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
Kopin Cp
(NQ:
KOPN
)
0.8200
+0.0185 (+2.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
5.670
5.820
5.610
5.650
322,736
-0.05(-0.88%)
Oct 28, 2005
5.450
5.700
5.350
5.700
278,167
+0.25(+4.59%)
Oct 27, 2005
5.760
5.810
5.420
5.450
486,870
-0.34(-5.87%)
Oct 26, 2005
5.880
5.930
5.750
5.790
260,670
-0.08(-1.36%)
Oct 25, 2005
6.050
6.050
5.790
5.870
258,021
-0.20(-3.29%)
Oct 24, 2005
5.950
6.100
5.750
6.070
343,755
+0.09(+1.51%)
Oct 21, 2005
5.860
6.070
5.710
5.980
298,549
+0.09(+1.53%)
Oct 20, 2005
6.040
6.160
5.841
5.890
419,285
-0.12(-2.00%)
Oct 19, 2005
5.800
6.010
5.660
6.010
574,858
+0.18(+3.09%)
Oct 18, 2005
5.860
5.940
5.790
5.830
235,688
-0.07(-1.19%)
Oct 17, 2005
5.880
6.080
5.750
5.900
434,406
-0.01(-0.17%)
Oct 14, 2005
5.950
6.020
5.766
5.910
345,153
-0.04(-0.67%)
Oct 13, 2005
5.740
6.090
5.720
5.950
1,046,999
+0.26(+4.57%)
Oct 12, 2005
5.700
5.790
5.300
5.690
964,912
-0.05(-0.87%)
Oct 11, 2005
6.150
6.150
5.600
5.740
1,379,662
-0.49(-7.87%)
Oct 10, 2005
6.580
6.600
6.130
6.230
849,760
-0.39(-5.89%)
Oct 07, 2005
6.610
6.700
6.570
6.620
197,760
+0.03(+0.46%)
Oct 06, 2005
6.580
6.740
6.450
6.590
346,976
-0.04(-0.60%)
Oct 05, 2005
6.860
6.880
6.500
6.630
638,602
-0.26(-3.77%)
Oct 04, 2005
6.950
7.040
6.870
6.890
319,074
-0.10(-1.43%)
Oct 03, 2005
6.940
7.100
6.830
6.990
610,412
+0.04(+0.58%)
Sep 30, 2005
6.850
7.000
6.810
6.950
322,769
+0.05(+0.72%)
Sep 29, 2005
6.810
6.950
6.720
6.900
343,708
+0.13(+1.92%)
Sep 28, 2005
6.800
6.920
6.700
6.770
372,796
-0.07(-1.02%)
Sep 27, 2005
6.940
6.940
6.760
6.840
418,007
-0.08(-1.16%)
Sep 26, 2005
7.030
7.100
6.820
6.920
569,756
-0.10(-1.42%)
Sep 23, 2005
7.020
7.120
6.880
7.020
505,307
+0.11(+1.59%)
Sep 22, 2005
6.910
6.960
6.750
6.910
663,685
+0.03(+0.44%)
Sep 21, 2005
6.860
6.970
6.732
6.880
597,369
+0.02(+0.29%)
Sep 20, 2005
6.660
7.100
6.660
6.860
534,390
+0.20(+3.00%)
Sep 19, 2005
6.900
7.026
6.660
6.660
765,515
-0.20(-2.92%)
Sep 16, 2005
7.090
7.180
6.820
6.860
1,154,295
-0.16(-2.28%)
Sep 15, 2005
7.050
7.150
7.000
7.020
493,925
+0.01(+0.14%)
Sep 14, 2005
7.100
7.210
7.000
7.010
647,600
-0.07(-0.99%)
Sep 13, 2005
6.860
7.270
6.800
7.080
1,485,640
+0.22(+3.21%)
Sep 12, 2005
6.500
6.940
6.500
6.860
628,242
+0.30(+4.57%)
Sep 09, 2005
6.500
6.590
6.500
6.560
273,083
+0.06(+0.92%)
Sep 08, 2005
6.440
6.550
6.360
6.500
608,327
+0.02(+0.31%)
Sep 07, 2005
6.640
6.650
6.480
6.480
451,021
-0.12(-1.82%)
Sep 06, 2005
6.340
6.620
6.314
6.600
435,211
+0.26(+4.10%)
Sep 02, 2005
