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
Cerus Corp
(NQ:
CERS
)
1.790
-0.040 (-2.19%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 31, 2005
6.610
6.950
6.530
6.630
51,346
-0.03(-0.45%)
Oct 28, 2005
6.620
6.890
6.620
6.660
90,813
-0.05(-0.75%)
Oct 27, 2005
7.000
7.210
6.680
6.710
59,701
-0.45(-6.28%)
Oct 26, 2005
7.550
7.570
7.040
7.160
65,466
-0.29(-3.89%)
Oct 25, 2005
7.500
7.732
7.400
7.450
80,483
+0.08(+1.09%)
Oct 24, 2005
7.200
7.710
6.900
7.370
123,515
+0.27(+3.80%)
Oct 21, 2005
6.940
7.173
6.880
7.100
108,997
+0.24(+3.50%)
Oct 20, 2005
6.933
6.990
6.820
6.860
60,586
+0.03(+0.44%)
Oct 19, 2005
6.730
6.860
6.500
6.830
88,116
+0.10(+1.49%)
Oct 18, 2005
7.070
7.070
6.660
6.730
76,471
-0.25(-3.58%)
Oct 17, 2005
6.750
7.060
6.620
6.980
179,569
+0.18(+2.65%)
Oct 14, 2005
7.870
7.870
6.510
6.800
340,180
-0.79(-10.41%)
Oct 13, 2005
7.720
7.900
7.570
7.590
95,941
-0.19(-2.44%)
Oct 12, 2005
7.700
7.948
7.670
7.780
149,940
-0.11(-1.39%)
Oct 11, 2005
8.750
8.900
7.710
7.890
323,883
-0.86(-9.83%)
Oct 10, 2005
8.770
8.850
8.680
8.750
30,277
-0.04(-0.46%)
Oct 07, 2005
8.800
9.000
8.700
8.790
73,382
-0.16(-1.79%)
Oct 06, 2005
8.800
8.970
8.730
8.950
72,103
+0.15(+1.70%)
Oct 05, 2005
9.060
9.060
8.740
8.800
84,613
-0.19(-2.11%)
Oct 04, 2005
8.870
9.203
8.820
8.990
97,723
+0.09(+1.01%)
Oct 03, 2005
8.780
9.150
8.750
8.900
91,781
+0.04(+0.45%)
Sep 30, 2005
9.050
9.060
8.766
8.860
72,357
-0.15(-1.66%)
Sep 29, 2005
9.000
9.101
8.670
9.010
149,731
-0.02(-0.22%)
Sep 28, 2005
8.940
9.230
8.740
9.030
152,820
+0.21(+2.38%)
Sep 27, 2005
8.570
9.000
8.509
8.820
173,585
+0.23(+2.68%)
Sep 26, 2005
9.040
9.160
8.500
8.590
113,170
-0.21(-2.39%)
Sep 23, 2005
8.800
8.870
8.210
8.800
88,384
+0.51(+6.15%)
Sep 22, 2005
8.290
8.770
8.170
8.290
158,611
-0.25(-2.93%)
Sep 21, 2005
8.600
8.800
8.250
8.540
141,634
-0.06(-0.70%)
Sep 20, 2005
8.700
9.050
8.380
8.600
218,291
-0.12(-1.38%)
Sep 19, 2005
8.450
9.000
8.420
8.720
211,719
+0.41(+4.93%)
Sep 16, 2005
7.880
8.450
7.880
8.310
232,634
+0.41(+5.19%)
Sep 15, 2005
7.800
7.930
7.560
7.900
87,589
+0.10(+1.33%)
Sep 14, 2005
7.920
7.920
7.710
7.796
48,400
+0.03(+0.33%)
Sep 13, 2005
7.840
7.990
7.380
7.770
161,745
-0.15(-1.89%)
Sep 12, 2005
7.630
8.050
7.630
7.920
236,140
+0.29(+3.80%)
Sep 09, 2005
7.750
8.050
7.470
7.630
241,516
-0.11(-1.42%)
Sep 08, 2005
7.600
8.150
7.600
7.740
293,587
+0.19(+2.52%)
Sep 07, 2005
7.050
7.780
6.800
7.550
399,011
+0.53(+7.55%)
Sep 06, 2005
7.120
7.150
6.840
7.020
175,326
+0.03(+0.43%)
