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
Mastec Inc
(NY:
MTZ
)
107.07
-1.31 (-1.21%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 29, 2004
7.200
7.280
6.890
6.910
230,000
-0.29(-4.03%)
Oct 28, 2004
6.960
7.390
6.800
7.200
332,700
+0.24(+3.45%)
Oct 27, 2004
6.300
6.990
6.300
6.960
541,600
+0.61(+9.61%)
Oct 26, 2004
6.400
6.500
6.300
6.350
151,100
-0.08(-1.24%)
Oct 25, 2004
6.420
6.470
6.180
6.430
135,800
+0.01(+0.16%)
Oct 22, 2004
6.700
6.720
6.270
6.420
534,000
-0.28(-4.18%)
Oct 21, 2004
6.160
6.840
6.000
6.700
538,000
+0.59(+9.66%)
Oct 20, 2004
5.950
6.240
5.850
6.110
334,200
+0.21(+3.56%)
Oct 19, 2004
5.750
5.920
5.730
5.900
237,400
+0.25(+4.42%)
Oct 18, 2004
5.420
5.670
5.370
5.650
178,800
+0.17(+3.10%)
Oct 15, 2004
5.250
5.490
5.250
5.480
206,500
+0.22(+4.18%)
Oct 14, 2004
5.200
5.380
5.130
5.260
150,300
-0.02(-0.38%)
Oct 13, 2004
5.360
5.360
5.250
5.280
256,300
-0.09(-1.68%)
Oct 12, 2004
5.130
5.370
5.070
5.370
106,900
+0.16(+3.07%)
Oct 11, 2004
5.300
5.300
5.050
5.210
203,700
-0.09(-1.70%)
Oct 08, 2004
5.250
5.360
5.250
5.300
92,100
+0.00(+0.00%)
Oct 07, 2004
5.420
5.450
5.300
5.300
122,600
-0.15(-2.75%)
Oct 06, 2004
5.380
5.460
5.360
5.450
216,300
+0.00(+0.00%)
Oct 05, 2004
5.420
5.590
5.420
5.450
291,200
+0.11(+2.06%)
Oct 04, 2004
5.200
5.370
5.170
5.340
216,500
+0.15(+2.89%)
Oct 01, 2004
5.250
5.290
5.180
5.190
305,800
-0.06(-1.14%)
Sep 30, 2004
5.210
5.290
5.200
5.250
326,900
+0.07(+1.35%)
Sep 29, 2004
5.130
5.290
5.110
5.180
325,800
+0.07(+1.37%)
Sep 28, 2004
5.300
5.350
5.090
5.110
667,400
-0.20(-3.77%)
Sep 27, 2004
5.160
5.410
5.150
5.310
253,600
-0.01(-0.19%)
Sep 24, 2004
5.460
5.460
5.300
5.320
280,500
-0.15(-2.74%)
Sep 23, 2004
5.530
5.550
5.380
5.470
365,300
-0.06(-1.08%)
Sep 22, 2004
5.550
5.680
5.500
5.530
563,300
-0.03(-0.54%)
Sep 21, 2004
5.470
5.630
5.470
5.560
199,600
+0.16(+2.96%)
Sep 20, 2004
5.210
5.690
5.160
5.400
257,300
+0.15(+2.86%)
Sep 17, 2004
5.140
5.400
5.110
5.250
280,700
+0.10(+1.94%)
Sep 16, 2004
5.170
5.170
5.100
5.150
66,700
+0.01(+0.19%)
Sep 15, 2004
5.140
5.150
5.050
5.140
90,100
+0.00(+0.00%)
Sep 14, 2004
5.250
5.250
5.100
5.140
62,700
-0.05(-0.96%)
Sep 13, 2004
5.260
5.300
5.180
5.190
150,500
+0.03(+0.58%)
Sep 10, 2004
5.150
5.240
5.090
5.160
137,800
+0.03(+0.58%)
Sep 09, 2004
5.100
5.240
5.030
5.130
158,800
+0.08(+1.58%)
Sep 08, 2004
5.150
5.160
4.970
5.050
242,800
-0.19(-3.63%)
Sep 07, 2004
5.070
5.350
5.070
5.240
303,000
+0.17(+3.35%)
Sep 03, 2004
5.490
5.490
5.040
