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
Petmed Express Inc
(NQ:
PETS
)
4.130
-0.060 (-1.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
3.899
3.995
3.808
3.833
584,917
-0.02(-0.39%)
Jan 28, 2005
3.742
3.899
3.717
3.848
473,696
+0.07(+1.74%)
Jan 27, 2005
3.762
3.798
3.742
3.783
242,242
+0.03(+0.67%)
Jan 26, 2005
3.762
3.772
3.702
3.757
407,233
+0.01(+0.13%)
Jan 25, 2005
3.590
3.788
3.545
3.752
585,403
+0.16(+4.51%)
Jan 24, 2005
3.666
4.137
3.540
3.590
1,805,495
+0.15(+4.26%)
Jan 21, 2005
3.515
3.570
3.413
3.444
146,582
-0.13(-3.54%)
Jan 20, 2005
3.636
3.636
3.388
3.570
248,922
+0.02(+0.57%)
Jan 19, 2005
3.661
3.661
3.510
3.550
196,050
-0.04(-0.99%)
Jan 18, 2005
3.454
3.636
3.388
3.585
300,892
+0.20(+5.98%)
Jan 14, 2005
3.292
3.413
3.287
3.383
184,104
+0.10(+2.92%)
Jan 13, 2005
3.171
3.312
3.161
3.287
177,019
-0.04(-1.22%)
Jan 12, 2005
3.297
3.408
3.287
3.327
139,431
+0.00(+0.00%)
Jan 11, 2005
3.363
3.363
3.252
3.327
189,285
-0.01(-0.30%)
Jan 10, 2005
3.343
3.403
3.166
3.338
305,248
+0.02(+0.61%)
Jan 07, 2005
3.545
3.605
3.171
3.317
680,318
-0.23(-6.55%)
Jan 06, 2005
3.494
3.555
3.338
3.550
334,297
+0.11(+3.08%)
Jan 05, 2005
3.687
3.687
3.429
3.444
215,615
-0.11(-2.99%)
Jan 04, 2005
3.818
3.818
3.510
3.550
396,406
-0.23(-6.15%)
Jan 03, 2005
3.833
3.929
3.737
3.783
268,200
-0.07(-1.71%)
Dec 31, 2004
3.843
3.939
3.742
3.848
226,223
+0.03(+0.79%)
Dec 30, 2004
3.692
3.858
3.641
3.818
263,992
+0.18(+4.86%)
Dec 29, 2004
3.666
3.687
3.479
3.641
254,896
+0.06(+1.55%)
Dec 28, 2004
3.540
3.606
3.418
3.585
246,591
+0.05(+1.46%)
Dec 27, 2004
3.388
3.555
3.388
3.534
142,971
+0.05(+1.57%)
Dec 23, 2004
3.590
3.590
3.327
3.479
354,363
-0.02(-0.58%)
Dec 22, 2004
3.560
3.631
3.489
3.499
180,938
-0.05(-1.42%)
Dec 21, 2004
3.540
3.601
3.499
3.550
221,872
+0.02(+0.57%)
Dec 20, 2004
3.540
3.707
3.489
3.530
358,516
-0.04(-1.13%)
Dec 17, 2004
3.565
3.590
3.489
3.570
240,460
-0.01(-0.14%)
Dec 16, 2004
3.681
3.681
3.525
3.575
267,750
-0.07(-1.94%)
Dec 15, 2004
3.692
3.793
3.575
3.646
451,259
-0.09(-2.44%)
Dec 14, 2004
3.343
3.788
3.338
3.737
1,817,694
+0.37(+11.13%)
Dec 13, 2004
3.388
3.418
3.287
3.363
314,022
+0.01(+0.15%)
Dec 10, 2004
3.297
3.388
3.262
3.358
257,664
+0.07(+2.12%)
Dec 09, 2004
3.292
3.424
3.267
3.288
365,634
-0.13(-3.67%)
Dec 08, 2004
3.282
3.413
3.282
3.413
175,006
+0.07(+1.96%)
Dec 07, 2004
3.287
3.403
3.277
3.348
219,499
-0.03(-0.90%)
Dec 06, 2004
3.236
3.388
3.236
3.378
228,002
+0.04(+1.21%)
Dec 03, 2004
3.216
3.373
3.191
3.338
201,306
