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
Descartes Sys Group
(NQ:
DSGX
)
91.19
-1.74 (-1.87%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 30, 2005
2.340
2.450
2.260
2.340
20,445
+0.01(+0.43%)
Nov 29, 2005
2.370
2.370
2.330
2.330
500
-0.10(-4.12%)
Nov 28, 2005
2.340
2.430
2.280
2.430
24,300
+0.12(+5.19%)
Nov 25, 2005
2.230
2.320
2.230
2.310
2,966
+0.00(+0.00%)
Nov 23, 2005
2.330
2.340
2.270
2.310
15,713
-0.03(-1.28%)
Nov 22, 2005
2.280
2.340
2.250
2.340
1,955
-0.01(-0.43%)
Nov 21, 2005
2.360
2.370
2.350
2.350
5,500
-0.02(-0.84%)
Nov 18, 2005
2.430
2.440
2.370
2.370
3,030
-0.06(-2.47%)
Nov 17, 2005
2.440
2.450
2.390
2.430
11,800
+0.00(+0.00%)
Nov 16, 2005
2.430
2.480
2.380
2.430
6,400
+0.06(+2.53%)
Nov 15, 2005
2.540
2.540
2.320
2.370
10,435
-0.06(-2.47%)
Nov 14, 2005
2.410
2.490
2.410
2.430
29,600
+0.03(+1.12%)
Nov 11, 2005
2.399
2.430
2.390
2.403
23,113
+0.00(+0.13%)
Nov 10, 2005
2.400
2.400
2.277
2.400
7,365
+0.00(+0.00%)
Nov 09, 2005
2.350
2.440
2.310
2.400
109,480
+0.09(+3.81%)
Nov 08, 2005
2.290
2.350
2.280
2.312
2,935
-0.03(-1.20%)
Nov 07, 2005
2.230
2.350
2.210
2.340
5,061
+0.07(+3.08%)
Nov 04, 2005
2.270
2.270
2.270
2.270
0
+0.00(+0.00%)
Nov 03, 2005
2.250
2.380
2.240
2.270
31,200
+0.01(+0.44%)
Nov 02, 2005
2.070
2.350
2.070
2.260
80,662
+0.13(+6.10%)
Nov 01, 2005
2.180
2.180
2.120
2.130
3,294
-0.06(-2.74%)
Oct 31, 2005
2.060
2.190
2.030
2.190
4,700
+0.00(+0.00%)
Oct 28, 2005
2.100
2.200
2.100
2.190
37,836
+0.02(+0.88%)
Oct 27, 2005
2.180
2.190
2.170
2.171
3,600
-0.03(-1.32%)
Oct 26, 2005
2.170
2.220
2.170
2.200
3,400
+0.03(+1.38%)
Oct 25, 2005
2.160
2.220
2.120
2.170
29,926
-0.05(-2.25%)
Oct 24, 2005
2.150
2.220
2.150
2.220
17,400
+0.00(+0.00%)
Oct 21, 2005
2.250
2.250
2.160
2.220
5,600
-0.03(-1.33%)
Oct 20, 2005
2.250
2.250
2.200
2.250
12,200
-0.02(-0.88%)
Oct 19, 2005
2.260
2.270
2.140
2.270
28,380
+0.02(+0.89%)
Oct 18, 2005
2.240
2.270
2.230
2.250
6,000
-0.04(-1.75%)
Oct 17, 2005
2.330
2.330
2.250
2.290
3,929
-0.04(-1.72%)
Oct 14, 2005
2.270
2.364
2.270
2.330
3,405
-0.04(-1.69%)
Oct 13, 2005
2.570
2.570
2.310
2.370
18,017
+0.01(+0.42%)
Oct 12, 2005
2.341
2.380
2.340
2.360
5,165
+0.02(+0.85%)
Oct 11, 2005
2.390
2.390
2.150
2.340
6,790
-0.06(-2.50%)
Oct 10, 2005
2.420
2.430
2.390
2.400
2,776
-0.03(-1.23%)
Oct 07, 2005
2.250
2.430
2.250
2.430
7,498
+0.13(+5.65%)
Oct 06, 2005
2.290
2.310
2.250
2.300
11,416
-0.01(-0.43%)
Oct 05, 2005
2.270
2.320
2.270
2.310
22,700
+0.00(+0.00%)
Oct 04, 2005
