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
)
0.8053
+0.0132 (+1.67%)
Streaming Delayed Price
Updated: 2:21 PM EDT, Jun 5, 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, 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%)
Nov 01, 2004
3.560
3.700
3.550
3.660
411,700
+0.00(+0.00%)
Oct 29, 2004
3.450
3.710
3.430
3.660
571,900
+0.13(+3.68%)
Oct 28, 2004
3.550
3.840
3.380
3.530
676,100
-0.10(-2.75%)
Oct 27, 2004
3.440
3.630
3.440
3.630
405,400
+0.18(+5.22%)
Oct 26, 2004
3.580
3.580
3.320
3.450
551,300
-0.10(-2.82%)
Oct 25, 2004
3.530
3.580
3.450
3.550
312,200
+0.01(+0.28%)
Oct 22, 2004
3.760
3.760
3.540
3.540
320,400
-0.20(-5.35%)
Oct 21, 2004
3.440
3.760
3.440
3.740
231,500
+0.15(+4.18%)
Oct 20, 2004
3.600
3.620
3.460
3.590
537,800
-0.04(-1.10%)
Oct 19, 2004
3.600
3.810
3.600
3.630
312,800
+0.03(+0.83%)
Oct 18, 2004
3.590
3.680
3.530
3.600
228,200
+0.05(+1.41%)
Oct 15, 2004
3.540
3.680
3.540
3.550
194,300
-0.03(-0.84%)
Oct 14, 2004
3.730
3.760
3.550
3.580
281,200
-0.11(-2.98%)
Oct 13, 2004
3.830
3.900
3.690
3.690
308,100
-0.04(-1.07%)
Oct 12, 2004
3.730
3.830
3.720
3.730
363,700
-0.06(-1.58%)
Oct 11, 2004
3.740
3.940
3.740
3.790
208,200
+0.04(+1.07%)
Oct 08, 2004
3.900
3.960
3.750
3.750
758,000
-0.17(-4.34%)
Oct 07, 2004
4.030
4.080
3.910
3.920
453,400
-0.13(-3.21%)
Oct 06, 2004
4.000
4.090
3.960
4.050
320,800
+0.06(+1.50%)
Oct 05, 2004
4.090
4.100
3.860
3.990
222,900
-0.11(-2.68%)
Oct 04, 2004
4.080
4.120
4.000
4.100
355,800
+0.04(+0.99%)
Oct 01, 2004
4.020
4.130
4.000
4.060
744,600
-0.01(-0.25%)
Sep 30, 2004
4.050
4.150
4.000
4.070
199,800
+0.02(+0.49%)
Sep 29, 2004
3.890
4.050
3.800
4.050
341,100
+0.23(+6.02%)
Sep 28, 2004
3.900
3.900
3.710
3.820
460,100
-0.03(-0.78%)
Sep 27, 2004
4.050
4.090
3.850
3.850
352,600
-0.24(-5.87%)
Sep 24, 2004
4.170
4.270
4.090
4.090
193,200
-0.10(-2.39%)
Sep 23, 2004
4.170
4.280
4.130
4.190
278,400
+0.03(+0.72%)
Sep 22, 2004
4.420
4.490
4.150
4.160
385,600
-0.28(-6.31%)
Sep 21, 2004
4.330
4.450
4.280
4.440
352,200
+0.16(+3.74%)
Sep 20, 2004
4.340
4.430
4.280
4.280
336,000
-0.05(-1.15%)
Sep 17, 2004
4.370
4.520
4.220
4.330
627,600
+0.08(+1.88%)
Sep 16, 2004
4.180
4.330
4.160
4.250
337,300
+0.09(+2.16%)
Sep 15, 2004
4.300
4.300
4.100
4.160
317,300
-0.08(-1.89%)
Sep 14, 2004
4.330
4.360
4.210
4.240
271,700
-0.09(-2.08%)
Sep 13, 2004
4.250
