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
Gilead Sciences
(NQ:
GILD
)
63.56
-0.78 (-1.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
2.999
3.032
2.980
3.008
20,887,910
+0.05(+1.81%)
Jan 28, 2005
3.045
3.053
2.917
2.954
42,336,576
-0.01(-0.25%)
Jan 27, 2005
2.992
3.042
2.922
2.961
26,760,176
-0.05(-1.75%)
Jan 26, 2005
2.921
3.023
2.908
3.014
19,982,304
+0.10(+3.59%)
Jan 25, 2005
2.939
2.987
2.850
2.909
29,611,174
-0.02(-0.74%)
Jan 24, 2005
3.060
3.089
2.911
2.931
29,275,472
-0.06(-1.92%)
Jan 21, 2005
3.046
3.101
2.980
2.989
21,089,540
-0.05(-1.67%)
Jan 20, 2005
3.058
3.096
3.035
3.039
23,411,286
+0.01(+0.45%)
Jan 19, 2005
3.060
3.101
3.022
3.026
20,336,814
-0.02(-0.63%)
Jan 18, 2005
2.977
3.080
2.935
3.045
15,358,853
+0.08(+2.57%)
Jan 14, 2005
2.953
2.995
2.949
2.969
11,393,350
+0.01(+0.49%)
Jan 13, 2005
2.990
3.002
2.940
2.954
20,789,942
-0.06(-1.90%)
Jan 12, 2005
2.984
3.015
2.955
3.011
32,804,910
+0.03(+1.04%)
Jan 11, 2005
3.030
3.044
2.971
2.980
24,019,918
-0.07(-2.26%)
Jan 10, 2005
3.048
3.108
3.027
3.049
20,810,214
+0.00(+0.03%)
Jan 07, 2005
3.079
3.080
3.030
3.049
20,176,234
-0.01(-0.21%)
Jan 06, 2005
3.062
3.105
3.051
3.055
21,623,964
+0.02(+0.63%)
Jan 05, 2005
3.044
3.069
2.903
3.036
59,745,936
-0.04(-1.39%)
Jan 04, 2005
3.200
3.211
3.040
3.079
27,709,408
-0.08(-2.45%)
Jan 03, 2005
3.229
3.229
3.089
3.156
17,296,474
-0.02(-0.74%)
Dec 31, 2004
3.194
3.218
3.153
3.179
11,201,230
-0.02(-0.51%)
Dec 30, 2004
3.239
3.239
3.183
3.196
7,554,612
-0.03(-0.82%)
Dec 29, 2004
3.202
3.245
3.178
3.222
15,750,835
+0.02(+0.65%)
Dec 28, 2004
3.127
3.228
3.115
3.201
18,735,482
+0.09(+2.83%)
Dec 27, 2004
3.139
3.151
3.045
3.113
14,276,671
-0.00(-0.15%)
Dec 23, 2004
3.132
3.157
3.093
3.118
14,649,751
-0.02(-0.78%)
Dec 22, 2004
3.118
3.192
3.076
3.142
20,893,628
-0.04(-1.28%)
Dec 21, 2004
3.183
3.226
3.101
3.183
29,268,688
+0.00(+0.06%)
Dec 20, 2004
3.212
3.303
3.176
3.181
22,357,888
+0.01(+0.46%)
Dec 17, 2004
3.267
3.289
3.164
3.167
23,786,380
-0.07(-2.13%)
Dec 16, 2004
3.307
3.307
3.212
3.236
15,864,740
-0.05(-1.55%)
Dec 15, 2004
3.367
3.387
3.268
3.287
15,624,824
-0.09(-2.61%)
Dec 14, 2004
3.356
3.388
3.341
3.375
22,086,056
+0.00(+0.05%)
Dec 13, 2004
3.361
3.378
3.246
3.373
18,145,596
+0.07(+2.03%)