2.360
2.360
2.300
2.310
7,300
-0.06(-2.53%)
Oct 03, 2005
2.400
2.400
2.370
2.370
1,900
-0.06(-2.47%)
Sep 30, 2005
2.330
2.440
2.330
2.430
45,170
+0.01(+0.41%)
Sep 29, 2005
2.280
2.430
2.280
2.420
23,804
+0.04(+1.68%)
Sep 28, 2005
2.330
2.400
2.320
2.380
1,900
+0.01(+0.42%)
Sep 27, 2005
2.310
2.370
2.270
2.370
2,416
+0.00(+0.00%)
Sep 26, 2005
2.290
2.390
2.290
2.370
21,450
-0.01(-0.42%)
Sep 23, 2005
2.380
2.400
2.340
2.380
8,268
-0.04(-1.65%)
Sep 22, 2005
2.420
2.450
2.300
2.420
38,371
+0.01(+0.41%)
Sep 21, 2005
2.250
2.410
2.250
2.410
7,450
+0.06(+2.55%)
Sep 20, 2005
2.310
2.396
2.290
2.350
6,000
+0.09(+3.98%)
Sep 19, 2005
2.300
2.320
2.240
2.260
13,300
-0.05(-2.16%)
Sep 16, 2005
2.350
2.350
2.310
2.310
5,000
-0.08(-3.35%)
Sep 15, 2005
2.290
2.390
2.290
2.390
2,300
+0.10(+4.37%)
Sep 14, 2005
2.320
2.350
2.290
2.290
1,900
-0.07(-2.97%)
Sep 13, 2005
2.345
2.370
2.300
2.360
1,900
+0.03(+1.37%)
Sep 12, 2005
2.430
2.430
2.230
2.328
19,770
-0.09(-3.80%)
Sep 09, 2005
2.300
2.430
2.298
2.420
3,150
+0.11(+4.76%)
Sep 08, 2005
2.430
2.430
2.310
2.310
10,250
-0.10(-4.15%)
Sep 07, 2005
2.100
2.410
2.100
2.410
32,519
+0.27(+12.62%)
Sep 06, 2005
2.120
2.190
2.110
2.140
5,400
+0.02(+0.94%)
Sep 02, 2005
2.160
2.160
2.110
2.120
35,275
-0.05(-2.30%)
Sep 01, 2005
2.240
2.300
2.170
2.170
2,300
-0.05(-2.25%)
Aug 31, 2005
2.130
2.230
2.130
2.220
8,200
+0.08(+3.74%)
Aug 30, 2005
2.160
2.190
2.140
2.140
8,900
-0.07(-3.17%)
Aug 29, 2005
2.210
2.230
2.170
2.210
2,900
-0.04(-1.78%)
Aug 26, 2005
2.220
2.260
2.220
2.250
5,261
+0.03(+1.35%)
Aug 25, 2005
2.230
2.304
2.220
2.220
10,777
+0.01(+0.45%)
Aug 24, 2005
2.170
2.210
2.144
2.210
3,800
+0.05(+2.31%)
Aug 23, 2005
2.110
2.200
2.100
2.160
4,400
+0.09(+4.35%)
Aug 22, 2005
2.060
2.130
2.030
2.070
18,900
+0.01(+0.49%)
Aug 19, 2005
2.040
2.090
2.040
2.060
10,881
+0.02(+0.98%)
Aug 18, 2005
2.040
2.060
2.040
2.040
8,700
-0.02(-0.97%)
Aug 17, 2005
2.020
2.110
2.020
2.060
20,973
-0.06(-2.83%)
Aug 16, 2005
2.110
2.130
2.100
2.120
7,400
+0.02(+0.95%)
Aug 15, 2005
2.090
2.140
2.090
2.100
16,398
-0.08(-3.67%)
Aug 12, 2005
2.130
2.220
2.110
2.180
4,200
-0.03(-1.36%)
Aug 11, 2005
1.980
2.220
1.980
2.210
14,500
+0.13(+6.25%)
Aug 10, 2005
2.220
2.220
1.950
2.080
34,300
-0.14(-6.31%)
Aug 09, 2005
2.300
2.300
2.210
2.220
25,525
-0.11(-4.72%)
Aug 08, 2005
2.340
2.340
2.300
2.330
7,700
-0.06(-2.51%)
Aug 05, 2005
2.430
2.430
2.350
2.390
14,100
-0.05(-2.05%)
Aug 04, 2005
2.400
2.444
2.380
2.440
2,355
+0.07(+2.95%)
