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
Telefonica S.A. ADR
(NY:
TEF
)
4.830
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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
6.129
6.156
6.087
6.133
1,421,102
+0.00(+0.04%)
Oct 28, 2004
6.095
6.152
6.095
6.130
601,266
+0.05(+0.85%)
Oct 27, 2004
5.996
6.081
5.967
6.079
1,391,039
+0.06(+0.94%)
Oct 26, 2004
6.023
6.032
5.962
6.022
923,838
+0.01(+0.10%)
Oct 25, 2004
6.024
6.037
5.981
6.016
654,080
-0.02(-0.31%)
Oct 22, 2004
6.070
6.086
6.024
6.034
1,068,467
-0.01(-0.24%)
Oct 21, 2004
6.015
6.049
5.992
6.049
1,097,718
+0.10(+1.76%)
Oct 20, 2004
5.947
5.968
5.932
5.944
1,226,097
+0.02(+0.31%)
Oct 19, 2004
5.944
5.974
5.919
5.926
1,287,848
+0.02(+0.33%)
Oct 18, 2004
5.880
5.908
5.856
5.906
1,165,157
+0.06(+1.03%)
Oct 15, 2004
5.797
5.887
5.777
5.846
1,867,177
+0.10(+1.80%)
Oct 14, 2004
5.782
5.797
5.738
5.743
1,793,238
-0.04(-0.62%)
Oct 13, 2004
5.796
5.810
5.754
5.778
1,253,722
+0.00(+0.02%)
Oct 12, 2004
5.803
5.803
5.746
5.777
898,650
-0.06(-0.97%)
Oct 11, 2004
5.847
5.858
5.829
5.834
618,329
-0.02(-0.42%)
Oct 08, 2004
5.834
5.890
5.826
5.858
988,027
+0.07(+1.28%)
Oct 07, 2004
5.815
5.821
5.781
5.784
1,040,841
-0.05(-0.84%)
Oct 06, 2004
5.821
5.858
5.803
5.834
544,390
+0.02(+0.30%)
Oct 05, 2004
5.771
5.839
5.771
5.816
916,525
+0.04(+0.75%)
Oct 04, 2004
5.798
5.810
5.748
5.773
868,587
+0.03(+0.45%)
Oct 01, 2004
5.682
5.780
5.676
5.748
1,542,168
+0.21(+3.80%)
Sep 30, 2004
5.558
5.595
5.514
5.537
1,395,101
+0.02(+0.36%)
Sep 29, 2004
5.485
5.527
5.476
5.517
598,829
+0.08(+1.45%)
Sep 28, 2004
5.423
5.451
5.409
5.439
680,894
+0.06(+1.14%)
Sep 27, 2004
5.386
5.412
5.368
5.377
784,897
-0.02(-0.34%)
Sep 24, 2004
5.419
5.423
5.388
5.396
545,202
-0.04(-0.77%)
Sep 23, 2004
5.420
5.458
5.409
5.437
918,963
+0.02(+0.39%)
Sep 22, 2004
5.457
5.463
5.415
5.416
666,268
-0.10(-1.85%)
Sep 21, 2004
5.469
5.533
5.458
5.519
506,201
+0.10(+1.77%)
Sep 20, 2004
5.389
5.445
5.389
5.423
729,645
-0.06(-1.10%)
Sep 17, 2004
5.487
5.498
5.460
5.483
581,766
+0.05(+0.95%)
Sep 16, 2004
5.415
5.458
5.410
5.431
685,769
+0.00(+0.02%)
Sep 15, 2004
5.472
5.472
5.407
5.430
890,525
-0.05(-0.92%)
Sep 14, 2004
5.494
5.498
5.460
5.480
1,008,340
+0.02(+0.41%)
Sep 13, 2004
5.456
5.490
5.451
5.458
815,773
+0.03(+0.57%)
Sep 10, 2004
5.430
5.442
5.403
5.428
713,395
+0.03(+0.55%)
Sep 09, 2004
5.375
5.409
5.354
5.398
551,703
+0.04(+0.71%)
Sep 08, 2004
5.323
5.387
5.319
5.360
547,640
-0.00(-0.02%)
Sep 07, 2004
5.348
5.387
5.335
5.361
857,211
+0.07(+1.40%)
Sep 03, 2004
5.290