+0.07(+2.01%)
Dec 02, 2004
3.363
3.378
3.161
3.272
585,530
-0.06(-1.67%)
Dec 01, 2004
3.287
3.358
3.262
3.327
196,758
+0.04(+1.23%)
Nov 30, 2004
3.211
3.373
3.211
3.287
126,360
+0.03(+0.78%)
Nov 29, 2004
3.196
3.439
3.135
3.262
203,284
+0.02(+0.62%)
Nov 26, 2004
3.188
3.262
3.140
3.242
106,981
-0.01(-0.31%)
Nov 24, 2004
3.262
3.262
3.145
3.252
111,925
+0.03(+0.94%)
Nov 23, 2004
3.226
3.287
3.156
3.221
215,940
-0.07(-2.00%)
Nov 22, 2004
3.115
3.287
3.115
3.287
244,811
+0.15(+4.84%)
Nov 19, 2004
3.247
3.287
3.049
3.135
387,782
-0.13(-4.02%)
Nov 18, 2004
3.383
3.388
3.262
3.267
161,955
-0.09(-2.56%)
Nov 17, 2004
3.252
3.429
3.236
3.353
220,290
+0.01(+0.30%)
Nov 16, 2004
3.434
3.434
3.312
3.343
171,249
-0.09(-2.51%)
Nov 15, 2004
3.317
3.429
3.211
3.429
414,874
+0.14(+4.31%)
Nov 12, 2004
3.287
3.287
3.171
3.287
207,832
+0.10(+3.17%)
Nov 11, 2004
3.363
3.408
3.145
3.186
480,526
-0.12(-3.52%)
Nov 10, 2004
3.226
3.393
3.110
3.302
674,911
+0.16(+4.98%)
Nov 09, 2004
3.080
3.161
2.943
3.145
604,316
+0.13(+4.19%)
Nov 08, 2004
2.802
3.034
2.802
3.019
452,446
+0.12(+4.19%)
Nov 05, 2004
2.903
2.938
2.857
2.898
244,218
+0.04(+1.42%)
Nov 04, 2004
2.882
2.908
2.781
2.857
226,618
+0.03(+1.07%)
Nov 03, 2004
2.903
2.908
2.736
2.827
439,790
-0.04(-1.41%)
Nov 02, 2004
2.882
2.903
2.812
2.867
390,946
+0.04(+1.25%)
Nov 01, 2004
2.766
2.898
2.655
2.832
642,876
+0.08(+2.85%)
Oct 29, 2004
2.614
2.771
2.609
2.754
414,083
+0.11(+4.31%)
Oct 28, 2004
2.544
2.645
2.544
2.640
257,071
+0.02(+0.58%)
Oct 27, 2004
2.513
2.645
2.276
2.625
507,617
+0.14(+5.49%)
Oct 26, 2004
2.498
2.503
2.468
2.488
201,306
+0.00(+0.00%)
Oct 25, 2004
2.351
2.498
2.326
2.488
395,494
+0.07(+2.71%)
Oct 22, 2004
2.448
2.478
2.367
2.422
129,326
-0.02(-0.62%)
Oct 21, 2004
2.478
2.488
2.407
2.437
179,159
-0.04(-1.63%)
Oct 20, 2004
2.392
2.478
2.336
2.478
202,493
+0.10(+4.26%)
Oct 19, 2004
2.417
2.417
2.306
2.377
160,373
+0.02(+0.86%)
Oct 18, 2004
2.336
2.397
2.326
2.357
166,701
+0.02(+0.65%)
Oct 15, 2004
2.432
2.432
2.326
2.341
151,079
-0.04(-1.70%)
Oct 14, 2004
2.488
2.488
2.377
2.382
132,886
-0.10(-3.88%)
Oct 13, 2004
2.518
2.523
2.463
2.478
151,870
-0.02(-0.81%)
Oct 12, 2004
2.448
2.528
2.382
2.498
230,771
+0.05(+2.07%)
Oct 11, 2004
2.427
2.448
2.286
2.448
198,933
+0.07(+2.76%)
Oct 08, 2004
2.372
2.453
2.372
2.382
100,060
-0.03(-1.26%)
Oct 07, 2004
2.528
2.528
2.402
2.412
111,925
-0.03(-1.24%)
Oct 06, 2004
2.453
2.523
2.407
2.443
260,433
-0.06(-2.23%)
Oct 05, 2004
2.503
2.518
2.417
2.498
237,099
+0.07(+2.92%)
