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
Vertex Pharmaceuticals
(NQ:
VRTX
)
485.53
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
10.70
10.95
10.56
10.88
447,000
+0.13(+1.21%)
Oct 28, 2004
10.49
10.87
10.47
10.75
485,300
+0.30(+2.87%)
Oct 27, 2004
10.26
10.60
10.14
10.45
760,700
+0.36(+3.57%)
Oct 26, 2004
10.17
10.33
9.910
10.09
810,600
-0.14(-1.37%)
Oct 25, 2004
9.850
10.36
9.790
10.23
458,300
+0.22(+2.20%)
Oct 22, 2004
10.56
10.62
10.01
10.01
417,000
-0.39(-3.75%)
Oct 21, 2004
10.44
10.54
10.15
10.40
554,500
-0.07(-0.67%)
Oct 20, 2004
10.21
10.50
10.08
10.47
412,500
+0.23(+2.25%)
Oct 19, 2004
10.49
10.57
10.22
10.24
534,400
-0.21(-2.01%)
Oct 18, 2004
10.48
10.56
10.19
10.45
500,400
+0.13(+1.26%)
Oct 15, 2004
10.37
10.51
10.10
10.32
872,400
+0.14(+1.38%)
Oct 14, 2004
10.05
10.28
9.990
10.18
571,200
+0.09(+0.89%)
Oct 13, 2004
10.58
10.62
10.06
10.09
727,300
-0.48(-4.54%)
Oct 12, 2004
10.81
10.94
10.53
10.57
484,100
-0.47(-4.26%)
Oct 11, 2004
10.72
11.05
10.72
11.04
256,000
+0.29(+2.70%)
Oct 08, 2004
11.04
11.15
10.70
10.75
468,600
-0.30(-2.71%)
Oct 07, 2004
11.57
11.57
10.97
11.05
803,500
-0.56(-4.82%)
Oct 06, 2004
11.09
11.73
10.77
11.61
1,151,700
+0.49(+4.41%)
Oct 05, 2004
10.86
11.12
10.80
11.12
1,045,200
+0.22(+2.02%)
Oct 04, 2004
10.50
10.91
10.35
10.90
767,900
+0.31(+2.93%)
Oct 01, 2004
10.50
10.75
10.37
10.59
1,163,400
+0.09(+0.86%)
Sep 30, 2004
10.04
10.60
9.910
10.50
823,200
+0.52(+5.21%)
Sep 29, 2004
9.820
10.04
9.770
9.980
407,300
+0.07(+0.71%)
Sep 28, 2004
9.780
9.930
9.660
9.910
492,200
+0.26(+2.69%)
Sep 27, 2004
9.840
9.870
9.620
9.650
345,200
-0.19(-1.93%)
Sep 24, 2004
10.04
10.10
9.840
9.840
231,800
-0.19(-1.89%)
Sep 23, 2004
9.970
10.21
9.950
10.03
207,100
-0.01(-0.10%)
Sep 22, 2004
10.48
10.53
9.990
10.04
499,000
-0.52(-4.92%)
Sep 21, 2004
10.38
10.58
10.36
10.56
666,200
+0.15(+1.44%)
Sep 20, 2004
10.89
10.89
10.20
10.41
659,200
-0.47(-4.32%)
Sep 17, 2004
10.81
10.88
10.59
10.88
1,100,900
+0.32(+3.03%)
Sep 16, 2004
10.56
10.70
10.47
10.56
568,700
+0.00(+0.00%)
Sep 15, 2004
10.19
10.77
10.05
10.56
2,575,500
+0.46(+4.55%)
Sep 14, 2004
10.72
10.75
9.900
10.10
2,947,300
-0.70(-6.48%)
Sep 13, 2004
10.69
10.80
10.56
10.80
407,200
+0.05(+0.47%)
Sep 10, 2004
10.43
10.75
10.25
10.75
246,800
+0.34(+3.27%)
Sep 09, 2004
10.22
10.45
10.16
10.41
297,500
+0.16(+1.56%)
Sep 08, 2004
10.37
10.49
10.05
10.25
560,400
-0.09(-0.87%)
Sep 07, 2004
10.24
10.49
10.10
10.34
293,700
+0.09(+0.88%)
Sep 03, 2004
10.27
10.48