5.328
5.266
5.287
673,581
-0.04(-0.79%)
Sep 02, 2004
5.276
5.334
5.256
5.329
651,643
+0.06(+1.14%)
Sep 01, 2004
5.258
5.295
5.252
5.269
501,326
-0.01(-0.26%)
Aug 31, 2004
5.271
5.285
5.236
5.282
1,438,978
+0.06(+1.13%)
Aug 30, 2004
5.254
5.282
5.223
5.223
625,642
-0.03(-0.59%)
Aug 27, 2004
5.239
5.272
5.206
5.254
465,575
-0.03(-0.54%)
Aug 26, 2004
5.286
5.291
5.250
5.282
745,896
-0.00(-0.09%)
Aug 25, 2004
5.220
5.297
5.211
5.287
6,571,685
+0.08(+1.54%)
Aug 24, 2004
5.231
5.236
5.180
5.207
587,454
+0.01(+0.24%)
Aug 23, 2004
5.239
5.252
5.189
5.195
866,149
-0.04(-0.68%)
Aug 20, 2004
5.175
5.245
5.175
5.231
886,462
-0.00(-0.09%)
Aug 19, 2004
5.258
5.272
5.213
5.236
553,328
+0.00(+0.02%)
Aug 18, 2004
5.135
5.248
5.135
5.234
893,775
+0.05(+1.05%)
Aug 17, 2004
5.201
5.220
5.162
5.180
845,836
+0.04(+0.69%)
Aug 16, 2004
5.101
5.152
5.093
5.144
762,959
+0.05(+0.89%)
Aug 13, 2004
5.108
5.126
5.068
5.099
629,705
+0.04(+0.73%)
Aug 12, 2004
5.068
5.101
5.029
5.062
1,808,676
-0.03(-0.51%)
Aug 11, 2004
5.083
5.103
5.015
5.088
649,205
-0.06(-1.19%)
Aug 10, 2004
5.105
5.164
5.105
5.149
1,005,903
+0.05(+0.97%)
Aug 09, 2004
5.109
5.132
5.088
5.100
824,710
-0.04(-0.77%)
Aug 06, 2004
5.200
5.208
5.135
5.140
854,774
-0.03(-0.60%)
Aug 05, 2004
5.250
5.250
5.170
5.170
869,399
-0.09(-1.71%)
Aug 04, 2004
5.202
5.277
5.190
5.260
640,268
-0.01(-0.19%)
Aug 03, 2004
5.270
5.308
5.256
5.270
1,016,466
-0.06(-1.11%)
Aug 02, 2004
5.304
5.333
5.290
5.329
647,580
-0.05(-0.85%)
Jul 30, 2004
5.381
5.402
5.357
5.375
1,654,296
+0.07(+1.25%)
Jul 29, 2004
5.286
5.340
5.286
5.308
841,773
+0.02(+0.40%)
Jul 28, 2004
5.269
5.292
5.231
5.287
757,271
+0.01(+0.14%)
Jul 27, 2004
5.233
5.280
5.226
5.280
764,584
+0.04(+0.70%)
Jul 26, 2004
5.261
5.266
5.202
5.243
1,742,861
-0.07(-1.25%)
Jul 23, 2004
5.336
5.343
5.288
5.309
1,092,843
-0.11(-2.02%)
Jul 22, 2004
5.410
5.447
5.378
5.419
1,075,780
+0.02(+0.32%)
Jul 21, 2004
5.492
5.509
5.399
5.402
639,455
-0.06(-1.17%)
Jul 20, 2004
5.464
5.479
5.440
5.466
527,327
-0.02(-0.31%)
Jul 19, 2004
5.460
5.500
5.446
5.483
4,959,640
+0.00(+0.07%)
Jul 16, 2004
5.521
5.530
5.474
5.479
818,210
+0.02(+0.41%)
Jul 15, 2004
5.521
5.535
5.452
5.457
694,707
-0.03(-0.61%)
Jul 14, 2004
5.492
5.528
5.485
5.490
934,401
-0.02(-0.31%)
Jul 13, 2004
5.533
5.533
5.477
5.508
636,205
-0.06(-1.00%)
Jul 12, 2004
5.565
5.575
5.538
5.563
764,584
+0.01(+0.22%)
Jul 09, 2004
5.532
5.572
5.522
5.551
438,762
+0.00(+0.04%)
Jul 08, 2004
5.575
5.594
5.546
5.548
748,333
-0.02(-0.38%)
Jul 07, 2004
5.565
5.600
5.551
5.569
1,571,419