4.350
4.230
4.330
247,700
+0.11(+2.61%)
Sep 10, 2004
4.200
4.300
4.200
4.220
348,400
-0.03(-0.71%)
Sep 09, 2004
4.140
4.290
4.050
4.250
473,400
+0.24(+5.99%)
Sep 08, 2004
4.080
4.160
3.989
4.010
430,200
-0.04(-0.99%)
Sep 07, 2004
4.100
4.130
3.920
4.050
413,400
+0.13(+3.32%)
Sep 03, 2004
4.130
4.150
3.820
3.920
472,700
-0.20(-4.85%)
Sep 02, 2004
4.020
4.120
4.010
4.120
234,400
+0.11(+2.74%)
Sep 01, 2004
3.870
4.520
3.810
4.010
417,500
+0.05(+1.26%)
Aug 31, 2004
3.830
3.960
3.720
3.960
198,300
+0.11(+2.86%)
Aug 30, 2004
4.010
4.010
3.840
3.850
182,500
-0.17(-4.23%)
Aug 27, 2004
4.000
4.100
3.860
4.020
438,700
+0.02(+0.50%)
Aug 26, 2004
3.940
4.020
3.900
4.000
349,300
+0.02(+0.50%)
Aug 25, 2004
3.920
4.000
3.830
3.980
612,100
-0.01(-0.25%)
Aug 24, 2004
4.040
4.108
3.930
3.990
408,900
+0.02(+0.50%)
Aug 23, 2004
4.020
4.090
3.870
3.970
252,300
+0.10(+2.58%)
Aug 20, 2004
3.800
3.990
3.760
3.870
204,900
+0.06(+1.57%)
Aug 19, 2004
3.950
3.990
3.760
3.810
267,700
-0.12(-3.05%)
Aug 18, 2004
3.740
3.990
3.700
3.930
408,900
+0.22(+5.93%)
Aug 17, 2004
3.370
3.840
3.330
3.710
480,000
+0.38(+11.41%)
Aug 16, 2004
3.180
3.340
3.130
3.330
313,700
+0.14(+4.39%)
Aug 13, 2004
3.030
3.220
3.020
3.190
220,400
+0.17(+5.63%)
Aug 12, 2004
3.190
3.190
3.010
3.020
270,900
-0.17(-5.33%)
Aug 11, 2004
3.150
3.280
3.030
3.190
377,300
-0.11(-3.33%)
Aug 10, 2004
3.270
3.330
3.200
3.300
292,700
+0.06(+1.85%)
Aug 09, 2004
3.320
3.400
3.200
3.240
341,900
-0.07(-2.11%)
Aug 06, 2004
3.750
3.750
3.310
3.310
351,500
-0.38(-10.30%)
Aug 05, 2004
3.750
3.763
3.630
3.690
257,000
+0.01(+0.27%)
Aug 04, 2004
3.580
3.820
3.530
3.680
235,800
+0.12(+3.37%)
Aug 03, 2004
3.620
3.780
3.500
3.560
340,900
-0.16(-4.30%)
Aug 02, 2004
3.800
3.820
3.640
3.720
389,900
-0.11(-2.87%)
Jul 30, 2004
3.900
3.930
3.770
3.830
272,600
-0.11(-2.79%)
Jul 29, 2004
3.810
3.950
3.710
3.940
334,700
+0.21(+5.77%)
Jul 28, 2004
3.780
3.820
3.510
3.725
415,300
+0.04(+0.95%)
Jul 27, 2004
3.780
3.900
3.620
3.690
496,500
-0.04(-1.07%)
Jul 26, 2004
4.020
4.120
3.710
3.730
675,700
-0.22(-5.57%)
Jul 23, 2004
4.130
4.290
3.890
3.950
804,000
-0.49(-11.04%)
Jul 22, 2004
4.300
4.490
4.100
4.440
491,000
+0.15(+3.38%)
Jul 21, 2004
4.860
4.860
4.295
4.295
298,400
-0.36(-7.63%)
Jul 20, 2004
4.390
4.660
4.330
4.650
244,900
+0.35(+8.14%)
Jul 19, 2004
4.360
4.440
4.300
4.300