Oct 04, 2004
2.382
2.528
2.382
2.427
237,692
-0.06(-2.44%)
Oct 01, 2004
2.341
2.503
2.341
2.488
156,220
+0.09(+3.58%)
Sep 30, 2004
2.341
2.402
2.301
2.402
292,270
+0.01(+0.42%)
Sep 29, 2004
2.463
2.503
2.296
2.392
435,637
-0.09(-3.47%)
Sep 28, 2004
2.453
2.554
2.442
2.478
193,001
-0.04(-1.41%)
Sep 27, 2004
2.443
2.539
2.382
2.513
276,253
+0.01(+0.20%)
Sep 24, 2004
2.518
2.534
2.478
2.508
345,464
-0.01(-0.20%)
Sep 23, 2004
2.498
2.579
2.483
2.513
229,386
+0.03(+1.22%)
Sep 22, 2004
2.483
2.534
2.432
2.483
266,563
-0.03(-1.21%)
Sep 21, 2004
2.549
2.594
2.453
2.513
209,612
-0.02(-0.60%)
Sep 20, 2004
2.554
2.554
2.483
2.528
257,467
-0.02(-0.79%)
Sep 17, 2004
2.635
2.655
2.528
2.549
345,069
-0.07(-2.51%)
Sep 16, 2004
2.579
2.645
2.554
2.614
525,217
-0.01(-0.19%)
Sep 15, 2004
2.726
2.726
2.554
2.619
517,307
-0.05(-1.71%)
Sep 14, 2004
2.751
2.751
2.619
2.665
337,357
-0.04(-1.31%)
Sep 13, 2004
2.635
2.761
2.635
2.700
626,859
-0.05(-1.66%)
Sep 10, 2004
2.746
2.857
2.690
2.746
542,462
-0.08(-2.69%)
Sep 09, 2004
2.908
2.958
2.822
2.822
307,497
-0.04(-1.24%)
Sep 08, 2004
2.979
2.989
2.655
2.857
362,668
+0.00(+0.00%)
Sep 07, 2004
2.786
2.928
2.746
2.857
218,510
+0.06(+2.17%)
Sep 03, 2004
2.882
2.898
2.771
2.796
291,875
-0.08(-2.64%)
Sep 02, 2004
2.842
2.943
2.619
2.872
615,587
-0.01(-0.18%)
Sep 01, 2004
2.958
3.156
2.832
2.877
436,824
+0.03(+1.07%)
Aug 31, 2004
2.984
2.999
2.822
2.847
280,801
-0.07(-2.43%)
Aug 30, 2004
2.903
2.958
2.771
2.918
508,013
+0.01(+0.17%)
Aug 27, 2004
2.827
2.953
2.781
2.913
447,897
+0.15(+5.49%)
Aug 26, 2004
2.670
2.822
2.604
2.761
909,242
+0.13(+5.00%)
Aug 25, 2004
2.670
2.670
2.539
2.630
287,326
+0.02(+0.78%)
Aug 24, 2004
2.604
2.655
2.513
2.609
621,717
+0.06(+2.38%)
Aug 23, 2004
2.488
2.584
2.341
2.549
844,183
+0.22(+9.33%)
Aug 20, 2004
2.331
2.346
2.240
2.331
461,344
+0.01(+0.22%)
Aug 19, 2004
2.372
2.427
2.124
2.326
2,037,589
-0.18(-7.07%)
Aug 18, 2004
2.736
2.807
2.427
2.503
2,984,008
-0.60(-19.38%)
Aug 17, 2004
3.029
3.161
2.893
3.105
1,356,349
+0.21(+7.34%)
Aug 16, 2004
2.837
2.928
2.716
2.893
943,452
+0.25(+9.58%)
Aug 13, 2004
2.675
2.680
2.589
2.640
315,209
+0.05(+1.95%)
Aug 12, 2004
2.549
2.665
2.539
2.589
307,892
-0.05(-1.92%)
Aug 11, 2004
2.670
2.670
2.362
2.640
431,880
+0.03(+0.97%)
Aug 10, 2004
2.589
2.731
2.539
2.614
1,019,783
+0.08(+3.19%)
Aug 09, 2004
2.478
2.594
2.286
2.534
716,241
+0.21(+9.15%)
Aug 06, 2004
2.402
2.443
2.240
2.321
338,543
+0.05(+2.00%)
Aug 05, 2004
2.377
2.392
2.276
2.276
466,486
-0.01(-0.44%)
Aug 04, 2004