5.070
308,700
-0.41(-7.48%)
Sep 02, 2004
5.630
5.740
5.380
5.480
117,400
-0.07(-1.26%)
Sep 01, 2004
5.470
5.940
5.460
5.550
127,200
+0.14(+2.59%)
Aug 31, 2004
5.680
5.700
5.150
5.410
315,300
-0.32(-5.58%)
Aug 30, 2004
5.930
5.930
5.620
5.730
109,300
-0.10(-1.72%)
Aug 27, 2004
5.640
5.900
5.550
5.830
164,900
+0.29(+5.23%)
Aug 26, 2004
5.870
5.870
5.500
5.540
107,800
-0.31(-5.30%)
Aug 25, 2004
5.870
5.900
5.770
5.850
102,600
+0.02(+0.34%)
Aug 24, 2004
5.860
5.980
5.610
5.830
208,000
-0.01(-0.17%)
Aug 23, 2004
6.090
6.150
5.510
5.840
365,000
-0.21(-3.47%)
Aug 20, 2004
6.020
6.200
5.750
6.050
413,700
-0.15(-2.42%)
Aug 19, 2004
5.750
6.520
5.600
6.200
379,100
+0.45(+7.83%)
Aug 18, 2004
5.150
5.850
5.100
5.750
324,300
+0.71(+14.09%)
Aug 17, 2004
5.850
5.900
4.760
5.040
781,800
-0.80(-13.70%)
Aug 16, 2004
5.600
5.930
5.600
5.840
141,000
+0.27(+4.85%)
Aug 13, 2004
5.600
5.710
5.330
5.570
194,600
-0.16(-2.79%)
Aug 12, 2004
5.490
5.890
5.420
5.730
330,300
+0.10(+1.78%)
Aug 11, 2004
5.700
5.700
5.290
5.630
248,600
-0.07(-1.23%)
Aug 10, 2004
5.460
5.840
5.380
5.700
118,700
+0.26(+4.78%)
Aug 09, 2004
5.520
5.550
5.400
5.440
96,900
+0.02(+0.37%)
Aug 06, 2004
5.620
5.650
5.380
5.420
200,000
-0.30(-5.24%)
Aug 05, 2004
5.720
5.880
5.710
5.720
115,100
+0.00(+0.00%)
Aug 04, 2004
5.710
5.810
5.400
5.720
177,400
-0.08(-1.38%)
Aug 03, 2004
5.960
6.030
5.800
5.800
157,600
-0.16(-2.68%)
Aug 02, 2004
6.240
6.250
5.800
5.960
357,600
-0.28(-4.49%)
Jul 30, 2004
4.540
6.290
4.500
6.240
785,000
+1.77(+39.60%)
Jul 29, 2004
4.360
4.590
4.290
4.470
81,700
+0.01(+0.22%)
Jul 28, 2004
4.400
4.460
4.260
4.460
147,900
+0.00(+0.00%)
Jul 27, 2004
4.150
4.470
4.150
4.460
114,800
+0.26(+6.19%)
Jul 26, 2004
4.500
4.530
4.130
4.200
71,500
-0.20(-4.55%)
Jul 23, 2004
4.600
4.700
4.250
4.400
104,900
-0.28(-5.98%)
Jul 22, 2004
4.650
4.800
4.520
4.680
94,900
+0.03(+0.65%)
Jul 21, 2004
4.550
5.070
4.550
4.650
279,700
+0.17(+3.79%)
Jul 20, 2004
4.340
4.600
4.160
4.480
171,900
+0.23(+5.41%)
Jul 19, 2004
4.290
4.300
4.180
4.250
51,700
+0.04(+0.95%)
Jul 16, 2004
4.170
4.340
4.110
4.210
125,200
+0.05(+1.20%)
Jul 15, 2004
4.340
4.340
4.110
4.160
198,500
-0.10(-2.35%)
Jul 14, 2004
4.260
4.340
4.200
4.260
121,900
-0.07(-1.62%)
Jul 13, 2004
4.370
4.450
4.210
4.330
244,200
-0.06(-1.37%)
Jul 12, 2004
4.370
4.450
4.260
4.390
118,500
-0.10(-2.23%)
Jul 09, 2004
4.600
4.620
4.360
4.490
106,400
-0.01(-0.22%)
Jul 08, 2004
4.720
4.720
4.500
4.500
277,200
-0.31(-6.44%)
Jul 07, 2004
4.900
4.980
4.670