10.12
10.25
341,400
-0.09(-0.87%)
Sep 02, 2004
9.910
10.38
9.910
10.34
386,600
+0.15(+1.47%)
Sep 01, 2004
9.780
10.27
9.510
10.19
598,400
+0.46(+4.73%)
Aug 31, 2004
9.660
9.850
9.300
9.730
493,100
+0.06(+0.62%)
Aug 30, 2004
9.890
9.920
9.510
9.670
271,700
-0.29(-2.91%)
Aug 27, 2004
9.750
10.05
9.690
9.960
298,900
+0.20(+2.05%)
Aug 26, 2004
10.02
10.04
9.760
9.760
224,900
-0.24(-2.40%)
Aug 25, 2004
9.770
10.00
9.600
10.00
379,400
+0.29(+2.99%)
Aug 24, 2004
9.910
10.04
9.640
9.710
303,900
-0.11(-1.12%)
Aug 23, 2004
9.940
10.17
9.800
9.820
746,300
-0.12(-1.21%)
Aug 20, 2004
9.460
9.940
9.260
9.940
513,500
+0.54(+5.74%)
Aug 19, 2004
9.400
9.550
9.240
9.400
405,700
-0.05(-0.53%)
Aug 18, 2004
8.970
9.580
8.950
9.450
615,600
+0.45(+5.00%)
Aug 17, 2004
9.250
9.400
8.930
9.000
935,900
-0.26(-2.81%)
Aug 16, 2004
8.560
9.480
8.560
9.260
527,300
+0.67(+7.80%)
Aug 13, 2004
8.750
8.850
8.460
8.590
308,100
-0.21(-2.39%)
Aug 12, 2004
8.760
8.840
8.350
8.800
473,100
-0.04(-0.45%)
Aug 11, 2004
8.520
8.910
8.220
8.840
613,300
+0.33(+3.88%)
Aug 10, 2004
8.200
8.510
8.060
8.510
416,000
+0.34(+4.16%)
Aug 09, 2004
8.350
8.470
8.090
8.170
438,900
-0.20(-2.39%)
Aug 06, 2004
8.500
8.540
8.300
8.370
537,200
-0.23(-2.67%)
Aug 05, 2004
8.950
9.010
8.550
8.600
338,200
-0.41(-4.55%)
Aug 04, 2004
8.700
9.100
8.630
9.010
422,500
+0.21(+2.39%)
Aug 03, 2004
8.830
9.020
8.750
8.800
574,300
-0.11(-1.23%)
Aug 02, 2004
9.140
9.190
8.840
8.910
637,400
-0.32(-3.47%)
Jul 30, 2004
9.220
9.490
9.130
9.230
439,900
-0.01(-0.11%)
Jul 29, 2004
9.260
9.480
9.080
9.240
515,200
-0.01(-0.11%)
Jul 28, 2004
9.300
9.490
9.050
9.250
574,600
-0.15(-1.60%)
Jul 27, 2004
9.300
9.950
9.170
9.400
762,500
+0.40(+4.44%)
Jul 26, 2004
9.050
9.140
8.880
9.000
546,100
+0.00(+0.00%)
Jul 23, 2004
9.190
9.320
9.000
9.000
456,100
-0.27(-2.91%)
Jul 22, 2004
9.010
9.580
8.940
9.270
1,204,800
+0.26(+2.89%)
Jul 21, 2004
10.03
10.08
9.000
9.010
851,800
-1.05(-10.44%)
Jul 20, 2004
10.04
10.20
9.830
10.06
636,300
+0.03(+0.30%)
Jul 19, 2004
9.800
10.04
9.730
10.03
821,400
+0.21(+2.14%)
Jul 16, 2004
10.53
10.65
9.810
9.820
1,060,300
-0.08(-0.81%)
Jul 15, 2004
10.00
10.17
9.860
9.900
279,200
-0.16(-1.59%)
Jul 14, 2004
10.00
10.20
9.800
10.06
622,200
-0.03(-0.30%)
Jul 13, 2004
10.20
10.33
10.04
10.09
282,600
-0.07(-0.69%)
Jul 12, 2004
10.09
10.24
9.770
10.16
450,600
+0.14(+1.40%)
Jul 09, 2004
10.14
10.27
9.910
10.02
333,300
-0.02(-0.20%)
Jul 08, 2004
10.65
10.70
10.00
10.04
701,800
-0.70(-6.52%)
Jul 07, 2004