Dec 10, 2004
3.318
3.358
3.296
3.306
9,858,579
-0.04(-1.25%)
Dec 09, 2004
3.288
3.371
3.253
3.347
17,806,082
+0.05(+1.40%)
Dec 08, 2004
3.219
3.312
3.208
3.301
18,452,094
+0.06(+1.91%)
Dec 07, 2004
3.276
3.351
3.224
3.239
24,563,908
-0.02(-0.56%)
Dec 06, 2004
3.244
3.278
3.169
3.258
13,776,478
+0.03(+1.04%)
Dec 03, 2004
3.162
3.261
3.147
3.224
29,312,158
+0.05(+1.69%)
Dec 02, 2004
3.139
3.193
3.120
3.170
32,785,992
+0.02(+0.72%)
Dec 01, 2004
3.128
3.195
3.121
3.148
20,977,818
+0.02(+0.52%)
Nov 30, 2004
3.104
3.136
3.069
3.131
19,473,390
+0.03(+0.88%)
Nov 29, 2004
3.137
3.176
3.080
3.104
19,689,094
-0.03(-1.01%)
Nov 26, 2004
3.185
3.193
3.135
3.136
4,130,302
-0.01(-0.26%)
Nov 24, 2004
3.147
3.221
3.119
3.144
14,716,334
+0.01(+0.35%)
Nov 23, 2004
3.148
3.159
3.103
3.133
12,103,117
-0.01(-0.35%)
Nov 22, 2004
3.141
3.173
3.044
3.144
17,175,476
+0.02(+0.73%)
Nov 19, 2004
3.217
3.235
3.094
3.121
23,283,986
-0.10(-3.16%)
Nov 18, 2004
3.153
3.258
3.120
3.223
19,615,358
+0.09(+2.90%)
Nov 17, 2004
3.210
3.218
3.114
3.132
24,547,400
-0.06(-1.96%)
Nov 16, 2004
3.260
3.280
3.186
3.195
18,831,228
-0.07(-2.12%)
Nov 15, 2004
3.349
3.362
3.243
3.264
18,078,464
-0.09(-2.76%)
Nov 12, 2004
3.397
3.441
3.323
3.357
14,248,607
-0.02(-0.67%)
Nov 11, 2004
3.362
3.401
3.320
3.379
12,505,362
+0.06(+1.89%)
Nov 10, 2004
3.272
3.373
3.270
3.317
19,175,696
-0.02(-0.73%)
Nov 09, 2004
3.353
3.397
3.330
3.341
11,940,788
-0.00(-0.14%)
Nov 08, 2004
3.376
3.425
3.314
3.346
15,924,169
-0.05(-1.60%)
Nov 05, 2004
3.407
3.455
3.351
3.400
20,767,066
+0.02(+0.59%)
Nov 04, 2004
3.285
3.395
3.280
3.380
17,346,608
+0.06(+1.89%)
Nov 03, 2004
3.291
3.379
3.280
3.317
35,519,716
+0.11(+3.49%)
Nov 02, 2004
3.208
3.299
3.178
3.206
24,157,260
-0.01(-0.20%)
Nov 01, 2004
3.172
3.217
3.137
3.212
22,915,308
+0.07(+2.08%)
Oct 29, 2004
3.178
3.237
3.105
3.147
18,404,772
-0.04(-1.14%)
Oct 28, 2004
3.178
3.225
3.128
3.183
20,463,320
+0.01(+0.26%)
Oct 27, 2004
3.088
3.209
3.076
3.175
27,404,384
+0.08(+2.70%)
Oct 26, 2004
3.018
3.119
2.994
3.091
31,889,608
+0.10(+3.28%)
Oct 25, 2004
3.012
3.028
2.914
2.993
35,263,844
-0.03(-0.93%)
Oct 22, 2004
3.153
3.157
2.963
3.021
96,667,560
-0.31(-9.35%)
Oct 21, 2004
3.411
3.453
3.281
3.333
37,237,100
-0.10(-2.99%)
Oct 20, 2004
3.392
3.458