4.810
373,400
-0.09(-1.84%)
Jul 06, 2004
4.940
5.040
4.800
4.900
177,600
-0.20(-3.92%)
Jul 02, 2004
4.980
5.160
4.760
5.100
413,800
+0.07(+1.39%)
Jul 01, 2004
5.450
5.540
4.960
5.030
218,500
-0.40(-7.37%)
Jun 30, 2004
5.370
5.540
5.370
5.430
174,000
+0.05(+0.93%)
Jun 29, 2004
5.270
5.440
5.230
5.380
132,700
+0.13(+2.48%)
Jun 28, 2004
5.350
5.590
5.230
5.250
279,900
-0.06(-1.13%)
Jun 25, 2004
5.470
5.550
5.260
5.310
474,500
-0.16(-2.93%)
Jun 24, 2004
4.740
5.650
4.670
5.470
632,100
+0.83(+17.89%)
Jun 23, 2004
4.280
4.900
4.120
4.640
846,900
+0.57(+14.00%)
Jun 22, 2004
3.970
4.160
3.940
4.070
205,900
+0.09(+2.26%)
Jun 21, 2004
3.900
4.010
3.900
3.980
110,200
+0.05(+1.27%)
Jun 18, 2004
3.960
4.060
3.930
3.930
151,500
-0.03(-0.76%)
Jun 17, 2004
3.930
3.980
3.870
3.960
84,500
+0.08(+2.06%)
Jun 16, 2004
4.070
4.070
3.800
3.880
348,600
-0.20(-4.90%)
Jun 15, 2004
3.960
4.080
3.860
4.080
125,000
+0.22(+5.70%)
Jun 14, 2004
4.200
4.200
3.850
3.860
243,800
-0.33(-7.88%)
Jun 10, 2004
4.300
4.320
4.110
4.190
136,000
+0.08(+1.95%)
Jun 09, 2004
4.370
4.410
4.060
4.110
141,500
-0.32(-7.22%)
Jun 08, 2004
4.400
4.460
4.350
4.430
217,100
+0.02(+0.45%)
Jun 07, 2004
4.290
4.440
4.250
4.410
212,200
+0.13(+3.04%)
Jun 04, 2004
4.230
4.280
4.180
4.280
256,400
+0.10(+2.39%)
Jun 03, 2004
4.120
4.250
4.050
4.180
173,100
+0.07(+1.70%)
Jun 02, 2004
4.230
4.230
4.030
4.110
84,100
-0.11(-2.61%)
Jun 01, 2004
4.200
4.240
4.090
4.220
72,800
-0.05(-1.17%)
May 28, 2004
4.160
4.290
4.120
4.270
137,100
+0.02(+0.47%)
May 27, 2004
4.500
4.640
4.140
4.250
198,400
-0.25(-5.56%)
May 26, 2004
4.380
4.600
4.310
4.500
212,400
+0.20(+4.65%)
May 25, 2004
4.030
4.300
4.010
4.300
181,800
+0.27(+6.70%)
May 24, 2004
4.140
4.170
4.000
4.030
255,300
-0.06(-1.47%)
May 21, 2004
4.110
4.150
4.000
4.090
247,700
-0.03(-0.73%)
May 20, 2004
4.090
4.120
4.030
4.120
78,100
-0.02(-0.48%)
May 19, 2004
4.030
4.200
4.010
4.140
195,200
+0.04(+0.98%)
May 18, 2004
4.210
4.300
4.010
4.100
299,100
-0.01(-0.24%)
May 17, 2004
4.200
4.250
4.050
4.110
204,200
-0.15(-3.52%)
May 14, 2004
4.300
4.380
4.000
4.260
576,700
-0.26(-5.75%)
May 13, 2004
4.170
4.820
4.110
4.520
597,500
+0.27(+6.35%)
May 12, 2004
3.990
4.280
3.630
4.250
1,232,100
+0.26(+6.52%)
May 11, 2004
4.950
4.950
3.760
3.990
1,630,500
-2.72(-40.54%)
May 07, 2004
7.160
7.190
6.700
6.710
241,900
-0.44(-6.15%)
May 06, 2004
7.030
7.270
7.020
7.150
406,100
-0.10(-1.38%)
May 05, 2004
7.430
7.480
7.140
7.250
556,500
-0.26(-3.46%)
May 04, 2004
7.250