Sep 02, 2005
7.090
7.150
6.840
6.990
105,150
+0.06(+0.87%)
Sep 01, 2005
7.070
7.150
6.840
6.930
219,335
+0.17(+2.51%)
Aug 31, 2005
6.350
7.070
6.350
6.760
265,165
+0.54(+8.68%)
Aug 30, 2005
6.150
6.500
6.120
6.220
133,565
+0.03(+0.48%)
Aug 29, 2005
6.120
6.340
5.780
6.190
119,392
-0.03(-0.48%)
Aug 26, 2005
6.340
6.490
6.170
6.220
71,757
-0.10(-1.58%)
Aug 25, 2005
5.970
6.330
5.960
6.320
191,411
+0.35(+5.86%)
Aug 24, 2005
6.320
6.460
5.850
5.970
359,379
-0.45(-7.01%)
Aug 23, 2005
6.620
6.670
6.280
6.420
177,673
-0.33(-4.89%)
Aug 22, 2005
7.010
7.230
6.140
6.750
521,945
-0.64(-8.66%)
Aug 19, 2005
7.350
7.420
7.050
7.390
141,472
+0.16(+2.21%)
Aug 18, 2005
7.020
7.290
7.020
7.230
107,793
+0.16(+2.26%)
Aug 17, 2005
7.050
7.250
7.000
7.070
96,439
-0.02(-0.28%)
Aug 16, 2005
7.290
7.300
6.990
7.090
108,733
-0.14(-1.94%)
Aug 15, 2005
7.090
7.290
7.000
7.230
171,321
+0.24(+3.43%)
Aug 12, 2005
7.070
7.070
6.870
6.990
49,761
-0.10(-1.41%)
Aug 11, 2005
7.180
7.220
6.880
7.090
83,984
-0.05(-0.70%)
Aug 10, 2005
7.310
7.310
6.880
7.140
289,134
-0.10(-1.38%)
Aug 09, 2005
7.690
7.700
7.110
7.240
270,281
-0.27(-3.60%)
Aug 08, 2005
7.150
7.710
7.030
7.510
486,393
+0.55(+7.90%)
Aug 05, 2005
7.000
7.070
6.728
6.960
167,842
-0.04(-0.57%)
Aug 04, 2005
6.890
7.100
6.740
7.000
171,604
+0.09(+1.30%)
Aug 03, 2005
7.150
7.240
6.040
6.910
472,648
-0.19(-2.68%)
Aug 02, 2005
7.000
7.260
7.000
7.100
274,751
+0.11(+1.57%)
Aug 01, 2005
6.820
7.090
6.750
6.990
312,336
+0.17(+2.49%)
Jul 29, 2005
6.790
7.100
6.690
6.820
279,648
+0.06(+0.89%)
Jul 28, 2005
6.570
6.810
6.380
6.760
318,386
+0.09(+1.35%)
Jul 27, 2005
5.900
7.170
5.650
6.670
977,688
+0.88(+15.20%)
Jul 26, 2005
5.580
5.920
5.580
5.790
423,678
+0.26(+4.70%)
Jul 25, 2005
5.100
5.800
5.050
5.530
334,716
+0.53(+10.60%)
Jul 22, 2005
4.950
5.120
4.910
5.000
77,137
+0.05(+1.01%)
Jul 21, 2005
5.000
5.150
4.920
4.950
217,295
+0.05(+1.02%)
Jul 20, 2005
4.800
5.000
4.800
4.900
252,379
+0.10(+2.08%)
Jul 19, 2005
4.840
4.900
4.760
4.800
74,437
-0.07(-1.48%)
Jul 18, 2005
4.840
4.890
4.750
4.872
134,938
+0.08(+1.71%)
Jul 15, 2005
4.740
4.900
4.650
4.790
193,677
+0.05(+1.05%)
Jul 14, 2005
4.890
5.010
4.540
4.740
59,375
-0.15(-3.07%)
Jul 13, 2005
5.000
5.050
4.830
4.890
84,589
-0.01(-0.20%)
Jul 12, 2005
4.840
5.050
4.650
4.900
150,063
+0.06(+1.24%)
Jul 11, 2005
4.570
4.850
4.450
4.840
172,523
+0.33(+7.32%)
Jul 08, 2005
4.570
4.600
4.390
4.510
31,787
+0.01(+0.22%)
Jul 07, 2005
4.340
4.520
4.310
4.500
40,735
+0.07(+1.58%)
Jul 06, 2005
4.490