3.340
3.436
19,083,250
+0.05(+1.48%)
Oct 19, 2004
3.496
3.516
3.361
3.386
25,313,920
-0.10(-2.77%)
Oct 18, 2004
3.376
3.494
3.376
3.482
19,423,866
+0.08(+2.21%)
Oct 15, 2004
3.443
3.445
3.317
3.407
23,780,328
+0.01(+0.21%)
Oct 14, 2004
3.408
3.457
3.353
3.399
18,256,200
-0.01(-0.37%)
Oct 13, 2004
3.446
3.491
3.352
3.412
18,412,476
-0.06(-1.75%)
Oct 12, 2004
3.417
3.495
3.353
3.473
19,439,274
+0.03(+0.90%)
Oct 11, 2004
3.424
3.494
3.415
3.442
11,041,652
+0.01(+0.21%)
Oct 08, 2004
3.444
3.477
3.416
3.435
22,857,530
-0.02(-0.58%)
Oct 07, 2004
3.512
3.535
3.434
3.455
24,878,110
-0.09(-2.61%)
Oct 06, 2004
3.474
3.547
3.467
3.547
23,885,978
+0.06(+1.67%)
Oct 05, 2004
3.427
3.553
3.399
3.489
32,257,736
-0.00(-0.10%)
Oct 04, 2004
3.439
3.524
3.435
3.493
29,574,086
+0.07(+1.99%)
Oct 01, 2004
3.408
3.457
3.380
3.425
24,793,918
+0.03(+0.83%)
Sep 30, 2004
3.305
3.400
3.280
3.397
33,039,666
+0.11(+3.37%)
Sep 29, 2004
3.226
3.356
3.226
3.286
17,989,320
+0.04(+1.12%)
Sep 28, 2004
3.263
3.276
3.204
3.249
14,726,238
+0.02(+0.73%)
Sep 27, 2004
3.274
3.289
3.198
3.226
17,260,768
-0.09(-2.74%)
Sep 24, 2004
3.300
3.362
3.297
3.317
17,978,866
+0.01(+0.41%)
Sep 23, 2004
3.290
3.348
3.283
3.303
15,933,524
+0.01(+0.17%)
Sep 22, 2004
3.339
3.366
3.297
3.297
22,289,104
-0.10(-2.86%)
Sep 21, 2004
3.386
3.406
3.300
3.395
20,502,938
+0.06(+1.85%)
Sep 20, 2004
3.339
3.389
3.289
3.333
16,752,321
-0.02(-0.57%)
Sep 17, 2004
3.276
3.362
3.266
3.352
33,159,624
+0.10(+2.93%)
Sep 16, 2004
3.234
3.291
3.220
3.257
13,992,183
+0.03(+1.07%)
Sep 15, 2004
3.243
3.268
3.166
3.222
17,320,746
-0.02(-0.64%)
Sep 14, 2004
3.243
3.280
3.237
3.243
13,204,201
-0.00(-0.11%)
Sep 13, 2004
3.227
3.275
3.198
3.247
20,929,396
+0.02(+0.68%)
Sep 10, 2004
3.176
3.228
3.140
3.225
17,122,100
+0.06(+1.84%)
Sep 09, 2004
3.134
3.178
3.084
3.167
19,904,248
+0.07(+2.29%)
Sep 08, 2004
3.139
3.196
3.079
3.096
16,801,844
-0.05(-1.47%)
Sep 07, 2004
3.253
3.282
3.087
3.142
24,633,240
+1.54(+96.70%)
Sep 03, 2004
1.612
1.632
1.595
1.597
18,473,554
-0.02(-1.37%)
Sep 02, 2004
1.611
1.631
1.603
1.620
34,073,616
+0.01(+0.42%)
Sep 01, 2004
1.574
1.613
1.573
1.613
45,441,028
+0.04(+2.71%)
Aug 31, 2004
1.556
1.570
1.530
1.570
23,073,784
+0.02(+1.39%)
Aug 30, 2004
1.582
1.586
1.548
1.549
21,616,678