7.700
7.240
7.510
373,200
+0.16(+2.18%)
May 03, 2004
7.200
7.610
7.180
7.350
253,800
+0.02(+0.27%)
Apr 30, 2004
7.440
7.620
7.220
7.330
293,000
-0.01(-0.14%)
Apr 29, 2004
7.710
7.710
7.260
7.340
299,700
-0.37(-4.80%)
Apr 28, 2004
8.070
8.070
7.280
7.710
289,700
-0.44(-5.40%)
Apr 27, 2004
8.120
8.240
7.980
8.150
318,400
+0.13(+1.62%)
Apr 26, 2004
8.170
8.300
7.850
8.020
264,100
-0.18(-2.20%)
Apr 23, 2004
8.020
8.340
8.020
8.200
585,900
+0.20(+2.50%)
Apr 22, 2004
7.690
8.220
7.520
8.000
478,900
+0.31(+4.03%)
Apr 21, 2004
7.900
7.900
7.640
7.690
535,900
-0.13(-1.66%)
Apr 20, 2004
8.120
8.440
7.800
7.820
224,900
-0.18(-2.25%)
Apr 19, 2004
8.100
8.120
7.820
8.000
570,300
-0.08(-0.99%)
Apr 16, 2004
8.290
8.320
8.040
8.080
386,200
-0.27(-3.23%)
Apr 15, 2004
8.460
8.850
8.200
8.350
413,800
-0.11(-1.30%)
Apr 14, 2004
8.180
9.050
8.090
8.460
687,000
+0.07(+0.83%)
Apr 13, 2004
8.050
8.480
7.530
8.390
1,899,800
-1.29(-13.33%)
Apr 12, 2004
9.320
9.810
9.310
9.680
416,300
+0.37(+3.97%)
Apr 08, 2004
9.280
9.450
9.200
9.310
175,400
+0.08(+0.87%)
Apr 07, 2004
9.130
9.360
8.950
9.230
229,400
+0.00(+0.00%)
Apr 06, 2004
9.280
9.320
9.230
9.230
259,300
-0.15(-1.60%)
Apr 05, 2004
9.200
9.550
9.190
9.380
567,400
-0.02(-0.21%)
Apr 02, 2004
9.290
9.540
9.250
9.400
321,400
+0.20(+2.17%)
Apr 01, 2004
9.470
9.510
9.100
9.200
466,500
-0.27(-2.85%)
Mar 31, 2004
9.250
9.900
9.230
9.470
417,500
+0.22(+2.38%)
Mar 30, 2004
8.800
9.320
8.800
9.250
251,600
+0.03(+0.33%)
Mar 29, 2004
8.820
9.300
8.550
9.220
555,300
+0.31(+3.48%)
Mar 26, 2004
8.750
9.010
8.460
8.910
686,300
-0.09(-1.00%)
Mar 25, 2004
8.100
9.030
8.050
9.000
940,400
+0.95(+11.80%)
Mar 24, 2004
8.000
8.130
7.780
8.050
2,139,100
-0.03(-0.37%)
Mar 23, 2004
7.640
8.180
7.640
8.080
641,500
+0.38(+4.94%)
Mar 22, 2004
8.030
8.290
7.570
7.700
674,600
-0.32(-3.99%)
Mar 19, 2004
7.770
8.240
7.770
8.020
1,109,400
+0.27(+3.48%)
Mar 18, 2004
9.980
9.980
6.850
7.750
3,838,600
-2.31(-22.96%)
Mar 17, 2004
11.10
11.27
10.00
10.06
1,637,100
-1.04(-9.37%)
Mar 16, 2004
10.94
11.22
10.94
11.10
544,900
+0.06(+0.54%)
Mar 15, 2004
11.45
11.48
10.92
11.04
571,400
-0.09(-0.81%)
Mar 12, 2004
10.53
11.34
10.53
11.13
551,400
+0.62(+5.90%)
Mar 11, 2004
9.840
11.18
9.840
10.51
596,100
+0.57(+5.73%)
Mar 10, 2004
11.75
11.95
9.840
9.940
445,900
-2.00(-16.75%)
Mar 09, 2004
12.32
12.46
11.91
11.94
151,400
-0.57(-4.56%)
Mar 08, 2004
12.49
12.75
12.25
12.51
385,700
+0.02(+0.16%)
Mar 05, 2004
12.20
12.49
11.97
12.49
248,900
+0.15(+1.22%)
