06%)
Apr 08, 2004
2.820
3.390
2.800
2.970
30,723,000
+0.13(+4.58%)
Apr 07, 2004
2.240
2.940
2.180
2.840
35,960,400
+0.66(+30.28%)
Apr 06, 2004
2.000
2.220
1.990
2.180
5,111,300
+0.20(+10.10%)
Apr 05, 2004
1.930
1.990
1.920
1.980
657,000
+0.06(+3.13%)
Apr 02, 2004
1.930
1.960
1.900
1.920
853,000
+0.02(+1.05%)
Apr 01, 2004
1.910
1.930
1.900
1.900
532,500
-0.01(-0.52%)
Mar 31, 2004
1.950
1.950
1.860
1.910
1,476,200
-0.02(-1.04%)
Mar 30, 2004
1.950
1.960
1.900
1.930
638,500
-0.01(-0.52%)
Mar 29, 2004
1.940
1.980
1.890
1.940
998,400
+0.02(+1.04%)
Mar 26, 2004
1.950
1.950
1.910
1.920
471,900
-0.01(-0.52%)
Mar 25, 2004
1.920
1.950
1.880
1.930
1,270,900
+0.05(+2.66%)
Mar 24, 2004
2.070
2.070
1.850
1.880
2,585,400
-0.15(-7.39%)
Mar 23, 2004
2.100
2.120
2.010
2.030
1,355,100
-0.03(-1.46%)
Mar 22, 2004
2.050
2.150
2.000
2.060
2,695,300
+0.05(+2.49%)
Mar 19, 2004
2.070
2.070
2.010
2.010
762,300
-0.04(-1.95%)
Mar 18, 2004
2.070
2.070
2.020
2.050
687,100
-0.02(-0.97%)
Mar 17, 2004
2.020
2.090
2.010
2.070
1,352,700
+0.06(+2.99%)
Mar 16, 2004
2.120
2.140
2.000
2.010
1,912,300
-0.11(-5.19%)
Mar 15, 2004
2.170
2.190
2.100
2.120
1,236,000
-0.03(-1.40%)
Mar 12, 2004
2.100
2.170
2.080
2.150
2,018,200
+0.11(+5.39%)
Mar 11, 2004
2.200
2.210
2.030
2.040
3,601,300
-0.16(-7.27%)
Mar 10, 2004
2.430
2.530
2.100
2.200
16,898,900
+0.24(+12.24%)
Mar 09, 2004
2.040
2.040
1.940
1.960
2,328,000
-0.05(-2.49%)
Mar 08, 2004
2.050
2.050
1.980
2.010
1,058,900
+0.01(+0.50%)
Mar 05, 2004
2.010
2.060
1.950
2.000
1,360,200
-0.04(-2.06%)
Mar 04, 2004
2.150
2.190
2.010
2.042
3,392,800
-0.07(-3.22%)
Mar 03, 2004
1.950
2.180
1.930
2.110
4,844,400
+0.17(+8.76%)
Mar 02, 2004
1.920
1.950
1.879
1.940
787,900
+0.03(+1.57%)
Mar 01, 2004
1.940
1.960
1.880
1.910
573,500
-0.03(-1.55%)
Feb 27, 2004
1.860
1.990
1.850
1.940
849,800
+0.10(+5.43%)
Feb 26, 2004
1.850
1.870
1.810
1.840
534,200
+0.00(+0.00%)
Feb 25, 2004
1.835
1.850
1.820
1.840
407,700
+0.01(+0.55%)
Feb 24, 2004
1.890
1.900
1.820
1.830
712,200
-0.05(-2.66%)
Feb 23, 2004
1.900
1.900
1.850
1.880
661,900
-0.01(-0.53%)
Feb 20, 2004
1.910
1.910
1.810
1.890
687,500
+0.02(+1.07%)
Feb 19, 2004
1.910
2.000
1.810
1.870
1,762,100
-0.01(-0.53%)
Feb 18, 2004
1.805
1.900
1.760
1.880
2,174,400
+0.08(+4.56%)
Feb 17, 2004
1.810
1.870
1.769
1.798
737,100
-0.00(-0.11%)
Feb 13, 2004
1.880
1.890
1.770
1.800
844,900
-0.06(-3.23%)
Feb 12, 2004
1.800
1.890
1.750
1.860
1,799,400
+0.09(+5.08%)
Feb 11, 2004
1.800
1.810
1.750
1.770
610,500
-0.02(-1.01%)
Feb 10, 2004
1.770
1.840
1.760
1.788
586,300
-0.01(-0.67%)
Feb 09, 2004
1.820
1.840
1.740
1.800
793,600
+0.04(+2.33%)
Feb 06, 2004
1.730
1.820
1.709
1.759
1,054,400
+0.04(+2.27%)
Feb 05, 2004
1.750
1.760
1.700
1.720
1,037,800
+0.02(+1.18%)
Feb 04, 2004
1.820
1.850
1.700
1.700
1,999,900
-0.13(-7.10%)
Feb 03, 2004
1.890
1.910
1.810
1.830
1,191,600
-0.05(-2.66%)
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.