-0.03(-1.74%)
Aug 27, 2004
1.566
1.607
1.565
1.576
28,716,220
+0.00(+0.22%)
Aug 26, 2004
1.585
1.604
1.556
1.573
102,478,376
+0.05(+3.62%)
Aug 25, 2004
1.474
1.524
1.470
1.518
33,387,984
+0.05(+3.13%)
Aug 24, 2004
1.481
1.494
1.462
1.472
27,820,386
-0.00(-0.25%)
Aug 23, 2004
1.508
1.512
1.468
1.475
30,619,042
-0.03(-1.90%)
Aug 20, 2004
1.478
1.507
1.472
1.504
48,568,744
+0.03(+2.18%)
Aug 19, 2004
1.492
1.509
1.469
1.472
40,988,268
-0.03(-2.04%)
Aug 18, 2004
1.455
1.503
1.448
1.503
36,731,404
+0.05(+3.25%)
Aug 17, 2004
1.472
1.483
1.455
1.455
28,734,930
-0.01(-1.02%)
Aug 16, 2004
1.436
1.485
1.435
1.470
30,254,766
+0.04(+2.76%)
Aug 13, 2004
1.449
1.469
1.419
1.431
28,841,680
-0.02(-1.08%)
Aug 12, 2004
1.482
1.497
1.446
1.447
33,438,610
-0.05(-3.19%)
Aug 11, 2004
1.441
1.518
1.440
1.494
58,772,888
+0.04(+2.67%)
Aug 10, 2004
1.410
1.457
1.408
1.455
28,614,970
+0.05(+3.89%)
Aug 09, 2004
1.407
1.429
1.397
1.401
17,030,756
+0.00(+0.07%)
Aug 06, 2004
1.430
1.445
1.397
1.400
36,739,108
-0.05(-3.19%)
Aug 05, 2004
1.447
1.482
1.437
1.446
37,688,868
+0.02(+1.24%)
Aug 04, 2004
1.438
1.454
1.412
1.428
30,796,228
-0.01(-0.77%)
Aug 03, 2004
1.439
1.476
1.438
1.440
41,702,516
-0.00(-0.20%)
Aug 02, 2004
1.459
1.499
1.427
1.442
80,849,592
-0.03(-1.76%)
Jul 30, 2004
1.459
1.517
1.448
1.468
158,857,600
+0.12(+8.64%)
Jul 29, 2004
1.339
1.375
1.337
1.352
49,834,356
+0.03(+2.15%)
Jul 28, 2004
1.318
1.343
1.277
1.323
32,710,056
+0.00(+0.03%)
Jul 27, 2004
1.285
1.332
1.281
1.323
32,361,186
+0.04(+3.41%)
Jul 26, 2004
1.326
1.333
1.262
1.279
49,076,088
-0.04(-3.23%)
Jul 23, 2004
1.354
1.369
1.298
1.322
37,119,892
-0.04(-2.79%)
Jul 22, 2004
1.351
1.380
1.328
1.360
40,411,588
+0.01(+0.77%)
Jul 21, 2004
1.412
1.414
1.334
1.349
50,840,244
-0.07(-4.79%)
Jul 20, 2004
1.442
1.442
1.410
1.417
30,386,830
-0.02(-1.14%)
Jul 19, 2004
1.431
1.452
1.397
1.434
30,876,568
+0.02(+1.07%)
Jul 16, 2004
1.460
1.461
1.411
1.418
28,854,888
-0.03(-2.22%)
Jul 15, 2004
1.460
1.461
1.435
1.451
26,226,814
-0.01(-0.70%)
Jul 14, 2004
1.481
1.502
1.457
1.461
32,009,016
-0.03(-2.12%)
Jul 13, 2004
1.490
1.510
1.485
1.492
13,058,930
+0.00(+0.11%)
Jul 12, 2004
1.496
1.502
1.472
1.491
25,804,208
+0.01(+0.46%)
Jul 09, 2004
1.501
1.511
1.474
1.484
32,478,944
-0.01(-0.67%)