10.39
10.74
10.34
10.74
675,400
+0.40(+3.87%)
Jul 06, 2004
10.58
10.76
10.31
10.34
506,900
-0.25(-2.36%)
Jul 02, 2004
10.79
10.85
10.54
10.59
518,600
-0.15(-1.40%)
Jul 01, 2004
10.77
11.19
10.65
10.74
788,300
-0.10(-0.92%)
Jun 30, 2004
10.79
10.99
10.72
10.84
643,200
+0.10(+0.93%)
Jun 29, 2004
10.43
10.98
10.34
10.74
773,900
+0.24(+2.29%)
Jun 28, 2004
10.94
10.94
10.32
10.50
442,200
-0.08(-0.76%)
Jun 25, 2004
10.67
10.96
10.41
10.58
1,518,300
-0.14(-1.31%)
Jun 24, 2004
10.44
10.86
10.41
10.72
970,300
+0.23(+2.19%)
Jun 23, 2004
10.57
10.57
10.15
10.49
1,489,000
+0.34(+3.35%)
Jun 22, 2004
10.45
10.66
10.02
10.15
1,918,700
+0.42(+4.32%)
Jun 21, 2004
9.980
10.04
9.730
9.730
628,400
-0.20(-2.01%)
Jun 18, 2004
9.700
10.33
9.560
9.930
1,751,800
+0.38(+3.98%)
Jun 17, 2004
9.710
9.710
9.460
9.550
448,800
-0.10(-1.04%)
Jun 16, 2004
9.530
9.750
9.470
9.650
481,600
+0.00(+0.00%)
Jun 15, 2004
9.590
9.660
9.400
9.650
786,500
+0.17(+1.79%)
Jun 14, 2004
9.400
9.620
9.200
9.480
984,200
+0.23(+2.49%)
Jun 10, 2004
9.050
9.250
9.010
9.250
1,669,900
+0.27(+3.01%)
Jun 09, 2004
9.130
9.340
8.870
8.980
691,700
-0.24(-2.60%)
Jun 08, 2004
9.200
9.480
9.100
9.220
685,100
+0.03(+0.33%)
Jun 07, 2004
9.250
9.300
9.000
9.190
924,000
-0.06(-0.65%)
Jun 04, 2004
8.920
9.250
8.760
9.250
654,000
+0.45(+5.11%)
Jun 03, 2004
9.120
9.230
8.800
8.800
513,800
-0.34(-3.72%)
Jun 02, 2004
9.210
9.340
9.010
9.140
516,000
-0.13(-1.40%)
Jun 01, 2004
9.250
9.280
8.900
9.270
790,100
+0.47(+5.34%)
May 28, 2004
8.750
8.860
8.660
8.800
253,700
+0.03(+0.34%)
May 27, 2004
8.960
9.090
8.570
8.770
596,000
-0.17(-1.90%)
May 26, 2004
8.730
8.940
8.540
8.940
745,500
+0.29(+3.35%)
May 25, 2004
8.680
8.850
8.560
8.650
722,900
-0.14(-1.59%)
May 24, 2004
8.690
8.880
8.560
8.790
814,300
+0.10(+1.15%)
May 21, 2004
8.720
9.000
8.060
8.690
2,146,900
+0.52(+6.36%)
May 20, 2004
8.350
8.720
8.170
8.170
814,100
-0.13(-1.57%)
May 19, 2004
8.430
8.520
8.170
8.300
1,099,100
-0.13(-1.54%)
May 18, 2004
8.300
8.580
8.110
8.430
784,700
+0.21(+2.55%)
May 17, 2004
8.300
8.750
8.000
8.220
806,400
-0.09(-1.08%)
May 14, 2004
8.510
8.760
8.240
8.310
809,600
-0.19(-2.24%)
May 13, 2004
9.000
9.050
8.500
8.500
538,300
-0.46(-5.13%)
May 12, 2004
8.610
9.000
8.340
8.960
642,700
+0.19(+2.17%)
May 11, 2004
8.820
9.010
8.650
8.770
427,800
+0.09(+1.04%)
May 10, 2004
8.530
9.200
8.290
8.680
1,188,300
+0.15(+1.76%)
May 07, 2004
8.910
9.100
8.530
8.530
730,300
-0.38(-4.26%)
May 06, 2004
9.270
9.320
8.730
8.910
518,200
-0.39(-4.19%)