6.400
6.410
6.250
6.340
345,427
-0.07(-1.09%)
Sep 01, 2005
6.460
6.510
6.380
6.410
430,591
-0.06(-0.93%)
Aug 31, 2005
6.240
6.470
6.180
6.470
594,656
+0.18(+2.86%)
Aug 30, 2005
6.460
6.544
6.250
6.290
668,306
-0.17(-2.63%)
Aug 29, 2005
6.550
6.560
6.110
6.460
781,846
-0.06(-0.92%)
Aug 26, 2005
6.840
6.860
6.490
6.520
513,794
-0.27(-3.98%)
Aug 25, 2005
6.570
6.850
6.570
6.790
631,397
+0.22(+3.35%)
Aug 24, 2005
6.730
6.750
6.300
6.570
847,491
-0.14(-2.09%)
Aug 23, 2005
6.480
6.800
6.450
6.710
1,049,179
+0.26(+4.03%)
Aug 22, 2005
6.200
6.460
6.170
6.450
591,147
+0.28(+4.54%)
Aug 19, 2005
6.060
6.280
6.020
6.170
688,683
+0.17(+2.83%)
Aug 18, 2005
6.000
6.080
5.960
6.000
308,148
+0.01(+0.17%)
Aug 17, 2005
5.990
6.100
5.940
5.990
323,533
+0.00(+0.00%)
Aug 16, 2005
6.100
6.130
5.950
5.990
379,945
-0.09(-1.48%)
Aug 15, 2005
6.010
6.160
5.950
6.080
576,853
+0.11(+1.84%)
Aug 12, 2005
6.090
6.110
5.910
5.970
465,063
-0.13(-2.13%)
Aug 11, 2005
6.120
6.250
6.040
6.100
362,425
+0.00(+0.00%)
Aug 10, 2005
6.080
6.200
6.020
6.100
475,045
+0.08(+1.33%)
Aug 09, 2005
6.050
6.210
5.960
6.020
562,953
+0.01(+0.17%)
Aug 08, 2005
6.240
6.450
5.990
6.010
925,299
-0.21(-3.38%)
Aug 05, 2005
6.140
6.250
6.120
6.220
812,869
+0.10(+1.63%)
Aug 04, 2005
5.570
6.220
5.570
6.120
2,010,596
+0.64(+11.68%)
Aug 03, 2005
5.480
5.530
5.370
5.480
381,975
+0.00(+0.00%)
Aug 02, 2005
5.450
5.590
5.330
5.480
421,348
+0.03(+0.55%)
Aug 01, 2005
5.490
5.620
5.282
5.450
591,610
-0.05(-0.91%)
Jul 29, 2005
5.740
5.800
5.500
5.500
547,254
-0.23(-4.01%)
Jul 28, 2005
5.710
5.730
5.520
5.730
410,930
+0.06(+1.06%)
Jul 27, 2005
5.700
5.750
5.580
5.670
517,323
-0.04(-0.70%)
Jul 26, 2005
5.700
5.840
5.630
5.710
311,951
+0.00(+0.00%)
Jul 25, 2005
5.860
5.930
5.700
5.710
315,795
-0.20(-3.38%)
Jul 22, 2005
5.700
5.910
5.700
5.910
360,200
+0.20(+3.50%)
Jul 21, 2005
5.870
5.900
5.690
5.710
401,929
-0.15(-2.56%)
Jul 20, 2005
5.820
5.900
5.730
5.860
364,423
+0.04(+0.69%)
Jul 19, 2005
5.510
5.930
5.510
5.820
558,307
+0.31(+5.63%)
Jul 18, 2005
5.540
5.620
5.480
5.510
486,259
-0.06(-1.08%)
Jul 15, 2005
5.750
5.850
5.400
5.570
909,600
-0.22(-3.80%)
Jul 14, 2005
5.800
5.960
5.748
5.790
768,114
+0.00(+0.00%)
Jul 13, 2005
5.860
5.870
5.710
5.790
834,641
-0.07(-1.19%)
Jul 12, 2005
6.040
6.040
5.770
5.860
769,620
-0.15(-2.50%)
Jul 11, 2005
5.940
6.060
5.900
6.010
1,349,830
+0.11(+1.86%)
Jul 08, 2005
5.950
5.950
5.762
5.900
852,474
+0.02(+0.34%)
Jul 07, 2005
5.700
5.950
5.530
5.880
1,092,928
+0.13(+2.26%)
Jul 06, 2005
5.600
5.750
5.580
5.750
931,258