4.540
4.270
4.430
76,049
+0.02(+0.41%)
Jul 05, 2005
4.464
4.580
4.378
4.412
34,900
-0.02(-0.41%)
Jul 01, 2005
4.400
4.440
4.340
4.430
25,800
+0.00(+0.00%)
Jun 30, 2005
4.460
4.480
4.270
4.430
54,492
-0.12(-2.64%)
Jun 29, 2005
4.700
4.700
4.410
4.550
70,254
+0.04(+0.89%)
Jun 28, 2005
4.570
4.750
4.470
4.510
128,733
-0.08(-1.74%)
Jun 27, 2005
4.150
4.680
4.080
4.590
242,040
+0.51(+12.50%)
Jun 24, 2005
4.020
4.350
4.020
4.080
40,311
-0.08(-1.92%)
Jun 23, 2005
4.350
4.350
4.160
4.160
23,358
-0.14(-3.26%)
Jun 22, 2005
4.190
4.310
4.140
4.300
84,545
+0.16(+3.86%)
Jun 21, 2005
4.100
4.140
4.000
4.140
19,813
+0.09(+2.22%)
Jun 20, 2005
4.100
4.100
4.020
4.050
48,223
-0.03(-0.74%)
Jun 17, 2005
4.150
4.150
4.000
4.080
13,300
-0.01(-0.24%)
Jun 16, 2005
3.940
4.090
3.940
4.090
16,215
+0.10(+2.51%)
Jun 15, 2005
4.040
4.222
3.950
3.990
115,486
-0.13(-3.16%)
Jun 14, 2005
4.130
4.130
3.960
4.120
48,426
-0.02(-0.48%)
Jun 13, 2005
4.210
4.240
4.080
4.140
47,181
+0.00(+0.00%)
Jun 10, 2005
4.150
4.210
4.050
4.140
35,800
-0.01(-0.24%)
Jun 09, 2005
4.100
4.200
4.050
4.150
33,005
+0.07(+1.72%)
Jun 08, 2005
4.160
4.168
4.010
4.080
51,290
-0.09(-2.16%)
Jun 07, 2005
4.200
4.250
4.080
4.170
63,489
-0.04(-0.95%)
Jun 06, 2005
4.110
4.350
4.110
4.210
84,901
+0.16(+3.95%)
Jun 03, 2005
4.250
4.290
4.020
4.050
44,575
-0.19(-4.48%)
Jun 02, 2005
4.170
4.250
4.090
4.240
30,890
+0.04(+0.95%)
Jun 01, 2005
4.160
4.240
4.050
4.200
86,369
+0.11(+2.69%)
May 31, 2005
4.000
4.200
4.000
4.090
50,666
+0.02(+0.49%)
May 27, 2005
4.000
4.260
4.000
4.070
50,175
+0.05(+1.24%)
May 26, 2005
3.890
4.050
3.870
4.020
64,986
+0.12(+3.08%)
May 25, 2005
4.090
4.100
3.890
3.900
109,716
-0.13(-3.23%)
May 24, 2005
4.100
4.271
3.940
4.030
151,300
-0.07(-1.71%)
May 23, 2005
4.240
4.270
4.030
4.100
110,302
-0.10(-2.38%)
May 20, 2005
4.090
4.240
4.090
4.200
32,570
+0.04(+0.96%)
May 19, 2005
4.240
4.240
4.060
4.160
71,961
-0.03(-0.72%)
May 18, 2005
4.170
4.240
4.120
4.190
93,300
+0.11(+2.77%)
May 17, 2005
4.150
4.164
4.010
4.077
32,730
-0.08(-1.99%)
May 16, 2005
4.180
4.250
4.080
4.160
62,184
+0.03(+0.73%)
May 13, 2005
4.170
4.170
4.010
4.130
68,148
-0.13(-3.05%)
May 12, 2005
4.190
4.300
4.140
4.260
44,740
+0.11(+2.65%)
May 11, 2005
4.310
4.350
4.090
4.150
66,590
-0.12(-2.81%)
May 10, 2005
4.200
4.350
4.200
4.270
130,282
-0.07(-1.61%)
May 09, 2005
4.120
4.450
4.120
4.340
115,797
+0.12(+2.75%)
May 06, 2005
4.120
4.350
4.120
4.224
180,358
+0.14(+3.53%)
May 05, 2005
3.750
4.100
3.750
4.080
182,906
+0.18(+4.62%)