Aug 03, 2005
2.430
2.450
2.370
2.370
6,800
-0.08(-3.27%)
Aug 02, 2005
2.560
2.560
2.390
2.450
3,200
+0.05(+2.08%)
Aug 01, 2005
2.411
2.440
2.330
2.400
14,421
-0.05(-2.04%)
Jul 29, 2005
2.480
2.480
2.450
2.450
25,161
-0.03(-1.21%)
Jul 28, 2005
2.450
2.490
2.430
2.480
9,400
-0.01(-0.40%)
Jul 27, 2005
2.420
2.549
2.410
2.490
51,130
+0.07(+2.89%)
Jul 26, 2005
2.590
2.590
2.380
2.420
29,599
+0.00(+0.00%)
Jul 25, 2005
2.430
2.470
2.350
2.420
12,908
-0.01(-0.41%)
Jul 22, 2005
2.430
2.480
2.430
2.430
9,140
-0.03(-1.22%)
Jul 21, 2005
2.430
2.480
2.420
2.460
11,510
-0.01(-0.40%)
Jul 20, 2005
2.451
2.470
2.420
2.470
16,384
-0.01(-0.40%)
Jul 19, 2005
2.450
2.480
2.370
2.480
23,736
+0.02(+0.81%)
Jul 18, 2005
2.450
2.560
2.450
2.460
75,460
+0.01(+0.41%)
Jul 15, 2005
2.440
2.460
2.370
2.450
13,100
+0.03(+1.24%)
Jul 14, 2005
2.400
2.500
2.349
2.420
71,575
+0.10(+4.31%)
Jul 13, 2005
2.200
2.320
2.200
2.320
8,698
+0.11(+4.98%)
Jul 12, 2005
2.310
2.370
2.210
2.210
9,512
-0.08(-3.49%)
Jul 11, 2005
2.300
2.306
2.270
2.290
17,850
-0.02(-0.87%)
Jul 08, 2005
2.250
2.320
2.250
2.310
16,110
+0.03(+1.32%)
Jul 07, 2005
2.260
2.350
2.210
2.280
26,900
+0.02(+0.89%)
Jul 06, 2005
2.290
2.290
2.240
2.260
14,596
+0.04(+1.80%)
Jul 05, 2005
2.140
2.300
2.140
2.220
27,800
+0.01(+0.45%)
Jul 01, 2005
2.200
2.220
2.190
2.210
6,000
-0.01(-0.45%)
Jun 30, 2005
2.210
2.230
2.190
2.220
32,580
+0.01(+0.45%)
Jun 29, 2005
2.110
2.230
2.110
2.210
46,116
+0.05(+2.31%)
Jun 28, 2005
2.110
2.200
2.060
2.160
21,400
+0.06(+2.86%)
Jun 27, 2005
2.080
2.100
2.030
2.100
23,633
+0.03(+1.45%)
Jun 24, 2005
2.110
2.180
2.070
2.070
6,340
-0.09(-4.17%)
Jun 23, 2005
2.110
2.200
2.100
2.160
8,016
+0.01(+0.47%)
Jun 22, 2005
1.900
2.230
1.900
2.150
113,894
+0.02(+0.94%)
Jun 21, 2005
2.140
2.200
2.110
2.130
6,838
-0.07(-3.18%)
Jun 20, 2005
2.240
2.270
2.160
2.200
7,390
-0.01(-0.45%)
Jun 17, 2005
2.170
2.230
2.140
2.210
20,575
+0.01(+0.45%)
Jun 16, 2005
1.930
2.200
1.930
2.200
20,590
+0.14(+6.80%)
Jun 15, 2005
2.060
2.090
2.020
2.060
4,900
-0.02(-0.96%)
Jun 14, 2005
2.050
2.110
1.980
2.080
8,608
+0.08(+4.00%)
Jun 13, 2005
2.150
2.150
1.950
2.000
10,065
-0.04(-1.96%)
Jun 10, 2005
2.060
2.060
2.040
2.040
1,200
+0.01(+0.49%)
Jun 09, 2005
2.050
2.100
2.030
2.030
11,120
-0.07(-3.29%)
Jun 08, 2005
2.060
2.120
2.030
2.099
5,114
+0.02(+0.91%)
Jun 07, 2005
2.060
2.150
2.020
2.080
10,153
+0.07(+3.48%)
Jun 06, 2005
1.980
2.020
1.980
2.010
12,700
-0.03(-1.37%)
Jun 03, 2005
2.070
2.070
2.000
2.038