285,000
-0.04(-0.92%)
Jul 16, 2004
4.540
4.620
4.280
4.340
230,700
-0.16(-3.56%)
Jul 15, 2004
4.340
4.580
4.290
4.500
263,200
+0.20(+4.65%)
Jul 14, 2004
4.390
4.480
4.300
4.300
263,100
-0.13(-2.93%)
Jul 13, 2004
4.560
4.640
4.430
4.430
169,700
-0.10(-2.21%)
Jul 12, 2004
4.750
4.770
4.383
4.530
390,500
-0.17(-3.62%)
Jul 09, 2004
4.780
4.940
4.700
4.700
224,200
+0.04(+0.86%)
Jul 08, 2004
4.790
4.880
4.650
4.660
320,800
-0.16(-3.32%)
Jul 07, 2004
4.830
5.050
4.810
4.820
468,900
+0.00(+0.00%)
Jul 06, 2004
4.890
4.900
4.750
4.820
489,300
-0.15(-3.02%)
Jul 02, 2004
5.030
5.030
4.870
4.970
224,500
+0.00(+0.00%)
Jul 01, 2004
5.050
5.090
4.880
4.970
323,300
-0.14(-2.74%)
Jun 30, 2004
5.050
5.110
4.910
5.110
728,400
-0.02(-0.39%)
Jun 29, 2004
5.070
5.140
4.990
5.130
622,100
+0.16(+3.22%)
Jun 28, 2004
5.100
5.200
4.951
4.970
347,600
-0.11(-2.17%)
Jun 25, 2004
5.040
5.210
5.000
5.080
574,400
+0.08(+1.50%)
Jun 24, 2004
5.000
5.040
4.930
5.005
430,400
+0.02(+0.50%)
Jun 23, 2004
4.730
5.030
4.730
4.980
461,700
+0.20(+4.18%)
Jun 22, 2004
4.650
4.780
4.530
4.780
473,500
+0.13(+2.80%)
Jun 21, 2004
4.680
4.800
4.610
4.650
434,300
+0.05(+1.09%)
Jun 18, 2004
4.740
4.890
4.600
4.600
623,100
-0.23(-4.76%)
Jun 17, 2004
4.980
4.990
4.740
4.830
338,200
-0.14(-2.82%)
Jun 16, 2004
5.000
5.010
4.850
4.970
328,400
+0.05(+1.02%)
Jun 15, 2004
4.920
4.980
4.810
4.920
493,900
+0.11(+2.29%)
Jun 14, 2004
4.870
5.050
4.800
4.810
593,200
-0.12(-2.43%)
Jun 10, 2004
5.100
5.200
4.930
4.930
772,200
-0.17(-3.33%)
Jun 09, 2004
5.200
5.320
5.100
5.100
362,100
-0.18(-3.41%)
Jun 08, 2004
5.330
5.360
5.230
5.280
453,000
-0.11(-2.04%)
Jun 07, 2004
5.410
5.410
5.270
5.390
249,000
+0.12(+2.28%)
Jun 04, 2004
5.290
5.360
5.100
5.270
265,100
+0.11(+2.13%)
Jun 03, 2004
5.480
5.500
5.160
5.160
332,900
-0.25(-4.62%)
Jun 02, 2004
5.450
5.500
5.400
5.410
253,900
-0.03(-0.55%)
Jun 01, 2004
5.470
5.490
5.310
5.440
290,100
+0.02(+0.37%)
May 28, 2004
5.410
5.450
5.290
5.420
214,100
+0.00(+0.00%)
May 27, 2004
5.390
5.470
5.280
5.420
306,400
-0.03(-0.55%)
May 26, 2004
5.240
5.460
5.100
5.450
432,600
+0.20(+3.81%)
May 25, 2004
4.950
5.250
4.950
5.250
379,500
+0.15(+2.94%)
May 24, 2004
5.080
5.130
5.000
5.100
294,800
+0.05(+0.99%)
May 21, 2004
5.060
5.130
4.930
5.050
333,600
+0.06(+1.20%)
May 20, 2004
5.060
5.150
4.960
4.990
416,500
-0.10(-1.96%)