2.392
2.402
2.276
2.286
461,937
-0.02(-0.66%)
Aug 03, 2004
2.276
2.397
2.185
2.301
999,603
+0.14(+6.31%)
Aug 02, 2004
2.099
2.180
2.023
2.164
1,019,190
+0.09(+4.39%)
Jul 30, 2004
2.235
2.336
2.043
2.073
1,250,752
-0.19(-8.28%)
Jul 29, 2004
2.417
2.473
2.235
2.260
746,100
-0.15(-6.29%)
Jul 28, 2004
2.503
2.503
2.402
2.412
492,391
-0.05(-2.05%)
Jul 27, 2004
2.523
2.528
2.377
2.463
1,321,150
-0.02(-0.61%)
Jul 26, 2004
3.110
3.161
2.321
2.478
4,291,118
-1.06(-30.00%)
Jul 22, 2004
3.550
3.570
3.489
3.540
316,395
+0.05(+1.30%)
Jul 21, 2004
3.525
3.545
3.464
3.494
164,328
-0.01(-0.29%)
Jul 20, 2004
3.504
3.565
3.489
3.504
272,298
-0.04(-1.00%)
Jul 19, 2004
3.590
3.641
3.464
3.540
502,476
-0.10(-2.64%)
Jul 16, 2004
3.621
3.697
3.590
3.636
267,156
+0.03(+0.84%)
Jul 15, 2004
3.767
3.828
3.590
3.606
467,079
-0.19(-5.06%)
Jul 14, 2004
3.788
3.869
3.767
3.798
257,071
-0.05(-1.31%)
Jul 13, 2004
3.747
3.894
3.747
3.848
141,389
-0.03(-0.65%)
Jul 12, 2004
4.020
4.020
3.747
3.874
627,057
-0.12(-2.92%)
Jul 09, 2004
3.767
4.025
3.767
3.990
363,459
+0.26(+6.91%)
Jul 08, 2004
3.803
3.884
3.666
3.732
351,397
-0.11(-2.77%)
Jul 07, 2004
3.995
3.995
3.798
3.838
272,891
+0.01(+0.26%)
Jul 06, 2004
3.995
4.025
3.823
3.828
261,422
-0.14(-3.57%)
Jul 02, 2004
4.142
4.142
3.944
3.970
329,051
-0.13(-3.09%)
Jul 01, 2004
4.126
4.137
4.041
4.096
282,185
+0.04(+1.01%)
Jun 30, 2004
4.172
4.248
4.035
4.055
681,437
-0.08(-1.97%)
Jun 29, 2004
4.152
4.344
4.137
4.137
465,497
-0.03(-0.61%)
Jun 28, 2004
4.379
4.379
4.147
4.162
339,532
-0.09(-2.14%)
Jun 25, 2004
4.319
4.384
2.129
4.253
1,526,610
-0.06(-1.41%)
Jun 24, 2004
4.273
4.349
4.146
4.314
304,531
+0.02(+0.47%)
Jun 23, 2004
3.995
4.319
3.899
4.293
450,864
+0.30(+7.60%)
Jun 22, 2004
4.066
4.066
3.869
3.990
338,741
-0.08(-1.87%)
Jun 21, 2004
4.096
4.101
4.035
4.066
185,684
-0.04(-0.86%)
Jun 18, 2004
4.207
4.278
3.970
4.101
648,611
-0.13(-2.99%)
Jun 17, 2004
4.268
4.319
4.197
4.228
179,159
-0.09(-2.11%)
Jun 16, 2004
4.207
4.480
4.172
4.319
668,781
+0.07(+1.67%)
Jun 15, 2004
4.329
4.425
4.172
4.248
546,376
-0.17(-3.78%)
Jun 14, 2004
4.456
4.501
4.309
4.415
698,048
-0.09(-1.91%)
Jun 10, 2004
4.652
4.683
4.425
4.501
466,486
-0.05(-1.11%)
Jun 09, 2004
4.597
4.652
4.298
4.551
1,095,520
-0.03(-0.55%)
Jun 08, 2004
4.683
4.774
4.430
4.577
1,222,276
-0.13(-2.69%)
Jun 07, 2004
5.199
5.259
4.612
4.703
1,926,653
-0.32(-6.44%)
Jun 04, 2004
5.436
5.866
4.920
5.027
6,818,132
+0.23(+4.76%)
Jun 03, 2004
4.187
4.920
4.147
4.798
2,752,643
+0.75(+18.45%)