May 04, 2005
3.900
4.030
3.610
3.900
375,492
+0.00(+0.00%)
May 03, 2005
3.420
3.990
3.150
3.900
133,910
+0.46(+13.37%)
May 02, 2005
3.670
3.670
3.430
3.440
48,065
-0.22(-6.01%)
Apr 29, 2005
3.650
3.660
3.520
3.660
30,800
+0.01(+0.27%)
Apr 28, 2005
3.590
3.660
3.568
3.650
18,972
+0.00(+0.00%)
Apr 27, 2005
3.540
3.710
3.510
3.650
16,366
+0.04(+1.11%)
Apr 26, 2005
3.430
3.750
3.430
3.610
23,153
+0.06(+1.69%)
Apr 25, 2005
3.510
3.550
3.420
3.550
26,793
-0.05(-1.39%)
Apr 22, 2005
3.290
3.650
3.260
3.600
25,665
+0.23(+6.82%)
Apr 21, 2005
3.400
3.480
3.234
3.370
77,250
-0.05(-1.46%)
Apr 20, 2005
3.800
3.860
3.370
3.420
67,100
-0.19(-5.26%)
Apr 19, 2005
3.500
3.650
3.490
3.610
17,229
+0.10(+2.85%)
Apr 18, 2005
3.500
3.590
3.490
3.510
35,991
+0.00(+0.00%)
Apr 15, 2005
3.500
3.890
3.450
3.510
58,018
-0.08(-2.23%)
Apr 14, 2005
3.500
3.640
3.500
3.590
45,508
+0.01(+0.28%)
Apr 13, 2005
3.610
3.700
3.580
3.580
11,500
-0.02(-0.56%)
Apr 12, 2005
3.730
3.840
3.570
3.600
32,450
-0.20(-5.26%)
Apr 11, 2005
3.800
3.860
3.800
3.800
29,594
-0.02(-0.52%)
Apr 08, 2005
3.880
3.880
3.800
3.820
20,817
-0.03(-0.78%)
Apr 07, 2005
3.710
3.920
3.680
3.850
53,288
+0.11(+2.94%)
Apr 06, 2005
3.770
3.900
3.670
3.740
55,807
-0.13(-3.36%)
Apr 05, 2005
3.850
3.950
3.510
3.870
156,158
+0.13(+3.48%)
Apr 04, 2005
3.130
3.800
3.130
3.740
93,178
+0.52(+16.15%)
Apr 01, 2005
3.090
3.260
3.040
3.220
44,315
+0.15(+4.89%)
Mar 31, 2005
3.000
3.090
3.000
3.070
93,919
+0.02(+0.66%)
Mar 30, 2005
3.090
3.100
2.950
3.050
148,223
-0.08(-2.56%)
Mar 29, 2005
3.100
3.250
2.930
3.130
351,246
-0.19(-5.72%)
Mar 28, 2005
3.370
3.500
3.200
3.320
80,049
-0.05(-1.48%)
Mar 24, 2005
3.500
3.522
3.200
3.370
185,037
-0.18(-5.07%)
Mar 23, 2005
3.760
3.770
3.520
3.550
67,453
-0.19(-5.08%)
Mar 22, 2005
3.690
3.790
3.640
3.740
31,182
+0.04(+1.08%)
Mar 21, 2005
3.710
3.860
3.690
3.700
29,995
-0.11(-2.89%)
Mar 18, 2005
3.640
3.870
3.640
3.810
67,053
+0.07(+1.87%)
Mar 17, 2005
3.790
3.920
3.650
3.740
70,547
-0.05(-1.40%)
Mar 16, 2005
3.780
3.876
3.750
3.793
44,879
+0.01(+0.34%)
Mar 15, 2005
3.720
3.940
3.660
3.780
68,812
+0.06(+1.61%)
Mar 14, 2005
3.850
3.880
3.590
3.720
154,207
-0.10(-2.62%)
Mar 11, 2005
3.740
3.990
3.700
3.820
144,091
+0.02(+0.53%)
Mar 10, 2005
4.070
4.250
3.800
3.800
206,871
-0.35(-8.43%)
Mar 09, 2005
4.280
4.300
4.000
4.150
96,781
-0.13(-3.04%)
Mar 08, 2005
4.300
4.360
4.220
4.280
50,704
-0.02(-0.47%)
Mar 07, 2005
4.500
4.500
4.200
4.300
97,216
-0.13(-2.93%)
Mar 04, 2005
4.620
4.620
4.410
4.430
83,461