+0.15(+2.68%)
Jul 05, 2005
5.270
5.610
5.210
5.600
1,100,600
+0.35(+6.67%)
Jul 01, 2005
5.100
5.290
5.030
5.250
513,700
+0.15(+2.94%)
Jun 30, 2005
5.480
5.550
5.010
5.100
1,277,531
-0.40(-7.27%)
Jun 29, 2005
5.340
5.720
5.300
5.500
1,826,369
+0.20(+3.77%)
Jun 28, 2005
5.000
5.490
4.930
5.300
3,176,965
+0.55(+11.58%)
Jun 27, 2005
4.520
5.150
4.370
4.750
1,550,168
+0.25(+5.56%)
Jun 24, 2005
4.450
4.520
4.370
4.500
1,972,041
+0.11(+2.51%)
Jun 23, 2005
4.150
4.450
4.150
4.390
881,217
+0.23(+5.53%)
Jun 22, 2005
4.280
4.320
4.130
4.160
526,810
-0.06(-1.42%)
Jun 21, 2005
4.160
4.250
4.110
4.220
330,712
+0.07(+1.69%)
Jun 20, 2005
4.040
4.190
4.040
4.150
620,346
+0.14(+3.49%)
Jun 17, 2005
4.050
4.100
3.940
4.010
569,908
-0.02(-0.50%)
Jun 16, 2005
3.980
4.070
3.940
4.030
435,915
+0.05(+1.26%)
Jun 15, 2005
3.920
4.010
3.880
3.980
541,264
+0.08(+2.05%)
Jun 14, 2005
3.870
3.930
3.850
3.900
306,936
+0.03(+0.78%)
Jun 13, 2005
3.880
3.900
3.810
3.870
209,690
+0.00(+0.00%)
Jun 10, 2005
3.900
3.900
3.800
3.870
162,894
-0.03(-0.77%)
Jun 09, 2005
3.810
3.910
3.770
3.900
250,385
+0.05(+1.30%)
Jun 08, 2005
3.780
3.900
3.780
3.850
345,510
+0.09(+2.39%)
Jun 07, 2005
3.800
3.900
3.750
3.760
265,102
+0.01(+0.27%)
Jun 06, 2005
3.640
3.830
3.600
3.750
337,560
+0.10(+2.74%)
Jun 03, 2005
3.650
3.690
3.580
3.650
364,085
+0.00(+0.00%)
Jun 02, 2005
3.640
3.650
3.460
3.650
649,724
+0.03(+0.83%)
Jun 01, 2005
3.350
3.800
3.340
3.620
791,338
-0.23(-5.97%)
May 31, 2005
3.920
3.920
3.830
3.850
196,859
-0.04(-1.03%)
May 27, 2005
3.800
3.900
3.780
3.890
257,970
+0.04(+1.04%)
May 26, 2005
3.650
3.860
3.650
3.850
464,257
+0.22(+6.06%)
May 25, 2005
3.600
3.660
3.540
3.630
327,609
+0.04(+1.11%)
May 24, 2005
3.440
3.610
3.430
3.590
282,800
+0.12(+3.46%)
May 23, 2005
3.460
3.570
3.460
3.470
245,475
-0.03(-0.86%)
May 20, 2005
3.420
3.500
3.380
3.500
195,080
+0.06(+1.74%)
May 19, 2005
3.460
3.540
3.440
3.440
372,275
-0.06(-1.71%)
May 18, 2005
3.340
3.500
3.340
3.500
455,600
+0.19(+5.74%)
May 17, 2005
3.350
3.400
3.300
3.310
349,381
-0.04(-1.19%)
May 16, 2005
3.230
3.350
3.230
3.350
225,488
+0.09(+2.76%)
May 13, 2005
3.170
3.300
3.170
3.260
255,941
+0.04(+1.24%)
May 12, 2005
3.100
3.310
3.100
3.220
333,017
+0.11(+3.54%)
May 11, 2005
3.150
3.200
3.060
3.110
254,379
+0.00(+0.00%)
May 10, 2005
3.240
3.280
3.110
3.110
289,777
-0.19(-5.76%)
May 09, 2005
3.140
3.310
3.140
3.300
508,730
+0.16(+5.10%)
May 06, 2005
3.190
3.200
3.130
3.140
218,404
-0.02(-0.63%)
May 05, 2005
3.100
3.170
3.010
3.160
261,378
+0.07(+2.27%)
May 04, 2005