Jun 02, 2004
4.278
4.359
3.985
4.051
1,332,619
-0.28(-6.43%)
Jun 01, 2004
4.627
4.678
4.324
4.329
767,259
+0.00(+0.00%)
May 28, 2004
4.400
4.541
4.172
4.329
410,523
+0.09(+2.15%)
May 27, 2004
3.783
4.298
3.722
4.238
631,407
+0.57(+15.43%)
May 26, 2004
3.570
3.702
3.570
3.671
228,200
+0.12(+3.42%)
May 25, 2004
3.813
3.818
3.403
3.550
407,359
-0.22(-5.90%)
May 24, 2004
3.565
3.798
3.413
3.772
425,156
+0.37(+10.85%)
May 21, 2004
4.167
4.167
3.343
3.403
1,525,225
-0.65(-16.08%)
May 20, 2004
4.253
4.273
4.056
4.056
194,978
-0.17(-4.07%)
May 19, 2004
4.273
4.496
4.091
4.228
411,314
-0.07(-1.65%)
May 18, 2004
4.582
4.708
4.111
4.298
504,058
-0.08(-1.73%)
May 17, 2004
5.153
5.234
4.273
4.374
632,198
-0.88(-16.83%)
May 14, 2004
5.148
5.376
5.108
5.259
107,574
+0.10(+1.96%)
May 13, 2004
5.355
5.563
5.143
5.158
172,831
-0.09(-1.73%)
May 12, 2004
5.295
5.436
5.209
5.249
237,692
-0.07(-1.24%)
May 11, 2004
5.219
5.482
5.183
5.315
205,459
-0.11(-1.96%)
May 10, 2004
5.290
5.426
5.118
5.421
183,114
+0.09(+1.61%)
May 07, 2004
5.487
5.502
5.244
5.335
173,622
-0.08(-1.49%)
May 06, 2004
5.563
5.563
5.244
5.416
325,096
-0.04(-0.74%)
May 05, 2004
5.775
5.775
5.365
5.456
115,682
-0.21(-3.75%)
May 04, 2004
5.431
5.907
5.365
5.669
165,316
+0.22(+4.09%)
May 03, 2004
5.244
5.512
5.168
5.446
111,727
+0.07(+1.22%)
Apr 30, 2004
5.816
6.003
5.233
5.381
380,466
-0.49(-8.35%)
Apr 29, 2004
6.068
6.144
5.816
5.871
259,642
-0.25(-4.13%)
Apr 28, 2004
6.195
6.205
6.109
6.124
97,687
-0.09(-1.46%)
Apr 27, 2004
6.063
6.220
6.063
6.215
29,662
+0.10(+1.65%)
Apr 26, 2004
6.346
6.346
6.068
6.114
89,381
-0.05(-0.75%)
Apr 23, 2004
6.177
6.177
6.003
6.160
45,086
+0.09(+1.52%)
Apr 22, 2004
6.144
6.346
6.018
6.068
197,154
-0.10(-1.65%)
Apr 21, 2004
6.255
6.346
6.094
6.169
50,425
+0.00(+0.00%)
Apr 20, 2004
6.220
6.245
6.084
6.169
74,748
+0.06(+0.99%)
Apr 19, 2004
6.119
6.245
5.942
6.109
93,139
-0.01(-0.17%)
Apr 16, 2004
6.129
6.220
6.119
6.119
147,915
-0.10(-1.55%)
Apr 15, 2004
5.876
6.266
5.603
6.215
418,631
+0.34(+5.77%)
Apr 14, 2004
5.199
5.927
5.199
5.876
267,354
+0.61(+11.62%)
Apr 13, 2004
5.302
5.563
5.168
5.264
60,312
-0.03(-0.48%)
Apr 12, 2004
5.487
5.487
5.209
5.290
86,811
-0.15(-2.70%)
Apr 08, 2004
5.360
5.487
5.360
5.436
40,933
-0.04(-0.65%)
Apr 07, 2004
5.563
5.563
5.462
5.472
93,732
-0.09(-1.64%)
Apr 06, 2004
5.765
5.765
5.456
5.563
111,727
-0.18(-3.08%)
Apr 05, 2004
5.810
5.810
5.568
5.740
114,100
+0.03(+0.44%)
Apr 02, 2004
5.618
5.740
5.588
5.714
40,735
+0.15(+2.73%)
Apr 01, 2004
5.537
5.740