May 19, 2004
5.050
5.290
5.030
5.090
456,900
+0.09(+1.80%)
May 18, 2004
5.040
5.100
4.910
5.000
348,400
+0.07(+1.42%)
May 17, 2004
5.010
5.150
4.930
4.930
746,300
-0.17(-3.33%)
May 14, 2004
5.310
5.370
5.070
5.100
345,800
-0.19(-3.59%)
May 13, 2004
5.240
5.410
5.130
5.290
561,800
+0.08(+1.54%)
May 12, 2004
5.420
5.460
5.050
5.210
590,300
-0.17(-3.16%)
May 11, 2004
5.190
5.380
5.150
5.380
403,100
+0.26(+5.08%)
May 10, 2004
5.200
5.260
5.060
5.120
791,700
-0.11(-2.10%)
May 07, 2004
5.120
5.250
5.060
5.230
653,400
+0.12(+2.35%)
May 06, 2004
5.190
5.240
5.010
5.110
537,900
-0.04(-0.78%)
May 05, 2004
5.140
5.240
5.070
5.150
434,200
+0.04(+0.78%)
May 04, 2004
4.950
5.220
4.950
5.110
377,000
+0.14(+2.82%)
May 03, 2004
5.000
5.120
4.940
4.970
704,900
+0.04(+0.81%)
Apr 30, 2004
5.000
5.040
4.820
4.930
847,500
+0.06(+1.23%)
Apr 29, 2004
5.190
5.190
4.840
4.870
732,900
-0.30(-5.80%)
Apr 28, 2004
5.250
5.310
5.100
5.170
613,400
-0.07(-1.34%)
Apr 27, 2004
5.290
5.310
5.120
5.240
678,500
-0.04(-0.76%)
Apr 26, 2004
5.470
5.500
5.260
5.280
544,000
-0.11(-2.04%)
Apr 23, 2004
5.290
5.400
5.200
5.390
502,700
+0.17(+3.26%)
Apr 22, 2004
5.160
5.350
5.110
5.220
843,000
+0.07(+1.36%)
Apr 21, 2004
5.120
5.150
4.850
5.150
715,400
+0.12(+2.39%)
Apr 20, 2004
5.140
5.240
4.980
5.030
787,400
-0.13(-2.52%)
Apr 19, 2004
5.170
5.300
5.020
5.160
1,228,600
-0.12(-2.27%)
Apr 16, 2004
5.450
5.730
5.180
5.280
2,573,100
-1.08(-16.98%)
Apr 15, 2004
6.600
6.600
6.120
6.360
686,100
-0.18(-2.75%)
Apr 14, 2004
6.630
6.740
6.370
6.540
561,300
-0.14(-2.10%)
Apr 13, 2004
6.880
6.990
6.660
6.680
554,600
-0.12(-1.76%)
Apr 12, 2004
6.600
6.810
6.600
6.800
843,800
+0.27(+4.13%)
Apr 08, 2004
6.730
6.760
6.510
6.530
505,100
-0.11(-1.66%)
Apr 07, 2004
6.610
6.730
6.470
6.640
577,300
+0.14(+2.15%)
Apr 06, 2004
6.380
6.750
6.310
6.500
927,100
-0.03(-0.46%)
Apr 05, 2004
6.200
6.530
6.130
6.530
1,713,300
+0.33(+5.32%)
Apr 02, 2004
6.150
6.250
6.150
6.200
564,100
+0.10(+1.64%)
Apr 01, 2004
5.850
6.140
5.780
6.100
500,100
+0.32(+5.54%)
Mar 31, 2004
5.820
5.900
5.760
5.780
225,300
-0.11(-1.87%)
Mar 30, 2004
5.910
5.960
5.790
5.890
313,300
-0.04(-0.67%)
Mar 29, 2004
5.910
5.970
5.800
5.930
429,400
+0.17(+2.95%)
Mar 26, 2004
5.820
5.950
5.700
5.760
625,500
-0.03(-0.52%)
Mar 25, 2004
5.680
5.810
5.600
5.790
437,900
+0.23(+4.14%)
Mar 24, 2004
5.570
5.730