3.050
3.100
3.000
3.090
343,914
+0.08(+2.66%)
May 03, 2005
3.050
3.080
3.010
3.010
194,609
-0.04(-1.31%)
May 02, 2005
3.050
3.130
2.950
3.050
259,340
-0.02(-0.65%)
Apr 29, 2005
3.050
3.140
3.010
3.070
327,069
+0.07(+2.33%)
Apr 28, 2005
3.130
3.150
3.000
3.000
315,838
-0.10(-3.23%)
Apr 27, 2005
3.140
3.170
3.080
3.100
240,919
-0.06(-1.90%)
Apr 26, 2005
3.100
3.200
3.100
3.160
452,121
+0.01(+0.32%)
Apr 25, 2005
3.040
3.160
3.000
3.150
534,771
+0.24(+8.25%)
Apr 22, 2005
3.000
3.040
2.890
2.910
289,644
-0.11(-3.64%)
Apr 21, 2005
2.940
3.090
2.930
3.020
407,793
+0.11(+3.78%)
Apr 20, 2005
3.080
3.080
2.910
2.910
354,350
-0.13(-4.28%)
Apr 19, 2005
2.770
3.100
2.740
3.040
434,765
+0.29(+10.55%)
Apr 18, 2005
2.700
2.770
2.620
2.750
258,119
+0.08(+3.00%)
Apr 15, 2005
2.760
2.770
2.640
2.670
338,132
-0.08(-2.91%)
Apr 14, 2005
2.880
2.900
2.730
2.750
428,698
-0.01(-0.36%)
Apr 13, 2005
2.730
2.840
2.694
2.760
358,719
+0.08(+2.99%)
Apr 12, 2005
2.760
2.780
2.650
2.680
484,084
-0.10(-3.60%)
Apr 11, 2005
2.780
2.910
2.750
2.780
297,791
-0.02(-0.71%)
Apr 08, 2005
2.860
2.950
2.780
2.800
231,280
-0.07(-2.44%)
Apr 07, 2005
2.860
2.900
2.780
2.870
288,875
+0.03(+1.06%)
Apr 06, 2005
2.850
2.940
2.820
2.840
375,001
+0.03(+1.07%)
Apr 05, 2005
2.880
2.950
2.800
2.810
334,621
-0.07(-2.43%)
Apr 04, 2005
2.920
2.990
2.850
2.880
315,103
-0.08(-2.70%)
Apr 01, 2005
3.050
3.110
2.910
2.960
419,519
-0.11(-3.58%)
Mar 31, 2005
3.200
3.200
3.000
3.070
450,991
-0.13(-4.06%)
Mar 30, 2005
3.040
3.200
3.020
3.200
319,659
+0.19(+6.31%)
Mar 29, 2005
3.060
3.120
3.000
3.010
292,300
-0.05(-1.63%)
Mar 28, 2005
3.110
3.150
3.040
3.060
341,257
+0.00(+0.00%)
Mar 24, 2005
3.050
3.150
3.050
3.060
238,941
-0.02(-0.65%)
Mar 23, 2005
3.120
3.200
3.000
3.080
964,385
-0.07(-2.22%)
Mar 22, 2005
3.200
3.250
3.130
3.150
290,041
-0.03(-0.94%)
Mar 21, 2005
3.160
3.250
3.100
3.180
235,002
-0.02(-0.63%)
Mar 18, 2005
3.270
3.290
3.050
3.200
786,301
+0.00(+0.00%)
Mar 17, 2005
3.320
3.350
3.180
3.200
768,397
-0.07(-2.14%)
Mar 16, 2005
3.210
3.340
3.210
3.270
286,823
+0.00(+0.00%)
Mar 15, 2005
3.370
3.470
3.200
3.270
364,656
-0.10(-2.97%)
Mar 14, 2005
3.340
3.400
3.240
3.370
377,741
+0.09(+2.74%)
Mar 11, 2005
3.320
3.350
3.200
3.280
1,715,255
+0.01(+0.31%)
Mar 10, 2005
3.470
3.480
3.230
3.270
680,431
-0.13(-3.82%)
Mar 09, 2005
3.560
3.630
3.370
3.400
723,967
-0.17(-4.76%)
Mar 08, 2005
3.690
3.760
3.570
3.570
245,370
-0.13(-3.51%)
Mar 07, 2005
3.760
3.810
3.700
3.700
191,812
-0.05(-1.33%)
Mar 04, 2005
3.890
3.890
3.750
3.750
279,128