Jul 08, 2004
1.515
1.529
1.488
1.494
31,317,882
-0.03(-2.00%)
Jul 07, 2004
1.526
1.531
1.509
1.524
22,289,104
+0.00(+0.25%)
Jul 06, 2004
1.530
1.552
1.517
1.521
31,419,130
-0.01(-0.71%)
Jul 02, 2004
1.517
1.546
1.516
1.532
26,008,908
+0.01(+0.70%)
Jul 01, 2004
1.523
1.540
1.512
1.521
47,744,444
-0.00(-0.07%)
Jun 30, 2004
1.490
1.539
1.488
1.522
354,685,440
+0.03(+2.26%)
Jun 29, 2004
1.455
1.504
1.452
1.488
35,257,792
+0.04(+2.47%)
Jun 28, 2004
1.483
1.483
1.445
1.452
25,453,138
-0.02(-1.55%)
Jun 25, 2004
1.469
1.508
1.456
1.475
27,949,148
+0.01(+0.45%)
Jun 24, 2004
1.511
1.513
1.461
1.469
42,129,520
-0.01(-0.75%)
Jun 23, 2004
1.423
1.484
1.422
1.480
20,992,676
+0.05(+3.74%)
Jun 22, 2004
1.429
1.439
1.406
1.427
22,217,570
-0.00(-0.27%)
Jun 21, 2004
1.463
1.463
1.430
1.430
15,896,106
-0.03(-2.22%)
Jun 18, 2004
1.442
1.468
1.437
1.463
21,186,370
+0.02(+1.53%)
Jun 17, 2004
1.456
1.461
1.429
1.441
18,234,740
-0.02(-1.51%)
Jun 16, 2004
1.450
1.471
1.448
1.463
16,983,432
+0.01(+0.83%)
Jun 15, 2004
1.414
1.454
1.411
1.451
23,391,840
+0.05(+3.35%)
Jun 14, 2004
1.398
1.430
1.388
1.404
21,739,938
+0.00(+0.11%)
Jun 10, 2004
1.436
1.457
1.390
1.402
36,582,832
-0.03(-1.97%)
Jun 09, 2004
1.473
1.479
1.427
1.430
29,615,356
-0.03(-2.33%)
Jun 08, 2004
1.471
1.480
1.456
1.465
18,188,516
-0.01(-0.71%)
Jun 07, 2004
1.465
1.475
1.455
1.475
17,122,100
+0.01(+0.60%)
Jun 04, 2004
1.475
1.478
1.456
1.466
29,063,988
+0.01(+0.36%)
Jun 03, 2004
1.515
1.529
1.461
1.461
23,025,362
-0.05(-3.42%)
Jun 02, 2004
1.526
1.540
1.513
1.513
26,873,926
-0.01(-0.52%)
Jun 01, 2004
1.478
1.522
1.478
1.521
22,961,530
+0.04(+2.46%)
May 28, 2004
1.494
1.503
1.475
1.484
19,531,168
-0.01(-0.58%)
May 27, 2004
1.494
1.520
1.475
1.493
28,945,130
-0.00(-0.32%)
May 26, 2004
1.445
1.501
1.443
1.497
37,463,260
+0.05(+3.36%)
May 25, 2004
1.425
1.450
1.416
1.449
25,796,504
+0.02(+1.56%)
May 24, 2004
1.433
1.450
1.420
1.427
22,469,592
-0.01(-0.84%)
May 21, 2004
1.454
1.458
1.422
1.439
23,857,364
+0.00(+0.29%)
May 20, 2004
1.431
1.458
1.426
1.435
25,796,504
+0.01(+0.43%)
May 19, 2004
1.428
1.451
1.414
1.428
48,255,092
+0.01(+0.54%)
May 18, 2004
1.369
1.428
1.363
1.421
114,066,992
+0.11(+8.58%)
May 17, 2004
1.273
1.311
1.270
1.308
44,813,724
+0.04(+3.36%)
May 14, 2004
1.289