-0.07(-1.56%)
Mar 03, 2005
4.520
4.690
4.400
4.500
120,961
+0.04(+0.90%)
Mar 02, 2005
4.500
4.500
4.420
4.460
92,387
-0.11(-2.41%)
Mar 01, 2005
4.400
4.734
4.400
4.570
116,052
+0.12(+2.71%)
Feb 28, 2005
4.500
4.500
4.350
4.449
87,555
-0.06(-1.34%)
Feb 25, 2005
4.510
4.600
4.400
4.510
77,446
-0.02(-0.44%)
Feb 24, 2005
4.390
4.580
4.230
4.530
118,235
+0.06(+1.34%)
Feb 23, 2005
4.470
4.800
4.050
4.470
314,451
-0.19(-4.08%)
Feb 22, 2005
4.700
4.850
4.640
4.660
260,197
-0.02(-0.34%)
Feb 18, 2005
4.900
4.900
4.610
4.676
175,494
-0.11(-2.38%)
Feb 17, 2005
5.035
5.060
4.570
4.790
373,352
-0.04(-0.83%)
Feb 16, 2005
4.540
5.080
4.510
4.830
916,564
+0.28(+6.15%)
Feb 15, 2005
4.100
4.550
4.100
4.550
392,208
+0.46(+11.25%)
Feb 14, 2005
3.980
4.150
3.950
4.090
273,207
+0.20(+5.14%)
Feb 11, 2005
4.100
4.120
3.850
3.890
111,934
-0.16(-3.95%)
Feb 10, 2005
4.040
4.200
3.920
4.050
258,772
+0.20(+5.19%)
Feb 09, 2005
3.770
3.910
3.770
3.850
71,502
+0.02(+0.52%)
Feb 08, 2005
3.980
3.980
3.750
3.830
193,992
-0.03(-0.78%)
Feb 07, 2005
4.200
4.200
3.750
3.860
244,567
-0.14(-3.50%)
Feb 04, 2005
3.990
4.170
3.880
4.000
259,615
+0.11(+2.83%)
Feb 03, 2005
3.950
4.000
3.650
3.890
432,043
+0.12(+3.18%)
Feb 02, 2005
3.650
3.860
3.650
3.770
177,264
+0.12(+3.29%)
Feb 01, 2005
3.420
3.650
3.420
3.650
154,391
+0.20(+5.80%)
Jan 31, 2005
3.430
3.520
3.290
3.450
152,385
+0.15(+4.55%)
Jan 28, 2005
3.360
3.410
3.200
3.300
68,729
-0.13(-3.79%)
Jan 27, 2005
3.450
3.450
3.370
3.430
25,537
+0.00(+0.00%)
Jan 26, 2005
3.540
3.540
3.330
3.430
95,945
-0.02(-0.58%)
Jan 25, 2005
3.430
3.540
3.420
3.450
45,729
+0.03(+0.88%)
Jan 24, 2005
3.590
3.590
3.420
3.420
31,606
-0.06(-1.72%)
Jan 21, 2005
3.600
3.600
3.480
3.480
62,413
-0.07(-1.97%)
Jan 20, 2005
3.500
3.590
3.400
3.550
71,473
+0.07(+2.01%)
Jan 19, 2005
3.440
3.520
3.420
3.480
79,393
+0.06(+1.75%)
Jan 18, 2005
3.310
3.450
3.310
3.420
79,191
+0.08(+2.36%)
Jan 14, 2005
3.310
3.450
3.310
3.341
46,468
-0.03(-0.86%)
Jan 13, 2005
3.560
3.560
3.340
3.370
60,033
-0.06(-1.75%)
Jan 12, 2005
3.310
3.432
3.160
3.430
143,074
+0.05(+1.48%)
Jan 11, 2005
3.540
3.560
3.300
3.380
253,935
-0.17(-4.79%)
Jan 10, 2005
3.640
3.670
3.500
3.550
225,488
+0.05(+1.43%)
Jan 07, 2005
3.430
3.620
3.380
3.500
169,522
+0.10(+2.94%)
Jan 06, 2005
3.390
3.440
3.300
3.400
95,604
+0.01(+0.29%)
Jan 05, 2005
3.380
3.428
3.250
3.390
219,514
+0.08(+2.42%)
Jan 04, 2005
3.150
3.470
3.107
3.310
362,370
+0.21(+6.77%)
Jan 03, 2005
2.950
3.170
2.950
3.100
142,471
+0.15(+5.08%)
Dec 31, 2004