5.550
5.560
428,100
-0.05(-0.89%)
Mar 23, 2004
5.430
5.640
5.400
5.610
471,100
+0.18(+3.31%)
Mar 22, 2004
5.430
5.600
5.370
5.430
489,900
-0.10(-1.81%)
Mar 19, 2004
5.730
5.810
5.510
5.530
428,400
-0.18(-3.15%)
Mar 18, 2004
5.800
5.860
5.660
5.710
303,000
-0.14(-2.39%)
Mar 17, 2004
5.870
5.890
5.770
5.850
456,300
+0.09(+1.56%)
Mar 16, 2004
5.680
5.790
5.590
5.760
506,400
+0.15(+2.67%)
Mar 15, 2004
5.970
6.000
5.600
5.610
518,700
-0.26(-4.43%)
Mar 12, 2004
5.670
5.920
5.670
5.870
384,300
+0.22(+3.89%)
Mar 11, 2004
5.650
5.800
5.520
5.650
508,100
-0.03(-0.53%)
Mar 10, 2004
5.700
5.810
5.640
5.680
808,600
+0.01(+0.18%)
Mar 09, 2004
5.905
6.000
5.670
5.670
630,700
-0.23(-3.90%)
Mar 08, 2004
6.060
6.190
5.840
5.900
589,600
-0.15(-2.48%)
Mar 05, 2004
5.860
6.190
5.860
6.050
492,300
+0.15(+2.54%)
Mar 04, 2004
6.070
6.240
5.690
5.900
1,089,000
-0.05(-0.84%)
Mar 03, 2004
6.200
6.200
5.910
5.950
576,200
-0.22(-3.57%)
Mar 02, 2004
6.350
6.390
6.100
6.170
537,200
-0.01(-0.16%)
Mar 01, 2004
6.100
6.220
6.040
6.180
493,800
+0.09(+1.48%)
Feb 27, 2004
6.380
6.380
6.010
6.090
651,600
-0.16(-2.56%)
Feb 26, 2004
5.990
6.260
5.950
6.250
594,100
+0.25(+4.17%)
Feb 25, 2004
5.910
6.150
5.870
6.000
656,500
+0.09(+1.52%)
Feb 24, 2004
5.960
6.160
5.840
5.910
621,500
-0.08(-1.34%)
Feb 23, 2004
6.290
6.290
5.960
5.990
693,600
-0.16(-2.60%)
Feb 20, 2004
6.370
6.380
6.100
6.150
922,800
-0.22(-3.45%)
Feb 19, 2004
6.520
6.600
6.280
6.370
822,000
+0.05(+0.79%)
Feb 18, 2004
6.160
6.610
6.160
6.320
1,235,400
-0.28(-4.24%)
Feb 17, 2004
6.250
6.600
6.140
6.600
1,270,900
+0.45(+7.32%)
Feb 13, 2004
6.510
6.600
6.140
6.150
791,300
-0.31(-4.80%)
Feb 12, 2004
6.600
6.810
6.420
6.460
763,200
-0.09(-1.33%)
Feb 11, 2004
6.600
6.640
6.430
6.547
518,900
-0.03(-0.50%)
Feb 10, 2004
6.690
6.820
6.300
6.580
1,170,700
-0.01(-0.15%)
Feb 09, 2004
7.090
7.230
6.590
6.590
926,600
-0.42(-5.99%)
Feb 06, 2004
6.510
7.121
6.410
7.010
771,400
+0.62(+9.70%)
Feb 05, 2004
6.600
6.610
6.370
6.390
492,700
+0.09(+1.43%)
Feb 04, 2004
6.850
6.890
6.300
6.300
870,800
-0.69(-9.86%)
Feb 03, 2004
7.110
7.130
6.830
6.989
401,400
-0.05(-0.72%)
Feb 02, 2004
7.280
7.450
6.930
7.040
709,500
-0.20(-2.76%)
Jan 30, 2004
7.050
7.320
6.990
7.240
438,500
+0.20(+2.84%)
Jan 29, 2004
7.280
7.370
6.750
7.040
597,800
-0.16(-2.22%)
Jan 28, 2004
7.530
7.710
7.180
7.200
505,300