Mar 04, 2004
11.70
12.38
11.50
12.34
286,800
+0.54(+4.58%)
Mar 03, 2004
11.84
11.96
11.61
11.80
177,600
-0.04(-0.34%)
Mar 02, 2004
12.48
12.60
11.84
11.84
415,600
-0.61(-4.90%)
Mar 01, 2004
12.13
12.48
11.91
12.45
273,400
+0.33(+2.72%)
Feb 27, 2004
11.94
12.45
11.79
12.12
257,300
+0.33(+2.80%)
Feb 26, 2004
11.75
11.97
11.55
11.79
278,900
+0.14(+1.20%)
Feb 25, 2004
11.23
11.90
11.23
11.65
453,100
+0.37(+3.28%)
Feb 24, 2004
11.18
11.85
10.80
11.28
394,000
-0.10(-0.88%)
Feb 23, 2004
11.60
11.94
11.27
11.38
247,400
-0.17(-1.47%)
Feb 20, 2004
11.35
11.77
11.08
11.55
313,600
+0.39(+3.49%)
Feb 19, 2004
12.70
12.86
11.04
11.16
429,200
-1.53(-12.06%)
Feb 18, 2004
12.92
12.92
12.32
12.69
112,200
-0.17(-1.32%)
Feb 17, 2004
12.48
13.26
12.48
12.86
196,500
+0.71(+5.84%)
Feb 13, 2004
13.05
13.05
12.12
12.15
129,800
-0.80(-6.18%)
Feb 12, 2004
12.92
13.45
12.90
12.95
280,300
+0.09(+0.70%)
Feb 11, 2004
12.25
13.17
12.24
12.86
313,800
+0.69(+5.67%)
Feb 10, 2004
11.90
12.50
11.90
12.17
164,200
+0.19(+1.59%)
Feb 09, 2004
12.25
12.40
11.80
11.98
392,900
-0.45(-3.62%)
Feb 06, 2004
12.00
12.70
12.00
12.43
204,300
+0.41(+3.41%)
Feb 05, 2004
12.24
12.54
11.96
12.02
159,200
-0.22(-1.80%)
Feb 04, 2004
12.78
12.82
12.00
12.24
248,200
-0.66(-5.12%)
Feb 03, 2004
13.15
13.30
12.76
12.90
190,600
-0.08(-0.62%)
Feb 02, 2004
12.51
13.49
12.51
12.98
196,800
+0.42(+3.34%)
Jan 30, 2004
12.68
12.82
12.18
12.56
648,500
-0.02(-0.16%)
Jan 29, 2004
13.48
13.60
12.45
12.58
420,100
-0.90(-6.68%)
Jan 28, 2004
14.27
14.44
13.32
13.48
174,900
-0.74(-5.20%)
Jan 27, 2004
14.60
14.74
14.22
14.22
134,400
-0.52(-3.53%)
Jan 26, 2004
14.70
14.98
14.60
14.74
126,300
-0.02(-0.14%)
Jan 23, 2004
14.90
14.99
14.42
14.76
141,200
-0.21(-1.40%)
Jan 22, 2004
14.89
15.25
14.89
14.97
166,900
+0.11(+0.74%)
Jan 21, 2004
14.99
15.45
14.80
14.86
143,100
-0.37(-2.43%)
Jan 20, 2004
14.56
15.30
14.56
15.23
386,000
+0.67(+4.60%)
Jan 16, 2004
14.25
15.02
14.21
14.56
131,600
+0.28(+1.96%)
Jan 15, 2004
14.18
14.38
14.04
14.28
197,700
-0.12(-0.83%)
Jan 14, 2004
14.50
14.74
14.20
14.40
165,600
-0.20(-1.37%)
Jan 13, 2004
14.55
14.65
14.34
14.60
187,900
-0.02(-0.14%)
Jan 12, 2004
14.81
14.89
14.20
14.62
554,600
-0.18(-1.22%)
Jan 09, 2004
15.82
16.05
14.65
14.80
611,900
-1.03(-6.51%)
Jan 08, 2004
15.65
15.87
15.61
15.83
434,600
+0.21(+1.34%)
Jan 07, 2004
16.14
16.23
15.62
15.62
285,900
-0.51(-3.16%)
Jan 06, 2004
15.75
16.50
15.75
16.13
514,900
+0.51(+3.27%)
Jan 05, 2004
15.35
15.80
15.35
15.62
514,200
+0.52(+3.44%)