May 05, 2004
9.130
9.500
9.110
9.300
552,500
+0.06(+0.65%)
May 04, 2004
9.250
9.540
8.810
9.240
2,461,400
+0.22(+2.44%)
May 03, 2004
8.680
9.290
8.600
9.020
760,900
+0.38(+4.40%)
Apr 30, 2004
9.100
9.200
8.640
8.640
824,300
-0.46(-5.05%)
Apr 29, 2004
9.120
9.340
8.980
9.100
911,600
-0.02(-0.22%)
Apr 28, 2004
9.390
9.500
8.990
9.120
973,600
-0.30(-3.18%)
Apr 27, 2004
9.280
9.640
9.140
9.420
2,129,400
+0.32(+3.52%)
Apr 26, 2004
9.150
9.330
8.920
9.100
702,500
+0.07(+0.78%)
Apr 23, 2004
9.255
9.370
8.820
9.030
792,900
-0.22(-2.38%)
Apr 22, 2004
9.280
9.550
9.080
9.250
1,141,300
-0.02(-0.22%)
Apr 21, 2004
8.640
9.270
8.550
9.270
861,900
+0.71(+8.29%)
Apr 20, 2004
9.290
9.350
8.560
8.560
537,800
-0.51(-5.62%)
Apr 19, 2004
8.650
9.120
8.650
9.070
595,000
+0.43(+4.98%)
Apr 16, 2004
8.890
9.070
8.620
8.640
918,500
-0.22(-2.48%)
Apr 15, 2004
9.090
9.242
8.390
8.860
682,600
-0.30(-3.28%)
Apr 14, 2004
9.110
9.390
8.900
9.160
671,800
+0.23(+2.58%)
Apr 13, 2004
9.550
9.740
8.920
8.930
661,400
-0.66(-6.88%)
Apr 12, 2004
9.430
9.750
9.430
9.590
233,600
+0.13(+1.37%)
Apr 08, 2004
9.780
9.840
9.440
9.460
351,300
-0.32(-3.27%)
Apr 07, 2004
9.440
9.780
9.210
9.780
591,900
+0.37(+3.93%)
Apr 06, 2004
9.710
9.870
9.410
9.410
917,500
-0.51(-5.14%)
Apr 05, 2004
9.800
9.920
9.650
9.920
446,500
+0.07(+0.71%)
Apr 02, 2004
9.760
9.900
9.400
9.850
706,400
+0.21(+2.18%)
Apr 01, 2004
9.430
9.730
9.380
9.640
439,600
+0.22(+2.34%)
Mar 31, 2004
9.685
9.700
9.270
9.420
340,900
-0.25(-2.59%)
Mar 30, 2004
9.470
9.680
9.330
9.670
332,900
+0.12(+1.26%)
Mar 29, 2004
9.280
9.700
9.230
9.550
554,300
+0.35(+3.80%)
Mar 26, 2004
9.420
9.540
9.150
9.200
478,900
-0.15(-1.60%)
Mar 25, 2004
8.910
9.710
8.870
9.350
932,100
+0.45(+5.06%)
Mar 24, 2004
9.110
9.250
8.820
8.900
610,500
-0.22(-2.41%)
Mar 23, 2004
9.290
9.300
8.900
9.120
523,800
+0.05(+0.55%)
Mar 22, 2004
9.370
9.390
8.890
9.070
792,000
-0.43(-4.53%)
Mar 19, 2004
9.920
9.920
9.490
9.500
570,800
-0.15(-1.55%)
Mar 18, 2004
9.500
9.820
9.390
9.650
715,900
+0.15(+1.58%)
Mar 17, 2004
9.600
9.920
9.470
9.500
922,000
+0.04(+0.42%)
Mar 16, 2004
9.740
9.940
9.270
9.460
909,700
-0.14(-1.46%)
Mar 15, 2004
10.14
10.19
9.590
9.600
816,600
-0.62(-6.07%)
Mar 12, 2004
10.09
10.44
10.00
10.22
560,200
+0.22(+2.20%)
Mar 11, 2004
10.19
10.55
9.990
10.00
822,700
-0.17(-1.67%)
Mar 10, 2004
10.47
10.88
10.15
10.17
797,900
-0.35(-3.33%)
Mar 09, 2004
11.10
11.15
10.47
10.52
850,000
-0.49(-4.45%)
Mar 08, 2004
11.47
11.50
10.84
11.01
592,100