3.040
3.040
2.950
2.950
68,100
-0.04(-1.34%)
Dec 30, 2004
2.980
3.090
2.970
2.990
76,000
+0.02(+0.67%)
Dec 29, 2004
3.090
3.200
2.940
2.970
121,600
-0.19(-6.01%)
Dec 28, 2004
3.161
3.250
3.120
3.160
58,800
+0.04(+1.28%)
Dec 27, 2004
3.050
3.240
2.860
3.120
127,400
+0.12(+4.00%)
Dec 23, 2004
3.010
3.070
2.930
3.000
71,100
+0.03(+1.04%)
Dec 22, 2004
2.910
3.200
2.900
2.969
104,500
+0.10(+3.45%)
Dec 21, 2004
2.950
2.960
2.810
2.870
136,500
-0.10(-3.37%)
Dec 20, 2004
3.050
3.050
2.960
2.970
69,500
-0.06(-1.98%)
Dec 17, 2004
2.950
3.060
2.950
3.030
53,100
+0.03(+1.00%)
Dec 16, 2004
3.050
3.159
2.950
3.000
59,600
-0.16(-5.09%)
Dec 15, 2004
3.100
3.190
3.070
3.161
84,600
+0.03(+0.99%)
Dec 14, 2004
3.270
3.300
3.110
3.130
139,900
-0.11(-3.40%)
Dec 13, 2004
3.000
3.250
3.000
3.240
303,400
+0.24(+8.00%)
Dec 10, 2004
2.790
3.040
2.790
3.000
65,200
+0.11(+3.81%)
Dec 09, 2004
2.880
3.050
2.810
2.890
45,500
+0.07(+2.48%)
Dec 08, 2004
2.820
3.000
2.800
2.820
86,800
-0.03(-1.05%)
Dec 07, 2004
3.090
3.130
2.820
2.850
141,600
-0.15(-5.00%)
Dec 06, 2004
2.840
3.140
2.830
3.000
321,500
+0.09(+3.09%)
Dec 03, 2004
2.690
3.000
2.610
2.910
333,100
+0.25(+9.40%)
Dec 02, 2004
2.620
2.660
2.560
2.660
53,800
+0.09(+3.50%)
Dec 01, 2004
2.640
2.650
2.570
2.570
85,600
-0.06(-2.28%)
Nov 30, 2004
2.650
2.650
2.600
2.630
32,700
-0.02(-0.75%)
Nov 29, 2004
2.700
2.700
2.600
2.650
45,000
-0.03(-1.12%)
Nov 26, 2004
2.560
2.680
2.560
2.680
3,800
+0.01(+0.37%)
Nov 24, 2004
2.560
2.710
2.560
2.670
63,500
+0.08(+3.09%)
Nov 23, 2004
2.700
2.700
2.590
2.590
48,600
-0.02(-0.77%)
Nov 22, 2004
2.660
2.670
2.500
2.610
109,100
-0.06(-2.25%)
Nov 19, 2004
2.710
2.710
2.599
2.670
80,200
+0.12(+4.71%)
Nov 18, 2004
2.500
2.630
2.480
2.550
86,700
+0.03(+1.19%)
Nov 17, 2004
2.450
2.540
2.450
2.520
63,200
-0.01(-0.40%)
Nov 16, 2004
2.440
2.540
2.440
2.530
36,900
+0.02(+0.80%)
Nov 15, 2004
2.510
2.620
2.479
2.510
84,800
-0.08(-2.90%)
Nov 12, 2004
2.610
2.620
2.560
2.585
63,200
-0.02(-0.58%)
Nov 11, 2004
2.700
2.730
2.580
2.600
59,100
+0.02(+0.78%)
Nov 10, 2004
2.570
2.640
2.510
2.580
92,900
+0.02(+0.78%)
Nov 09, 2004
2.550
2.600
2.530
2.560
36,600
+0.01(+0.39%)
Nov 08, 2004
2.500
2.570
2.500
2.550
36,000
+0.02(+0.79%)
Nov 05, 2004
2.360
2.600
2.360
2.530
78,400
+0.10(+4.12%)
Nov 04, 2004
2.300
2.470
2.300
2.430
28,300
+0.06(+2.53%)
Nov 03, 2004
2.490
2.520
2.350
2.370
49,500
-0.10(-4.05%)
Nov 02, 2004
2.269
2.480
2.210
2.470
42,300
+0.03(+1.23%)
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.