-0.03(-0.79%)
Mar 03, 2005
3.730
3.780
3.670
3.780
295,599
+0.10(+2.72%)
Mar 02, 2005
3.740
3.810
3.650
3.680
289,879
-0.16(-4.17%)
Mar 01, 2005
3.650
3.840
3.530
3.840
373,399
+0.21(+5.79%)
Feb 28, 2005
3.880
3.880
3.490
3.630
769,548
-0.24(-6.20%)
Feb 25, 2005
4.200
4.200
3.750
3.870
660,532
-0.31(-7.42%)
Feb 24, 2005
3.970
4.220
3.970
4.180
473,641
+0.19(+4.76%)
Feb 23, 2005
4.150
4.150
3.950
3.990
366,542
-0.10(-2.44%)
Feb 22, 2005
4.020
4.150
3.910
4.090
527,697
+0.03(+0.74%)
Feb 18, 2005
4.120
4.170
4.060
4.060
337,796
-0.02(-0.49%)
Feb 17, 2005
4.100
4.170
4.060
4.080
457,106
-0.02(-0.49%)
Feb 16, 2005
4.050
4.100
3.960
4.100
272,542
+0.05(+1.23%)
Feb 15, 2005
4.140
4.170
3.980
4.050
435,604
-0.03(-0.74%)
Feb 14, 2005
4.100
4.150
4.030
4.080
251,748
-0.01(-0.24%)
Feb 11, 2005
3.910
4.150
3.840
4.090
797,917
+0.09(+2.25%)
Feb 10, 2005
4.030
4.150
3.950
4.000
444,289
+0.00(+0.00%)
Feb 09, 2005
4.060
4.290
3.880
4.000
1,636,325
+0.07(+1.78%)
Feb 08, 2005
3.750
3.940
3.720
3.930
551,986
+0.20(+5.36%)
Feb 07, 2005
3.750
3.760
3.680
3.730
556,276
+0.01(+0.27%)
Feb 04, 2005
3.660
3.750
3.640
3.720
239,363
+0.02(+0.54%)
Feb 03, 2005
3.750
3.750
3.630
3.700
240,816
-0.01(-0.27%)
Feb 02, 2005
3.700
3.750
3.660
3.710
191,222
+0.01(+0.27%)
Feb 01, 2005
3.710
3.750
3.680
3.700
334,861
-0.01(-0.27%)
Jan 31, 2005
3.660
3.760
3.650
3.710
353,632
+0.18(+5.10%)
Jan 28, 2005
3.600
3.640
3.450
3.530
158,417
-0.05(-1.40%)
Jan 27, 2005
3.600
3.700
3.560
3.580
178,138
-0.04(-1.10%)
Jan 26, 2005
3.460
3.630
3.460
3.620
247,662
+0.23(+6.78%)
Jan 25, 2005
3.410
3.600
3.380
3.390
238,368
-0.02(-0.59%)
Jan 24, 2005
3.600
3.600
3.350
3.410
274,091
-0.18(-5.01%)
Jan 21, 2005
3.590
3.640
3.440
3.590
373,585
+0.05(+1.41%)
Jan 20, 2005
3.700
3.760
3.430
3.540
309,414
-0.21(-5.60%)
Jan 19, 2005
3.850
3.900
3.690
3.750
452,558
-0.08(-2.09%)
Jan 18, 2005
3.890
3.900
3.820
3.830
493,187
-0.03(-0.78%)
Jan 14, 2005
3.750
3.880
3.650
3.860
761,632
+0.27(+7.52%)
Jan 13, 2005
3.510
3.640
3.460
3.590
612,797
+0.06(+1.70%)
Jan 12, 2005
3.340
3.590
3.220
3.530
777,699
+0.31(+9.63%)
Jan 11, 2005
3.320
3.380
3.220
3.220
472,622
-0.10(-3.01%)
Jan 10, 2005
3.300
3.390
3.180
3.320
710,720
+0.01(+0.30%)
Jan 07, 2005
3.380
3.420
3.190
3.310
446,592
+0.01(+0.30%)
Jan 06, 2005
3.460
3.470
3.300
3.300
367,038
-0.08(-2.37%)
Jan 05, 2005
3.600
3.610
3.330
3.380
655,767
-0.21(-5.85%)
Jan 04, 2005
3.830
3.860
3.540
3.590
564,114
-0.23(-6.02%)
Jan 03, 2005
3.900
3.980
3.810
3.820
368,792
-0.05(-1.29%)
Dec 31, 2004
3.830