-0.30(-2.65%)
Mar 05, 2004
11.15
11.51
11.09
11.31
533,100
-0.06(-0.53%)
Mar 04, 2004
10.97
11.40
10.97
11.37
673,100
+0.27(+2.43%)
Mar 03, 2004
11.05
11.17
10.80
11.10
654,700
-0.06(-0.54%)
Mar 02, 2004
10.96
11.23
10.91
11.16
775,300
+0.19(+1.73%)
Mar 01, 2004
11.41
11.41
10.96
10.97
752,200
-0.30(-2.66%)
Feb 27, 2004
11.51
11.57
11.12
11.27
846,400
-0.02(-0.18%)
Feb 26, 2004
11.15
11.32
11.00
11.29
755,600
+0.14(+1.26%)
Feb 25, 2004
11.00
11.31
10.80
11.15
1,143,800
+0.15(+1.36%)
Feb 24, 2004
10.78
11.27
10.46
11.00
2,006,400
+0.03(+0.27%)
Feb 23, 2004
12.15
12.20
10.90
10.97
10,779,500
+0.76(+7.44%)
Feb 20, 2004
10.69
10.69
10.09
10.21
1,321,000
-0.37(-3.50%)
Feb 19, 2004
11.10
11.32
10.49
10.58
801,500
-0.33(-3.02%)
Feb 18, 2004
10.90
11.15
10.87
10.91
1,076,000
+0.19(+1.77%)
Feb 17, 2004
10.26
10.90
10.26
10.72
1,469,600
+0.41(+3.98%)
Feb 13, 2004
10.07
10.45
10.06
10.31
757,600
+0.17(+1.68%)
Feb 12, 2004
10.17
10.35
10.05
10.14
639,100
-0.04(-0.39%)
Feb 11, 2004
10.15
10.30
10.02
10.18
610,300
+0.01(+0.10%)
Feb 10, 2004
9.800
10.26
9.700
10.17
811,600
+0.02(+0.20%)
Feb 09, 2004
9.690
10.19
9.650
10.15
624,500
+0.40(+4.10%)
Feb 06, 2004
9.550
9.770
9.480
9.750
623,600
+0.12(+1.25%)
Feb 05, 2004
9.580
9.740
9.450
9.630
559,500
+0.21(+2.23%)
Feb 04, 2004
9.640
9.740
9.400
9.420
920,400
-0.38(-3.88%)
Feb 03, 2004
9.310
9.830
9.280
9.800
960,300
+0.01(+0.10%)
Feb 02, 2004
9.760
10.09
9.720
9.790
847,000
-0.12(-1.21%)
Jan 30, 2004
10.00
10.19
9.740
9.910
372,600
-0.18(-1.78%)
Jan 29, 2004
10.09
10.20
9.690
10.09
527,500
-0.04(-0.35%)
Jan 28, 2004
9.950
10.23
9.880
10.12
1,044,600
+0.26(+2.58%)
Jan 27, 2004
10.44
10.51
9.800
9.870
852,400
-0.61(-5.82%)
Jan 26, 2004
10.21
10.52
10.07
10.48
609,900
+0.03(+0.29%)
Jan 23, 2004
10.44
10.49
10.28
10.45
529,000
+0.15(+1.46%)
Jan 22, 2004
10.28
10.55
10.14
10.30
860,200
+0.03(+0.29%)
Jan 21, 2004
9.860
10.76
9.830
10.27
957,300
+0.21(+2.09%)
Jan 20, 2004
10.35
10.36
9.700
10.06
1,077,700
+0.00(+0.00%)
Jan 16, 2004
9.830
10.15
9.750
10.06
1,125,400
+0.17(+1.72%)
Jan 15, 2004
9.490
10.08
9.380
9.890
877,422
+0.21(+2.17%)
Jan 14, 2004
9.600
9.710
9.480
9.680
419,589
+0.18(+1.89%)
Jan 13, 2004
9.580
9.600
9.450
9.500
1,144,775
+0.04(+0.42%)
Jan 12, 2004
10.02
10.29
9.450
9.460
1,646,824
-0.64(-6.34%)
Jan 09, 2004
10.11
10.70
10.01
10.10
970,448
-0.38(-3.63%)
Jan 08, 2004
10.40
10.56
10.29
10.48
388,860
+0.08(+0.77%)
Jan 07, 2004
10.13
10.43
9.900
10.40
739,191
+0.32(+3.17%)
Jan 06, 2004
10.09