1.293
1.252
1.266
25,216,524
-0.02(-1.64%)
May 13, 2004
1.278
1.298
1.271
1.287
23,346,718
+0.01(+0.57%)
May 12, 2004
1.251
1.292
1.234
1.280
32,233,524
+0.02(+1.70%)
May 11, 2004
1.251
1.281
1.249
1.258
21,166,560
+0.02(+1.22%)
May 10, 2004
1.256
1.261
1.230
1.243
31,565,502
-0.02(-1.48%)
May 07, 2004
1.288
1.310
1.262
1.262
31,476,358
-0.03(-2.08%)
May 06, 2004
1.323
1.323
1.283
1.289
32,152,086
-0.04(-2.76%)
May 05, 2004
1.333
1.344
1.318
1.325
28,980,348
-0.00(-0.02%)
May 04, 2004
1.350
1.358
1.311
1.325
48,893,400
-0.05(-3.44%)
May 03, 2004
1.386
1.397
1.352
1.373
26,911,346
-0.01(-0.84%)
Apr 30, 2004
1.396
1.407
1.378
1.384
26,888,234
-0.01(-0.83%)
Apr 29, 2004
1.379
1.406
1.371
1.396
28,835,078
+0.00(+0.23%)
Apr 28, 2004
1.402
1.431
1.379
1.393
30,599,232
-0.02(-1.72%)
Apr 27, 2004
1.405
1.431
1.384
1.417
29,842,066
+0.02(+1.35%)
Apr 26, 2004
1.367
1.413
1.366
1.398
42,294,600
+0.03(+2.38%)
Apr 23, 2004
1.442
1.450
1.343
1.366
119,580,664
+0.02(+1.52%)
Apr 22, 2004
1.313
1.346
1.308
1.345
31,818,624
+0.03(+2.39%)
Apr 21, 2004
1.291
1.324
1.290
1.314
27,644,300
+0.02(+1.47%)
Apr 20, 2004
1.330
1.343
1.291
1.295
19,487,146
-0.03(-2.55%)
Apr 19, 2004
1.303
1.329
1.299
1.329
20,220,102
+0.03(+2.04%)
Apr 16, 2004
1.286
1.306
1.283
1.302
19,023,822
+0.01(+0.77%)
Apr 15, 2004
1.289
1.296
1.276
1.292
21,979,854
+0.01(+0.51%)
Apr 14, 2004
1.259
1.289
1.256
1.286
35,510,912
+0.02(+1.85%)
Apr 13, 2004
1.304
1.309
1.258
1.262
23,705,492
-0.03(-2.61%)
Apr 12, 2004
1.302
1.324
1.286
1.296
16,328,615
-0.01(-0.73%)
Apr 08, 2004
1.309
1.314
1.282
1.306
23,029,764
+0.01(+0.86%)
Apr 07, 2004
1.279
1.301
1.278
1.294
22,192,258
+0.01(+1.17%)
Apr 06, 2004
1.299
1.307
1.268
1.279
26,510,750
-0.04(-2.76%)
Apr 05, 2004
1.302
1.323
1.293
1.316
17,829,742
+0.01(+0.96%)
Apr 02, 2004
1.292
1.311
1.281
1.303
24,864,352
+0.04(+2.80%)
Apr 01, 2004
1.262
1.288
1.258
1.268
21,141,248
+0.01(+0.65%)
Mar 31, 2004
1.260
1.277
1.238
1.260
26,325,862
+0.00(+0.00%)
Mar 30, 2004
1.252
1.265
1.243
1.260
17,288,280
+0.00(+0.27%)
Mar 29, 2004
1.227
1.260
1.224
1.256
26,862,922
+0.03(+2.81%)
Mar 26, 2004
1.210
1.240
1.208
1.222
31,423,532
+0.01(+0.84%)
Mar 25, 2004
1.185
1.221
1.177
1.212
26,334,666
+0.04(+3.05%)
Mar 24, 2004
1.184
1.200
1.170
1.176