+0.09(+1.62%)
Jul 06, 2004
5.487
5.520
5.471
5.480
1,204,971
-0.01(-0.22%)
Jul 02, 2004
5.480
5.511
5.466
5.493
869,399
+0.02(+0.38%)
Jul 01, 2004
5.509
5.511
5.448
5.472
1,483,666
-0.02(-0.38%)
Jun 30, 2004
5.537
5.544
5.452
5.493
955,526
+0.06(+1.16%)
Jun 29, 2004
5.436
5.453
5.405
5.430
1,180,595
-0.03(-0.54%)
Jun 28, 2004
5.506
5.514
5.447
5.460
576,891
+0.07(+1.21%)
Jun 25, 2004
5.394
5.426
5.372
5.394
538,702
-0.01(-0.18%)
Jun 24, 2004
5.402
5.456
5.399
5.404
650,830
+0.04(+0.66%)
Jun 23, 2004
5.317
5.386
5.296
5.368
1,312,224
-0.01(-0.18%)
Jun 22, 2004
5.349
5.391
5.323
5.378
673,581
+0.05(+0.92%)
Jun 21, 2004
5.373
5.387
5.320
5.329
728,020
-0.00(-0.02%)
Jun 18, 2004
5.329
5.376
5.319
5.330
907,588
+0.00(+0.00%)
Jun 17, 2004
5.344
5.354
5.300
5.330
715,020
+0.02(+0.46%)
Jun 16, 2004
5.367
5.367
5.304
5.306
556,578
-0.07(-1.28%)
Jun 15, 2004
5.322
5.409
5.322
5.375
624,017
+0.09(+1.72%)
Jun 14, 2004
5.298
5.307
5.269
5.284
733,708
-0.15(-2.70%)
Jun 10, 2004
5.389
5.446
5.383
5.430
472,888
+0.07(+1.38%)
Jun 09, 2004
5.440
5.466
5.343
5.356
1,372,351
-0.16(-2.81%)
Jun 08, 2004
5.483
5.521
5.483
5.511
513,514
-0.06(-1.15%)
Jun 07, 2004
5.501
5.581
5.498
5.575
956,339
+0.16(+2.91%)
Jun 04, 2004
5.397
5.457
5.373
5.418
1,004,278
+0.12(+2.32%)
Jun 03, 2004
5.323
5.367
5.295
5.295
926,276
-0.06(-1.10%)
Jun 02, 2004
5.384
5.397
5.330
5.354
875,087
+0.05(+0.86%)
Jun 01, 2004
5.304
5.317
5.256
5.308
701,207
-0.06(-1.19%)
May 28, 2004
5.405
5.405
5.346
5.372
827,148
-0.04(-0.80%)
May 27, 2004
5.392
5.420
5.360
5.415
1,095,280
+0.13(+2.42%)
May 26, 2004
5.292
5.298
5.231
5.287
2,511,508
-0.01(-0.16%)
May 25, 2004
5.186
5.296
5.170
5.296
1,202,533
+0.07(+1.39%)
May 24, 2004
5.237
5.265
5.200
5.223
1,320,349
+0.08(+1.46%)
May 21, 2004
5.218
5.218
5.138
5.148
743,458
+0.02(+0.31%)
May 20, 2004
5.127
5.160
5.105
5.132
884,024
-0.05(-0.97%)
May 19, 2004
5.236
5.270
5.169
5.183
2,026,432
+0.11(+2.13%)
May 18, 2004
5.087
5.109
5.061
5.074
767,834
+0.08(+1.58%)
May 17, 2004
4.971
5.040
4.962
4.996
1,664,047
-0.02(-0.34%)
May 14, 2004
5.046
5.057
4.988
5.013
1,497,479
-0.07(-1.38%)
May 13, 2004
5.064
5.108
5.023
5.083
1,866,365
-0.06(-1.08%)
May 12, 2004
5.178
5.178
5.060
5.138
2,422,130
-0.07(-1.32%)
May 11, 2004
5.236
5.249
5.196
5.207
1,358,538
-0.04(-0.80%)
May 10, 2004
5.201
5.252
5.201
5.249
1,796,488
-0.08(-1.52%)
May 07, 2004
5.421
5.440
5.318
5.330
4,510,314
-0.21(-3.76%)
May 06, 2004
5.544
5.581
5.489
5.538
1,400,789
-0.13(-2.22%)
May 05, 2004
5.621
5.687
5.621
5.664
4,171,492
+0.09(+1.70%)
May 04, 2004
