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
Brookline Bancorp
(NQ:
BRKL
)
8.400
UNCHANGED
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 (%)
Dec 31, 2004
9.556
9.662
9.533
9.598
276,661
+0.04(+0.43%)
Dec 30, 2004
9.527
9.674
9.527
9.556
423,579
+0.02(+0.18%)
Dec 29, 2004
9.539
9.621
9.521
9.539
161,201
-0.08(-0.86%)
Dec 28, 2004
9.556
9.621
9.509
9.621
196,230
+0.09(+0.99%)
Dec 27, 2004
9.480
9.545
9.456
9.527
201,671
+0.05(+0.50%)
Dec 23, 2004
9.550
9.550
9.474
9.480
139,435
-0.02(-0.19%)
Dec 22, 2004
9.368
9.539
9.368
9.498
222,757
+0.11(+1.13%)
Dec 21, 2004
9.456
9.486
9.362
9.392
206,263
-0.01(-0.13%)
Dec 20, 2004
9.415
9.556
9.339
9.403
234,490
-0.08(-0.81%)
Dec 17, 2004
9.550
9.556
9.415
9.480
256,766
-0.05(-0.49%)
Dec 16, 2004
9.539
9.615
9.410
9.527
273,430
-0.07(-0.74%)
Dec 15, 2004
9.427
9.609
9.415
9.598
590,562
+0.08(+0.87%)
Dec 14, 2004
9.550
9.550
9.439
9.515
185,687
-0.02(-0.25%)
Dec 13, 2004
9.492
9.550
9.292
9.539
199,461
+0.06(+0.62%)
Dec 10, 2004
9.409
9.480
9.298
9.480
200,991
+0.08(+0.81%)
Dec 09, 2004
9.298
9.433
9.233
9.403
193,509
+0.02(+0.25%)
Dec 08, 2004
9.209
9.409
9.209
9.380
239,421
+0.15(+1.59%)
Dec 07, 2004
9.351
9.403
9.204
9.233
263,057
-0.12(-1.26%)
Dec 06, 2004
9.445
9.527
9.333
9.351
313,560
-0.16(-1.73%)
Dec 03, 2004
9.609
9.609
9.450
9.515
174,464
+0.00(+0.00%)
Dec 02, 2004
9.533
9.609
9.498
9.515
307,609
-0.09(-0.98%)
Dec 01, 2004
9.527
9.621
9.480
9.609
602,465
+0.08(+0.86%)
Nov 30, 2004
9.550
9.556
9.486
9.527
306,418
+0.00(+0.00%)
Nov 29, 2004
9.386
9.527
9.386
9.527
388,720
+0.13(+1.38%)
Nov 26, 2004
9.427
9.462
9.392
9.398
75,499
+0.01(+0.06%)
Nov 24, 2004
9.456
9.468
9.380
9.392
318,662
-0.05(-0.50%)
Nov 23, 2004
9.315
9.439
9.268
9.439
307,269
+0.04(+0.44%)
Nov 22, 2004
9.256
9.398
9.209
9.398
273,430
+0.16(+1.78%)
Nov 19, 2004
9.321
9.351
9.233
9.233
278,191
-0.10(-1.07%)
Nov 18, 2004
9.403
9.403
9.298
9.333
307,439
-0.02(-0.19%)
Nov 17, 2004
9.409
9.421
9.345
9.351
853,109
+0.02(+0.25%)
Nov 16, 2004
9.321
9.380
9.298
9.327
736,629
-0.02(-0.25%)
Nov 15, 2004
9.409
9.433
9.321
9.351
427,830
-0.06(-0.63%)
Nov 12, 2004
9.409
9.409
9.239
9.409
264,928
+0.00(+0.00%)
Nov 11, 2004
9.239
9.415
9.233
9.409
210,174
+0.14(+1.52%)
Nov 10, 2004
9.251
9.315
9.186
9.268
292,985
-0.01(-0.13%)