-0.17(-2.31%)
Jan 27, 2004
7.400
7.760
7.330
7.370
723,900
-0.03(-0.41%)
Jan 26, 2004
7.350
7.440
7.150
7.400
520,500
+0.00(+0.00%)
Jan 23, 2004
7.160
7.400
7.150
7.400
497,600
+0.27(+3.79%)
Jan 22, 2004
7.350
7.650
7.090
7.130
557,900
-0.39(-5.19%)
Jan 21, 2004
7.850
7.860
7.380
7.520
673,200
-0.53(-6.58%)
Jan 20, 2004
7.800
8.090
7.760
8.050
534,500
+0.31(+4.01%)
Jan 16, 2004
7.850
7.950
7.670
7.740
605,200
-0.11(-1.40%)
Jan 15, 2004
7.790
7.900
7.390
7.850
574,687
+0.05(+0.64%)
Jan 14, 2004
7.860
7.890
7.490
7.800
381,551
+0.06(+0.78%)
Jan 13, 2004
7.940
8.000
7.460
7.740
574,889
-0.12(-1.53%)
Jan 12, 2004
7.450
7.880
7.450
7.860
600,103
+0.41(+5.50%)
Jan 09, 2004
7.290
7.590
7.290
7.450
518,433
-0.10(-1.32%)
Jan 08, 2004
7.380
7.589
7.360
7.550
614,323
+0.20(+2.72%)
Jan 07, 2004
6.900
7.380
6.870
7.350
697,289
+0.44(+6.37%)
Jan 06, 2004
6.820
7.090
6.780
6.910
497,500
+0.05(+0.73%)
Jan 05, 2004
6.880
7.120
6.830
6.860
946,800
+0.11(+1.63%)
Jan 02, 2004
6.838
6.860
6.750
6.750
302,000
+0.04(+0.60%)
Dec 31, 2003
6.540
6.900
6.540
6.710
1,212,500
+0.14(+2.13%)
Dec 30, 2003
6.300
6.570
6.250
6.570
654,319
+0.16(+2.50%)
Dec 29, 2003
6.160
6.460
6.150
6.410
427,547
+0.06(+0.94%)
Dec 26, 2003
6.330
6.380
6.160
6.350
235,430
+0.13(+2.09%)
Dec 24, 2003
6.190
6.250
6.080
6.220
240,924
+0.02(+0.32%)
Dec 23, 2003
6.030
6.240
5.990
6.200
385,910
+0.05(+0.81%)
Dec 22, 2003
6.100
6.180
5.970
6.150
360,437
-0.02(-0.32%)
Dec 19, 2003
6.120
6.270
6.010
6.170
501,571
-0.02(-0.32%)
Dec 18, 2003
6.070
6.270
6.020
6.190
572,005
+0.09(+1.48%)
Dec 17, 2003
6.100
6.100
5.800
6.100
552,544
+0.15(+2.52%)
Dec 16, 2003
5.700
6.150
5.680
5.950
1,004,886
+0.15(+2.59%)
Dec 15, 2003
6.500
6.590
5.730
5.800
2,010,944
-0.30(-4.92%)
Dec 12, 2003
5.330
6.260
5.300
6.100
1,063,449
+0.81(+15.31%)
Dec 11, 2003
5.180
5.530
5.180
5.290
1,163,600
+0.16(+3.12%)
Dec 10, 2003
5.560
5.600
5.050
5.130
859,429
-0.28(-5.18%)
Dec 09, 2003
5.890
5.900
5.380
5.410
876,527
-0.44(-7.52%)
Dec 08, 2003
6.460
6.850
5.650
5.850
2,106,743
-0.64(-9.86%)
Dec 05, 2003
6.860
6.730
6.500
6.490
420,741
-0.37(-5.39%)
Dec 04, 2003
6.930
6.960
6.680
6.860
280,952
-0.03(-0.44%)
Dec 03, 2003
7.300
7.310
6.780
6.890
673,289
-0.24(-3.37%)
Dec 02, 2003
7.110
7.340
7.030
7.130
402,042
-0.05(-0.70%)
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.