5.546
5.588
5.515
5.569
1,690,860
+0.09(+1.62%)
May 03, 2004
5.484
5.531
5.464
5.480
1,548,668
+0.05(+0.91%)
Apr 30, 2004
5.471
5.484
5.414
5.431
1,441,415
-0.01(-0.16%)
Apr 29, 2004
5.479
5.509
5.410
5.440
1,585,232
-0.04(-0.79%)
Apr 28, 2004
5.540
5.543
5.480
5.483
1,209,846
-0.15(-2.58%)
Apr 27, 2004
5.613
5.658
5.612
5.628
873,462
+0.03(+0.62%)
Apr 26, 2004
5.629
5.656
5.581
5.594
1,135,907
-0.04(-0.72%)
Apr 23, 2004
5.616
5.648
5.591
5.634
424,136
+0.03(+0.62%)
Apr 22, 2004
5.573
5.636
5.562
5.600
2,518,008
-0.02(-0.33%)
Apr 21, 2004
5.610
5.661
5.585
5.618
856,399
-0.03(-0.52%)
Apr 20, 2004
5.724
5.754
5.647
5.648
726,395
-0.11(-1.97%)
Apr 19, 2004
5.714
5.764
5.700
5.761
816,585
+0.04(+0.78%)
Apr 16, 2004
5.680
5.741
5.669
5.717
931,151
+0.07(+1.18%)
Apr 15, 2004
5.668
5.690
5.639
5.650
997,778
-0.05(-0.84%)
Apr 14, 2004
5.627
5.729
5.617
5.698
665,456
-0.02(-0.28%)
Apr 13, 2004
5.784
5.784
5.712
5.714
628,080
-0.06(-1.11%)
Apr 12, 2004
5.750
5.778
5.732
5.778
375,385
+0.03(+0.54%)
Apr 08, 2004
5.821
5.823
5.729
5.748
1,161,095
+0.00(+0.09%)
Apr 07, 2004
5.712
5.754
5.704
5.743
568,766
+0.03(+0.56%)
Apr 06, 2004
5.701
5.734
5.685
5.711
523,264
-0.00(-0.02%)
Apr 05, 2004
5.668
5.717
5.655
5.712
913,275
-0.03(-0.60%)
Apr 02, 2004
5.713
5.773
5.697
5.746
1,011,591
+0.07(+1.21%)
Apr 01, 2004
5.624
5.707
5.611
5.677
1,075,780
+0.07(+1.30%)
Mar 31, 2004
5.563
5.627
5.563
5.605
1,135,094
+0.06(+1.04%)
Mar 30, 2004
5.517
5.578
5.510
5.547
995,340
-0.03(-0.57%)
Mar 29, 2004
5.558
5.596
5.547
5.579
1,324,412
+0.06(+1.14%)
Mar 26, 2004
5.530
5.554
5.494
5.516
1,057,904
-0.03(-0.55%)
Mar 25, 2004
5.474
5.560
5.462
5.547
1,490,167
+0.17(+3.13%)
Mar 24, 2004
5.426
5.456
5.378
5.378
897,025
-0.12(-2.11%)
Mar 23, 2004
5.548
5.552
5.458
5.494
1,299,224
+0.02(+0.40%)
Mar 22, 2004
5.488
5.521
5.445
5.472
813,335
-0.10(-1.88%)
Mar 19, 2004
5.612
5.655
5.567
5.576
999,403
-0.05(-0.85%)
Mar 18, 2004
5.589
5.639
5.556
5.624
1,539,730
-0.04(-0.74%)
Mar 17, 2004
5.644
5.680
5.600
5.666
1,010,778
+0.08(+1.50%)
Mar 16, 2004
5.604
5.629
5.520
5.583
2,216,562
+0.19(+3.59%)
Mar 15, 2004
5.494
5.495
5.364
5.389
3,469,472
-0.33(-5.79%)
Mar 12, 2004
5.741
5.741
5.675
5.720
1,829,801
-0.05(-0.92%)
Mar 11, 2004
5.815
5.839
5.772
5.773
1,477,979
-0.06(-0.99%)
Mar 10, 2004
5.895
5.912
5.828
5.831
1,124,531
-0.14(-2.31%)
Mar 09, 2004
5.994
6.031
5.932
5.969
1,193,596
-0.04(-0.64%)
Mar 08, 2004
6.031
6.068
6.000
6.007
931,151
-0.02(-0.41%)
Mar 05, 2004
5.985
6.076
5.981
6.032
1,057,092
+0.07(+1.20%)
Mar 04, 2004