13,100
-0.06(-2.95%)
Jun 02, 2005
2.130
2.140
2.010
2.100
36,860
-0.08(-3.67%)
Jun 01, 2005
2.200
2.200
2.120
2.180
8,107
-0.01(-0.46%)
May 31, 2005
2.210
2.210
2.070
2.190
26,150
-0.02(-0.90%)
May 27, 2005
2.090
2.250
2.090
2.210
83,825
+0.13(+6.25%)
May 26, 2005
2.050
2.090
1.930
2.080
76,100
+0.05(+2.46%)
May 25, 2005
2.030
2.080
1.970
2.030
98,493
+0.11(+5.73%)
May 24, 2005
1.910
1.990
1.890
1.920
23,200
+0.00(+0.00%)
May 23, 2005
1.760
1.940
1.760
1.920
2,070
+0.05(+2.67%)
May 20, 2005
1.960
1.960
1.850
1.870
22,790
-0.11(-5.56%)
May 19, 2005
1.930
2.000
1.890
1.980
14,711
+0.03(+1.54%)
May 18, 2005
2.030
2.060
1.950
1.950
92,600
-0.07(-3.47%)
May 17, 2005
2.010
2.030
1.990
2.020
9,000
-0.05(-2.42%)
May 16, 2005
1.980
2.080
1.950
2.070
32,200
+0.11(+5.61%)
May 13, 2005
2.030
2.030
1.940
1.960
5,407
-0.02(-1.01%)
May 12, 2005
1.921
1.980
1.921
1.980
6,737
+0.05(+2.70%)
May 11, 2005
1.950
1.970
1.928
1.928
2,740
-0.01(-0.62%)
May 10, 2005
1.900
1.970
1.900
1.940
12,012
+0.02(+1.04%)
May 09, 2005
1.850
1.920
1.850
1.920
5,900
+0.02(+1.05%)
May 06, 2005
1.910
1.910
1.880
1.900
10,200
-0.02(-1.04%)
May 05, 2005
1.880
1.930
1.880
1.920
5,800
-0.01(-0.52%)
May 04, 2005
1.980
1.980
1.890
1.930
24,777
-0.03(-1.53%)
May 03, 2005
1.870
1.960
1.870
1.960
32,546
+0.20(+11.36%)
May 02, 2005
1.860
1.860
1.750
1.760
10,010
-0.10(-5.38%)
Apr 29, 2005
1.550
1.860
1.550
1.860
27,704
+0.13(+7.51%)
Apr 28, 2005
1.770
1.790
1.730
1.730
10,409
-0.06(-3.35%)
Apr 27, 2005
1.820
1.820
1.760
1.790
5,724
+0.04(+2.29%)
Apr 26, 2005
1.740
1.784
1.740
1.750
1,170
+0.00(+0.00%)
Apr 25, 2005
1.740
1.800
1.720
1.750
2,000
-0.02(-1.13%)
Apr 22, 2005
1.750
1.780
1.740
1.770
5,700
-0.03(-1.67%)
Apr 21, 2005
1.710
1.800
1.710
1.800
13,900
+0.11(+6.51%)
Apr 20, 2005
1.690
1.760
1.650
1.690
24,900
+0.04(+2.42%)
Apr 19, 2005
1.560
1.650
1.560
1.650
26,550
+0.10(+6.45%)
Apr 18, 2005
1.480
1.640
1.460
1.550
30,577
-0.05(-3.13%)
Apr 15, 2005
1.620
1.630
1.590
1.600
34,601
-0.04(-2.44%)
Apr 14, 2005
1.620
1.640
1.620
1.640
800
+0.00(+0.00%)
Apr 13, 2005
1.600
1.670
1.600
1.640
15,406
-0.05(-2.96%)
Apr 12, 2005
1.650
1.690
1.590
1.690
38,290
+0.00(+0.00%)
Apr 11, 2005
1.700
1.700
1.680
1.690
400
+0.02(+1.20%)
Apr 08, 2005
1.640
1.720
1.640
1.670
60,101
-0.01(-0.60%)
Apr 07, 2005
1.690
1.730
1.680
1.680
21,700
-0.03(-1.75%)
Apr 06, 2005
1.730
1.750
1.710
1.710
2,400
-0.01(-0.58%)
Apr 05, 2005
1.730
1.740
1.690
1.720
33,400
+0.01(+0.58%)
Apr 04, 2005
1.810