5.537
5.563
127,151
+0.00(+0.00%)
Mar 31, 2004
5.507
5.810
5.507
5.563
198,933
-0.19(-3.34%)
Mar 30, 2004
5.664
5.765
5.537
5.755
90,568
+0.12(+2.15%)
Mar 29, 2004
5.639
5.639
5.431
5.633
85,426
+0.01(+0.18%)
Mar 26, 2004
5.593
5.694
5.467
5.623
133,677
+0.11(+1.92%)
Mar 25, 2004
5.730
5.740
5.259
5.517
147,124
+0.18(+3.32%)
Mar 24, 2004
5.209
5.345
5.209
5.340
84,833
+0.10(+1.81%)
Mar 23, 2004
5.295
5.355
5.209
5.245
68,222
+0.02(+0.30%)
Mar 22, 2004
5.279
5.386
5.183
5.229
63,674
-0.18(-3.36%)
Mar 19, 2004
5.325
5.446
5.325
5.411
90,370
+0.06(+1.13%)
Mar 18, 2004
5.193
5.456
5.193
5.350
59,126
+0.04(+0.76%)
Mar 17, 2004
5.376
5.517
5.264
5.310
50,821
-0.07(-1.32%)
Mar 16, 2004
5.188
5.542
5.188
5.381
44,888
+0.06(+1.14%)
Mar 15, 2004
5.381
5.714
5.158
5.320
158,988
-0.20(-3.57%)
Mar 12, 2004
5.547
5.714
5.462
5.517
68,816
-0.12(-2.15%)
Mar 11, 2004
5.381
5.684
5.188
5.639
183,905
+0.14(+2.58%)
Mar 10, 2004
5.730
5.730
5.467
5.497
49,436
-0.22(-3.81%)
Mar 09, 2004
5.639
5.714
5.401
5.714
116,670
+0.06(+0.98%)
Mar 08, 2004
5.992
5.992
5.633
5.659
39,549
-0.26(-4.36%)
Mar 05, 2004
5.861
5.987
5.816
5.917
178,565
+0.05(+0.86%)
Mar 04, 2004
5.702
6.063
5.588
5.866
133,875
+0.08(+1.31%)
Mar 03, 2004
5.790
5.816
5.365
5.790
138,818
+0.06(+1.06%)
Mar 02, 2004
5.821
5.912
5.568
5.730
105,003
-0.01(-0.18%)
Mar 01, 2004
5.512
5.816
5.401
5.740
77,516
+0.31(+5.68%)
Feb 27, 2004
5.431
5.446
5.383
5.431
114,298
+0.00(+0.00%)
Feb 26, 2004
5.507
5.507
5.360
5.431
62,883
+0.05(+0.94%)
Feb 25, 2004
5.183
5.431
5.153
5.381
191,617
+0.08(+1.53%)
Feb 24, 2004
5.816
5.866
5.082
5.300
327,469
-0.58(-9.81%)
Feb 23, 2004
6.068
6.068
5.790
5.876
121,219
-0.17(-2.76%)
Feb 20, 2004
6.018
6.068
5.876
6.043
56,753
-0.02(-0.33%)
Feb 19, 2004
5.821
6.104
5.821
6.063
162,152
+0.17(+2.92%)
Feb 18, 2004
6.124
6.124
5.816
5.891
170,062
-0.20(-3.32%)
Feb 17, 2004
6.316
6.352
6.073
6.094
184,696
-0.22(-3.45%)
Feb 13, 2004
6.018
6.614
5.998
6.311
205,459
-0.24(-3.70%)
Feb 12, 2004
6.119
6.604
6.119
6.554
1,516,327
+0.23(+3.69%)
Feb 11, 2004
6.081
6.321
6.073
6.321
472,814
+0.23(+3.81%)
Feb 10, 2004
6.149
6.195
5.967
6.089
211,391
-0.06(-0.91%)
Feb 09, 2004
5.967
6.195
5.689
6.144
285,547
+0.22(+3.67%)
Feb 06, 2004
5.967
6.068
5.467
5.927
266,365
-0.11(-1.84%)
Feb 05, 2004
5.967
6.068
5.841
6.038
271,309
+0.20(+3.47%)
Feb 04, 2004
6.078
6.078
5.563
5.836
280,010
-0.18(-2.94%)
Feb 03, 2004
5.603
6.574
5.542
6.012
334,786
+0.35(+6.15%)
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.