5.941
5.981
5.924
5.960
1,297,599
+0.03(+0.54%)
Mar 03, 2004
5.896
5.940
5.860
5.928
2,205,187
-0.06(-1.05%)
Mar 02, 2004
6.072
6.086
5.968
5.991
1,530,793
-0.15(-2.48%)
Mar 01, 2004
6.085
6.149
6.065
6.144
1,201,721
+0.09(+1.44%)
Feb 27, 2004
6.027
6.109
5.963
6.056
2,503,383
+0.08(+1.32%)
Feb 26, 2004
5.930
6.000
5.909
5.978
1,863,115
-0.06(-1.00%)
Feb 25, 2004
6.011
6.040
5.994
6.038
1,482,854
-0.02(-0.35%)
Feb 24, 2004
5.990
6.108
5.989
6.059
1,344,725
+0.06(+0.98%)
Feb 23, 2004
6.084
6.097
6.000
6.000
1,821,676
-0.07(-1.22%)
Feb 20, 2004
6.148
6.148
6.033
6.074
2,251,501
-0.15(-2.43%)
Feb 19, 2004
6.347
6.353
6.215
6.225
1,174,908
-0.02(-0.37%)
Feb 18, 2004
6.308
6.327
6.247
6.248
1,014,028
-0.11(-1.74%)
Feb 17, 2004
6.330
6.359
6.288
6.359
1,527,543
+0.22(+3.55%)
Feb 13, 2004
6.229
6.245
6.124
6.141
1,103,406
-0.09(-1.40%)
Feb 12, 2004
6.240
6.277
6.229
6.229
1,156,220
-0.07(-1.09%)
Feb 11, 2004
6.160
6.301
6.140
6.298
1,945,179
+0.09(+1.53%)
Feb 10, 2004
6.166
6.209
6.161
6.203
2,217,375
+0.06(+0.98%)
Feb 09, 2004
6.154
6.176
6.132
6.143
1,303,286
+0.04(+0.65%)
Feb 06, 2004
6.017
6.113
6.017
6.103
1,451,978
+0.17(+2.82%)
Feb 05, 2004
5.940
5.975
5.917
5.936
5,700,661
+0.16(+2.84%)
Feb 04, 2004
5.814
5.831
5.771
5.772
953,901
-0.11(-1.82%)
Feb 03, 2004
5.846
5.917
5.840
5.879
1,613,670
+0.08(+1.32%)
Feb 02, 2004
5.789
5.852
5.768
5.803
2,227,937
+0.04(+0.75%)
Jan 30, 2004
5.757
5.793
5.744
5.760
1,896,428
-0.09(-1.52%)
Jan 29, 2004
5.960
5.975
5.789
5.848
2,589,510
-0.11(-1.90%)
Jan 28, 2004
6.064
6.085
5.959
5.962
4,320,184
-0.09(-1.54%)
Jan 27, 2004
6.071
6.091
6.029
6.055
4,589,129
+0.07(+1.23%)
Jan 26, 2004
6.013
6.024
5.951
5.981
3,007,147
-0.07(-1.22%)
Jan 23, 2004
6.116
6.157
6.006
6.055
3,740,043
-0.06(-1.01%)
Jan 22, 2004
6.048
6.117
6.048
6.117
2,180,811
+0.11(+1.76%)
Jan 21, 2004
5.943
6.031
5.909
6.011
1,903,741
+0.10(+1.73%)
Jan 20, 2004
5.892
5.938
5.874
5.909
2,785,328
+0.13(+2.26%)
Jan 16, 2004
5.825
5.826
5.751
5.778
1,373,976
-0.14(-2.29%)
Jan 15, 2004
5.903
5.931
5.868
5.914
1,710,360
-0.08(-1.27%)
Jan 14, 2004
5.940
5.990
5.933
5.990
1,006,715
+0.08(+1.40%)
Jan 13, 2004
5.969
5.981
5.871
5.908
1,911,053
-0.00(-0.04%)
Jan 12, 2004
5.874
5.951
5.853
5.910
1,665,672
+0.03(+0.57%)
Jan 09, 2004
5.910
5.924
5.871
5.877
1,885,053
-0.14(-2.29%)
Jan 08, 2004
5.853
6.021
5.946
6.015
1,856,614
+0.16(+2.75%)
Jan 07, 2004
5.830
5.871
5.816
5.853
1,852,552
+0.07(+1.19%)
Jan 06, 2004
5.735
5.821
5.729
5.784
936,026
+0.06(+1.08%)
Jan 05, 2004
5.682
5.729
5.677
5.723
1,370,726