10.36
10.04
10.08
619,400
-0.04(-0.40%)
Jan 05, 2004
10.55
10.68
10.10
10.12
910,800
-0.38(-3.62%)
Jan 02, 2004
10.35
10.75
10.23
10.50
544,800
+0.15(+1.45%)
Dec 31, 2003
10.40
10.45
10.00
10.35
1,217,500
+0.02(+0.19%)
Dec 30, 2003
10.22
10.50
10.20
10.33
527,871
+0.11(+1.08%)
Dec 29, 2003
9.980
10.42
9.900
10.22
846,059
+0.27(+2.71%)
Dec 26, 2003
9.650
9.950
9.650
9.950
197,892
+0.27(+2.79%)
Dec 24, 2003
9.660
9.820
9.450
9.680
238,967
+0.04(+0.41%)
Dec 23, 2003
9.420
9.800
9.380
9.640
876,605
+0.32(+3.43%)
Dec 22, 2003
9.000
9.340
8.940
9.320
555,847
+0.22(+2.42%)
Dec 19, 2003
9.120
9.200
8.900
9.100
904,187
-0.02(-0.22%)
Dec 18, 2003
9.010
9.280
8.940
9.120
729,932
+0.11(+1.22%)
Dec 17, 2003
9.040
9.130
8.880
9.010
533,260
-0.04(-0.44%)
Dec 16, 2003
8.930
9.090
8.900
9.050
496,238
+0.12(+1.34%)
Dec 15, 2003
9.300
9.340
8.910
8.930
582,154
-0.23(-2.51%)
Dec 12, 2003
9.220
9.320
9.000
9.160
351,489
-0.05(-0.54%)
Dec 11, 2003
8.970
9.250
8.890
9.210
598,700
+0.19(+2.11%)
Dec 10, 2003
8.920
9.070
8.820
9.020
586,405
+0.12(+1.35%)
Dec 09, 2003
9.290
9.350
8.900
8.900
471,859
-0.34(-3.68%)
Dec 08, 2003
9.100
9.367
9.000
9.240
466,003
+0.03(+0.33%)
Dec 05, 2003
9.100
9.340
9.020
9.210
443,137
+0.11(+1.21%)
Dec 04, 2003
8.980
9.190
8.890
9.100
1,202,304
+0.22(+2.48%)
Dec 03, 2003
9.250
9.340
8.820
8.880
935,586
-0.33(-3.58%)
Dec 02, 2003
9.300
9.550
9.130
9.210
847,439
-0.15(-1.60%)
Dec 01, 2003
8.790
9.510
8.790
9.360
989,956
+0.62(+7.09%)
Nov 28, 2003
8.840
8.920
8.710
8.740
248,995
-0.06(-0.68%)
Nov 26, 2003
9.060
9.100
8.680
8.800
655,685
-0.18(-2.00%)
Nov 25, 2003
9.130
9.240
8.840
8.980
883,118
-0.03(-0.33%)
Nov 24, 2003
8.780
9.030
8.700
9.010
935,097
+0.37(+4.28%)
Nov 21, 2003
8.800
8.880
8.600
8.640
1,180,357
-0.16(-1.82%)
Nov 20, 2003
8.920
9.100
8.510
8.800
977,063
-0.20(-2.22%)
Nov 19, 2003
8.870
9.050
8.830
9.000
961,933
+0.15(+1.69%)
Nov 18, 2003
8.870
9.150
8.704
8.850
1,225,342
+0.05(+0.57%)
Nov 17, 2003
8.870
8.870
8.490
8.800
1,087,786
-0.16(-1.79%)
Nov 14, 2003
8.381
9.140
8.380
8.960
1,964,295
+0.62(+7.43%)
Nov 13, 2003
8.410
8.490
8.140
8.340
1,257,690
+0.05(+0.60%)
Nov 12, 2003
8.110
8.380
8.000
8.290
2,088,762
+0.29(+3.62%)
Nov 11, 2003
8.900
9.050
7.830
8.000
11,676,746
-5.02(-38.56%)
Nov 06, 2003
12.78
13.14
12.64
13.02
303,612
+0.15(+1.17%)
Nov 05, 2003
12.88
13.00
12.40
12.87
380,304
-0.14(-1.08%)
Nov 04, 2003
12.88
13.11
12.74
13.01
584,212
+0.15(+1.17%)
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.