1.810
1.710
1.710
14,000
-0.10(-5.52%)
Apr 01, 2005
1.830
1.830
1.790
1.810
2,300
-0.07(-3.72%)
Mar 31, 2005
1.810
1.880
1.790
1.880
9,370
+0.07(+3.87%)
Mar 30, 2005
1.800
1.820
1.800
1.810
8,308
+0.03(+1.69%)
Mar 29, 2005
1.780
1.850
1.760
1.780
9,878
-0.02(-1.11%)
Mar 28, 2005
1.810
1.880
1.800
1.800
14,425
-0.03(-1.64%)
Mar 24, 2005
1.850
1.900
1.800
1.830
13,001
+0.04(+2.23%)
Mar 23, 2005
1.720
1.850
1.720
1.790
34,310
-0.05(-2.72%)
Mar 22, 2005
1.900
1.920
1.820
1.840
3,500
-0.07(-3.66%)
Mar 21, 2005
1.910
1.910
1.860
1.910
8,630
+0.00(+0.00%)
Mar 18, 2005
1.920
1.950
1.890
1.910
24,410
+0.00(+0.00%)
Mar 17, 2005
1.830
1.940
1.780
1.910
22,145
+0.08(+4.37%)
Mar 16, 2005
1.820
1.850
1.801
1.830
2,200
-0.04(-2.14%)
Mar 15, 2005
1.730
1.950
1.700
1.870
57,646
-0.01(-0.48%)
Mar 14, 2005
1.880
1.950
1.850
1.879
68,360
-0.02(-1.11%)
Mar 11, 2005
1.930
1.970
1.890
1.900
92,373
+0.00(+0.00%)
Mar 10, 2005
1.850
1.900
1.850
1.900
54,139
+0.01(+0.53%)
Mar 09, 2005
1.861
1.900
1.860
1.890
51,700
+0.01(+0.53%)
Mar 08, 2005
1.900
1.900
1.870
1.880
81,293
-0.02(-1.05%)
Mar 07, 2005
1.980
2.000
1.860
1.900
285,566
-0.09(-4.52%)
Mar 04, 2005
1.980
2.030
1.910
1.990
173,048
+0.05(+2.58%)
Mar 03, 2005
2.010
2.200
1.940
1.940
1,208,819
+0.00(+0.00%)
Mar 02, 2005
2.010
2.050
1.860
1.940
50,200
-0.08(-3.96%)
Mar 01, 2005
1.970
2.130
1.970
2.020
118,824
+0.09(+4.66%)
Feb 28, 2005
1.860
2.000
1.860
1.930
53,530
+0.04(+2.12%)
Feb 25, 2005
1.840
1.890
1.820
1.890
22,000
+0.00(+0.00%)
Feb 24, 2005
1.800
1.900
1.800
1.890
15,420
+0.07(+3.85%)
Feb 23, 2005
1.800
1.830
1.780
1.820
4,435
-0.03(-1.62%)
Feb 22, 2005
1.840
1.940
1.780
1.850
40,153
+0.06(+3.35%)
Feb 18, 2005
1.830
1.830
1.760
1.790
5,491
-0.02(-1.10%)
Feb 17, 2005
1.820
1.870
1.800
1.810
40,800
-0.03(-1.63%)
Feb 16, 2005
1.840
1.940
1.801
1.840
45,790
+0.00(+0.00%)
Feb 15, 2005
1.780
1.840
1.740
1.840
15,800
+0.10(+5.75%)
Feb 14, 2005
1.780
1.790
1.730
1.740
6,290
+0.00(+0.00%)
Feb 11, 2005
1.780
1.820
1.720
1.740
50,481
-0.01(-0.57%)
Feb 10, 2005
1.660
1.770
1.660
1.750
122,754
+0.03(+1.74%)
Feb 09, 2005
1.720
1.764
1.720
1.720
24,658
-0.05(-2.82%)
Feb 08, 2005
1.800
1.800
1.720
1.770
32,890
+0.04(+2.31%)
Feb 07, 2005
1.760
1.770
1.700
1.730
309,418
+0.01(+0.58%)
Feb 04, 2005
1.750
1.780
1.700
1.720
13,103
-0.03(-1.71%)
Feb 03, 2005
1.610
1.750
1.610
1.750
80,595
+0.10(+6.06%)
Feb 02, 2005
1.700
1.750
1.600
1.650
156,765
-0.06(-3.51%)
Feb 01, 2005
1.730
1.750
1.700
1.710