+0.15(+2.76%)
Jan 02, 2004
5.547
5.592
5.544
5.569
1,005,903
+0.13(+2.40%)
Dec 31, 2003
5.419
5.472
5.410
5.439
970,964
+0.01(+0.25%)
Dec 30, 2003
5.453
5.453
5.393
5.425
1,097,718
-0.04(-0.68%)
Dec 29, 2003
5.425
5.476
5.420
5.462
713,395
+0.07(+1.37%)
Dec 26, 2003
5.392
5.402
5.366
5.388
171,442
+0.01(+0.16%)
Dec 24, 2003
5.360
5.384
5.327
5.380
310,383
+0.00(+0.02%)
Dec 23, 2003
5.355
5.387
5.348
5.378
1,336,600
+0.05(+0.99%)
Dec 22, 2003
5.311
5.329
5.282
5.325
931,963
+0.02(+0.39%)
Dec 19, 2003
5.330
5.339
5.286
5.304
788,147
-0.05(-0.97%)
Dec 18, 2003
5.256
5.356
5.303
5.356
1,652,671
+0.10(+1.90%)
Dec 17, 2003
5.256
5.268
5.218
5.256
1,525,105
-0.02(-0.44%)
Dec 16, 2003
5.224
5.287
5.224
5.280
1,285,411
+0.07(+1.39%)
Dec 15, 2003
5.258
5.260
5.196
5.207
1,832,239
+0.04(+0.74%)
Dec 12, 2003
5.120
5.178
5.138
5.169
7,025,073
+0.05(+0.96%)
Dec 11, 2003
5.039
5.120
5.039
5.120
3,556,412
+0.09(+1.71%)
Dec 10, 2003
5.040
5.045
5.032
5.034
1,006,715
-0.01(-0.12%)
Dec 09, 2003
5.050
5.073
5.035
5.040
6,868,256
+0.11(+2.20%)
Dec 08, 2003
4.885
4.944
4.895
4.932
1,386,164
+0.05(+0.96%)
Dec 05, 2003
4.887
4.911
4.871
4.885
541,140
-0.01(-0.15%)
Dec 04, 2003
4.893
4.923
4.876
4.892
1,424,352
+0.00(+0.03%)
Dec 03, 2003
4.890
4.920
4.874
4.891
1,149,719
+0.05(+0.94%)
Dec 02, 2003
4.806
4.874
4.802
4.845
2,021,557
-0.01(-0.23%)
Dec 01, 2003
4.837
4.869
4.823
4.856
1,380,476
+0.08(+1.65%)
Nov 28, 2003
4.758
4.800
4.752
4.778
2,160,498
+0.02(+0.39%)
Nov 26, 2003
4.722
4.770
4.722
4.759
944,151
+0.07(+1.50%)
Nov 25, 2003
4.688
4.708
4.671
4.689
927,901
-0.01(-0.13%)
Nov 24, 2003
4.653
4.696
4.653
4.695
839,336
+0.05(+1.01%)
Nov 21, 2003
4.629
4.648
4.612
4.648
949,839
+0.06(+1.23%)
Nov 20, 2003
4.615
4.628
4.591
4.592
637,830
-0.07(-1.50%)
Nov 19, 2003
4.632
4.676
4.630
4.662
924,651
+0.03(+0.72%)
Nov 18, 2003
4.629
4.648
4.613
4.629
1,050,592
+0.00(+0.03%)
Nov 17, 2003
4.642
4.662
4.566
4.628
1,114,781
-0.07(-1.57%)
Nov 14, 2003
4.706
4.751
4.695
4.701
909,213
-0.01(-0.26%)
Nov 13, 2003
4.687
4.719
4.677
4.714
1,188,721
+0.06(+1.38%)
Nov 12, 2003
4.603
4.662
4.603
4.650
1,355,288
+0.08(+1.70%)
Nov 11, 2003
4.536
4.587
4.536
4.572
1,144,844
+0.02(+0.38%)
Nov 10, 2003
4.565
4.580
4.552
4.555
1,568,981
-0.04(-0.91%)
Nov 07, 2003
4.573
4.609
4.566
4.597
972,589
+0.03(+0.67%)
Nov 06, 2003
4.557
4.572
4.538
4.566
3,153,401
-0.00(-0.05%)
Nov 05, 2003
4.599
4.572
4.578
4.568
970,152
-0.00(-0.03%)
Nov 04, 2003
4.599
4.610
4.578
4.570
645,143
-0.02(-0.46%)
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.