3.891
3.800
3.870
610,000
+0.01(+0.26%)
Dec 30, 2004
3.900
3.920
3.800
3.860
468,600
-0.02(-0.52%)
Dec 29, 2004
3.740
3.920
3.740
3.880
646,300
+0.09(+2.37%)
Dec 28, 2004
3.770
3.830
3.710
3.790
418,100
+0.04(+1.07%)
Dec 27, 2004
3.870
3.940
3.750
3.750
404,900
-0.10(-2.60%)
Dec 23, 2004
3.840
3.900
3.814
3.850
236,100
+0.05(+1.32%)
Dec 22, 2004
3.750
3.920
3.740
3.800
559,800
+0.05(+1.33%)
Dec 21, 2004
3.750
3.930
3.750
3.750
505,200
-0.02(-0.53%)
Dec 20, 2004
3.900
4.000
3.750
3.770
440,200
-0.13(-3.33%)
Dec 17, 2004
3.780
3.940
3.650
3.900
1,449,300
+0.15(+4.00%)
Dec 16, 2004
3.800
3.960
3.740
3.750
455,800
-0.12(-3.10%)
Dec 15, 2004
3.870
3.920
3.810
3.870
351,100
-0.05(-1.28%)
Dec 14, 2004
3.850
3.970
3.830
3.920
260,100
+0.09(+2.35%)
Dec 13, 2004
3.800
3.970
3.800
3.830
368,300
+0.01(+0.26%)
Dec 10, 2004
3.800
3.880
3.790
3.820
287,600
-0.01(-0.26%)
Dec 09, 2004
3.870
3.950
3.800
3.830
307,300
-0.04(-1.03%)
Dec 08, 2004
3.970
3.990
3.850
3.870
335,100
-0.10(-2.52%)
Dec 07, 2004
4.020
4.110
3.880
3.970
379,000
-0.03(-0.75%)
Dec 06, 2004
4.120
4.120
4.000
4.000
308,100
-0.12(-2.91%)
Dec 03, 2004
4.150
4.250
4.080
4.120
275,800
-0.04(-0.96%)
Dec 02, 2004
4.180
4.290
4.120
4.160
269,100
-0.04(-0.95%)
Dec 01, 2004
4.070
4.210
4.000
4.200
466,600
+0.14(+3.45%)
Nov 30, 2004
4.250
4.250
4.060
4.060
317,100
-0.17(-4.02%)
Nov 29, 2004
4.130
4.320
4.080
4.230
457,200
+0.11(+2.67%)
Nov 26, 2004
4.230
4.340
4.120
4.120
163,500
-0.16(-3.74%)
Nov 24, 2004
4.090
4.330
4.090
4.280
417,400
+0.11(+2.64%)
Nov 23, 2004
4.230
4.250
4.060
4.170
419,100
+0.00(+0.00%)
Nov 22, 2004
3.920
4.180
3.850
4.170
307,700
+0.27(+6.92%)
Nov 19, 2004
4.060
4.110
3.890
3.900
525,000
-0.18(-4.41%)
Nov 18, 2004
4.100
4.170
3.960
4.080
413,300
+0.04(+0.99%)
Nov 17, 2004
3.830
4.110
3.810
4.040
641,000
+0.27(+7.16%)
Nov 16, 2004
3.710
3.900
3.670
3.770
367,400
-0.10(-2.58%)
Nov 15, 2004
3.550
3.880
3.550
3.870
760,900
+0.29(+8.10%)
Nov 12, 2004
3.590
3.650
3.540
3.580
352,700
+0.03(+0.85%)
Nov 11, 2004
3.560
3.650
3.500
3.550
1,169,500
-0.05(-1.39%)
Nov 10, 2004
3.600
3.640
3.520
3.600
370,800
-0.07(-1.91%)
Nov 09, 2004
3.750
3.780
3.630
3.670
297,500
-0.07(-1.87%)
Nov 08, 2004
3.780
3.840
3.700
3.740
331,600
-0.03(-0.80%)
Nov 05, 2004
3.830
3.870
3.700
3.770
493,100
+0.02(+0.53%)
Nov 04, 2004
3.640
3.770
3.620
3.750
277,500
+0.03(+0.81%)
Nov 03, 2004
3.710
3.850
3.660
3.720
347,900
+0.06(+1.64%)
Nov 02, 2004
3.560
3.690
3.560
3.660
439,500
+0.00(+0.00%)
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.