21,400
-0.06(-3.39%)
Jan 31, 2005
1.690
1.800
1.680
1.770
46,660
+0.08(+4.73%)
Jan 28, 2005
1.680
1.720
1.640
1.690
15,100
+0.02(+1.20%)
Jan 27, 2005
1.680
1.700
1.630
1.670
82,941
-0.01(-0.60%)
Jan 26, 2005
1.771
1.771
1.670
1.680
38,500
-0.12(-6.67%)
Jan 25, 2005
1.920
1.920
1.718
1.800
50,096
+0.09(+5.26%)
Jan 24, 2005
1.770
1.770
1.700
1.710
121,371
-0.08(-4.47%)
Jan 21, 2005
1.740
1.810
1.740
1.790
26,705
+0.04(+2.29%)
Jan 20, 2005
1.790
1.800
1.740
1.750
33,135
-0.10(-5.41%)
Jan 19, 2005
1.800
1.880
1.800
1.850
76,155
+0.01(+0.54%)
Jan 18, 2005
1.900
1.900
1.810
1.840
9,965
-0.01(-0.54%)
Jan 14, 2005
1.740
1.860
1.700
1.850
89,100
+0.10(+5.71%)
Jan 13, 2005
1.850
1.850
1.750
1.750
30,039
-0.06(-3.31%)
Jan 12, 2005
1.650
1.850
1.650
1.810
23,955
+0.14(+8.38%)
Jan 11, 2005
1.790
1.800
1.660
1.670
72,348
-0.12(-6.70%)
Jan 10, 2005
1.670
1.850
1.670
1.790
49,518
+0.04(+2.29%)
Jan 07, 2005
1.810
1.810
1.690
1.750
17,745
+0.01(+0.57%)
Jan 06, 2005
1.840
1.860
1.710
1.740
63,900
-0.09(-4.92%)
Jan 05, 2005
1.760
1.890
1.750
1.830
132,945
+0.04(+2.23%)
Jan 04, 2005
1.780
1.960
1.650
1.790
127,410
-0.04(-2.19%)
Jan 03, 2005
2.000
2.000
1.750
1.830
79,379
-0.17(-8.50%)
Dec 31, 2004
1.990
2.000
1.970
2.000
34,500
+0.01(+0.50%)
Dec 30, 2004
1.930
2.000
1.860
1.990
68,700
+0.02(+1.02%)
Dec 29, 2004
1.900
1.990
1.830
1.970
112,800
+0.06(+3.14%)
Dec 28, 2004
1.950
1.990
1.750
1.910
54,000
+0.06(+3.24%)
Dec 27, 2004
1.850
1.860
1.710
1.850
49,600
+0.10(+5.71%)
Dec 23, 2004
1.740
1.800
1.690
1.750
20,000
+0.11(+6.71%)
Dec 22, 2004
1.720
1.730
1.640
1.640
29,800
-0.10(-5.75%)
Dec 21, 2004
1.940
1.940
1.700
1.740
69,100
+0.04(+2.35%)
Dec 20, 2004
1.710
1.760
1.700
1.700
28,300
-0.04(-2.30%)
Dec 17, 2004
1.750
1.750
1.700
1.740
21,800
+0.04(+2.35%)
Dec 16, 2004
1.560
1.730
1.560
1.700
18,200
+0.05(+3.03%)
Dec 15, 2004
1.690
1.720
1.630
1.650
57,500
-0.04(-2.37%)
Dec 14, 2004
1.800
1.920
1.680
1.690
52,700
-0.04(-2.31%)
Dec 13, 2004
1.681
1.860
1.650
1.730
149,700
+0.01(+0.58%)
Dec 10, 2004
1.580
1.720
1.580
1.720
37,700
+0.05(+2.99%)
Dec 09, 2004
1.750
1.760
1.670
1.670
25,400
-0.08(-4.57%)
Dec 08, 2004
1.780
1.810
1.730
1.750
167,500
-0.03(-1.69%)
Dec 07, 2004
1.830
1.830
1.770
1.780
74,000
-0.07(-3.78%)
Dec 06, 2004
2.000
2.010
1.720
1.850
125,100
+0.10(+5.71%)
Dec 03, 2004
1.780
1.800
1.720
1.750
215,700
-0.04(-2.23%)
Dec 02, 2004
1.870
1.870
1.740
1.790
251,000
-0.05(-2.72%)
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.