Jan 02, 2004
14.91
15.30
14.91
15.10
192,000
+0.29(+1.96%)
Dec 31, 2003
15.25
15.26
14.80
14.81
178,200
-0.44(-2.89%)
Dec 30, 2003
14.80
15.45
14.80
15.25
209,700
+0.47(+3.18%)
Dec 29, 2003
15.00
15.35
14.57
14.78
313,300
-0.17(-1.14%)
Dec 26, 2003
13.99
15.00
13.99
14.95
261,100
+0.95(+6.79%)
Dec 24, 2003
14.14
14.16
13.90
14.00
105,100
-0.19(-1.34%)
Dec 23, 2003
13.66
14.20
13.65
14.19
564,000
+0.39(+2.83%)
Dec 22, 2003
13.85
13.90
13.66
13.80
345,200
-0.05(-0.36%)
Dec 19, 2003
14.10
14.10
13.74
13.85
150,600
-0.30(-2.12%)
Dec 18, 2003
14.00
14.12
13.97
14.15
329,400
+0.13(+0.93%)
Dec 17, 2003
13.80
14.01
13.64
14.02
205,400
+0.15(+1.08%)
Dec 16, 2003
14.05
14.05
13.54
13.87
296,100
-0.18(-1.28%)
Dec 15, 2003
14.01
14.24
14.01
14.05
360,000
+0.13(+0.93%)
Dec 12, 2003
13.45
14.00
13.45
13.92
238,500
+0.41(+3.03%)
Dec 11, 2003
13.02
13.60
13.02
13.51
107,200
+0.49(+3.76%)
Dec 10, 2003
13.00
13.01
12.93
13.02
157,700
-0.04(-0.31%)
Dec 09, 2003
13.07
13.07
12.90
13.06
156,400
+0.04(+0.31%)
Dec 08, 2003
13.40
13.42
12.84
13.02
293,400
-0.46(-3.41%)
Dec 05, 2003
13.20
13.48
13.20
13.48
92,800
+0.02(+0.15%)
Dec 04, 2003
13.35
13.78
13.27
13.46
119,500
+0.16(+1.20%)
Dec 03, 2003
14.18
14.33
13.41
13.30
242,400
-0.77(-5.47%)
Dec 02, 2003
13.70
14.12
13.70
14.07
321,200
+0.40(+2.93%)
Dec 01, 2003
13.38
13.58
13.22
13.67
282,900
+0.39(+2.94%)
Nov 28, 2003
13.31
13.40
13.27
13.28
39,800
-0.03(-0.23%)
Nov 26, 2003
13.30
13.30
13.08
13.31
182,400
+0.06(+0.45%)
Nov 25, 2003
12.60
13.29
12.60
13.25
389,800
+0.50(+3.92%)
Nov 24, 2003
12.25
12.75
12.25
12.75
264,100
+0.50(+4.08%)
Nov 21, 2003
12.15
12.30
12.10
12.25
213,700
+0.29(+2.42%)
Nov 20, 2003
12.30
12.32
11.91
11.96
177,400
-0.51(-4.09%)
Nov 19, 2003
12.40
12.61
12.30
12.47
207,100
-0.08(-0.64%)
Nov 18, 2003
12.03
12.65
12.03
12.55
444,400
+0.60(+5.02%)
Nov 17, 2003
11.74
11.94
11.65
11.95
631,300
-0.05(-0.42%)
Nov 14, 2003
13.21
13.21
12.00
12.00
601,000
-1.21(-9.16%)
Nov 13, 2003
13.60
13.98
13.19
13.21
346,800
-0.32(-2.37%)
Nov 12, 2003
12.99
13.50
12.97
13.53
521,100
+0.52(+4.00%)
Nov 11, 2003
12.95
13.03
12.95
13.01
130,600
+0.12(+0.93%)
Nov 10, 2003
13.03
13.03
12.85
12.89
172,800
-0.04(-0.31%)
Nov 07, 2003
13.00
13.03
12.89
12.93
135,800
-0.07(-0.54%)
Nov 06, 2003
13.00
13.01
12.92
13.00
167,800
+0.07(+0.54%)
Nov 05, 2003
12.96
13.09
12.94
12.93
110,200
-0.12(-0.92%)
Nov 04, 2003
12.96
13.09
12.88
13.05
226,282
+0.10(+0.77%)
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.