45,086,656
-0.00(-0.27%)
Mar 23, 2004
1.226
1.226
1.174
1.179
40,620,692
-0.04(-2.92%)
Mar 22, 2004
1.243
1.244
1.209
1.214
32,243,430
-0.04(-3.33%)
Mar 19, 2004
1.290
1.298
1.254
1.256
23,970,720
-0.03(-2.49%)
Mar 18, 2004
1.275
1.299
1.258
1.288
18,178,612
+0.01(+0.73%)
Mar 17, 2004
1.272
1.286
1.261
1.279
24,581,516
+0.02(+1.55%)
Mar 16, 2004
1.287
1.296
1.234
1.259
40,992,672
-0.02(-1.58%)
Mar 15, 2004
1.302
1.308
1.277
1.280
25,658,938
-0.03(-2.03%)
Mar 12, 2004
1.279
1.313
1.270
1.306
25,564,292
+0.04(+2.86%)
Mar 11, 2004
1.270
1.302
1.262
1.270
34,067,012
-0.01(-0.55%)
Mar 10, 2004
1.283
1.306
1.268
1.277
39,935,060
-0.01(-0.48%)
Mar 09, 2004
1.284
1.301
1.265
1.283
36,243,868
+0.01(+0.98%)
Mar 08, 2004
1.299
1.307
1.261
1.271
23,808,942
-0.03(-2.44%)
Mar 05, 2004
1.255
1.310
1.254
1.302
33,157,974
+0.04(+3.11%)
Mar 04, 2004
1.256
1.283
1.248
1.263
20,561,266
+0.00(+0.07%)
Mar 03, 2004
1.236
1.279
1.231
1.262
29,114,614
+0.03(+2.08%)
Mar 02, 2004
1.248
1.276
1.236
1.236
36,632,356
-0.01(-0.71%)
Mar 01, 2004
1.239
1.253
1.211
1.245
32,548,278
+0.01(+1.01%)
Feb 27, 2004
1.243
1.256
1.228
1.233
36,997,736
-0.01(-0.59%)
Feb 26, 2004
1.240
1.253
1.231
1.240
31,452,146
-0.00(-0.31%)
Feb 25, 2004
1.228
1.260
1.223
1.244
26,850,816
+0.01(+1.20%)
Feb 24, 2004
1.231
1.238
1.210
1.229
29,438,170
-0.00(-0.37%)
Feb 23, 2004
1.259
1.266
1.229
1.234
32,202,710
-0.03(-2.43%)
Feb 20, 2004
1.273
1.283
1.245
1.264
31,375,108
-0.00(-0.14%)
Feb 19, 2004
1.312
1.320
1.261
1.266
29,284,096
-0.04(-3.20%)
Feb 18, 2004
1.324
1.340
1.301
1.308
26,547,068
-0.01(-1.08%)
Feb 17, 2004
1.333
1.336
1.303
1.322
22,248,384
-0.00(-0.15%)
Feb 13, 2004
1.355
1.356
1.318
1.324
27,131,452
-0.02(-1.45%)
Feb 12, 2004
1.327
1.356
1.321
1.344
36,501,392
+0.01(+0.96%)
Feb 11, 2004
1.309
1.333
1.284
1.331
29,640,668
+0.03(+2.14%)
Feb 10, 2004
1.311
1.316
1.297
1.303
29,936,712
-0.01(-0.61%)
Feb 09, 2004
1.284
1.340
1.279
1.311
36,465,076
+0.03(+2.05%)
Feb 06, 2004
1.272
1.288
1.271
1.285
21,722,330
+0.01(+1.00%)
Feb 05, 2004
1.288
1.288
1.258
1.272
39,348,472
-0.00(-0.36%)
Feb 04, 2004
1.276
1.288
1.263
1.277
42,851,472
-0.00(-0.02%)
Feb 03, 2004
1.289
1.295
1.273
1.277
38,853,232
-0.00(-0.11%)
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.