Nov 09, 2004
9.168
9.292
9.062
9.280
446,875
+0.16(+1.74%)
Nov 08, 2004
9.174
9.174
9.033
9.121
279,382
-0.05(-0.51%)
Nov 05, 2004
9.251
9.251
9.086
9.168
293,835
+0.01(+0.06%)
Nov 04, 2004
9.062
9.213
9.051
9.162
341,618
+0.01(+0.13%)
Nov 03, 2004
9.121
9.204
9.051
9.151
258,636
+0.09(+0.97%)
Nov 02, 2004
9.168
9.174
8.986
9.062
395,691
-0.05(-0.58%)
Nov 01, 2004
9.192
9.192
8.968
9.115
304,208
+0.01(+0.06%)
Oct 29, 2004
9.139
9.245
9.092
9.109
307,779
-0.12(-1.34%)
Oct 28, 2004
9.333
9.333
9.074
9.233
373,246
-0.06(-0.63%)
Oct 27, 2004
9.239
9.345
9.133
9.292
345,699
+0.00(+0.00%)
Oct 26, 2004
9.127
9.309
9.009
9.292
437,522
+0.18(+1.94%)
Oct 25, 2004
9.121
9.239
9.104
9.115
540,909
-0.03(-0.32%)
Oct 22, 2004
9.239
9.280
9.133
9.145
348,419
-0.16(-1.77%)
Oct 21, 2004
9.092
9.351
9.092
9.309
346,209
+0.14(+1.47%)
Oct 20, 2004
9.151
9.215
9.109
9.174
320,192
-0.03(-0.32%)
Oct 19, 2004
9.280
9.309
9.180
9.204
461,158
-0.04(-0.38%)
Oct 18, 2004
9.151
9.309
9.151
9.239
409,635
+0.02(+0.26%)
Oct 15, 2004
9.233
9.362
9.121
9.215
390,420
+0.09(+0.97%)
Oct 14, 2004
9.121
9.198
9.098
9.127
155,079
-0.02(-0.19%)
Oct 13, 2004
9.174
9.262
9.139
9.145
210,344
-0.06(-0.64%)
Oct 12, 2004
9.098
9.239
9.004
9.204
153,039
+0.05(+0.51%)
Oct 11, 2004
9.062
9.168
8.968
9.156
127,872
+0.11(+1.17%)
Oct 08, 2004
9.127
9.239
9.021
9.051
197,420
-0.12(-1.35%)
Oct 07, 2004
9.251
9.292
9.174
9.174
209,664
-0.09(-0.95%)
Oct 06, 2004
9.168
9.262
9.168
9.262
187,558
+0.09(+0.96%)
Oct 05, 2004
9.156
9.315
9.156
9.174
211,194
-0.06(-0.64%)
Oct 04, 2004
9.115
9.315
9.115
9.233
261,867
+0.02(+0.19%)
Oct 01, 2004
9.256
9.256
8.968
9.215
252,685
+0.00(+0.00%)
Sep 30, 2004
9.027
9.251
9.027
9.215
241,122
+0.04(+0.45%)
Sep 29, 2004
9.027
9.186
8.957
9.174
241,462
+0.19(+2.09%)
Sep 28, 2004
9.033
9.056
8.921
8.986
160,181
+0.06(+0.73%)
Sep 27, 2004
9.080
9.080
8.898
8.921
189,088
-0.05(-0.59%)
Sep 24, 2004
9.039
9.080
8.951
8.974
112,058
-0.01(-0.07%)
Sep 23, 2004
8.992
9.051
8.939
8.980
114,609
+0.03(+0.33%)
Sep 22, 2004
9.174
9.256
8.933
8.951
292,475
-0.26(-2.87%)
Sep 21, 2004
9.004
9.233
9.004
9.215
167,663
+0.19(+2.15%)
Sep 20, 2004
9.186
9.204
9.021
9.021
235,680
-0.20(-2.17%)
Sep 17, 2004
9.162
9.339
9.133
9.221
412,356
+0.01(+0.06%)
Sep 16, 2004
9.169
9.286
9.139
9.215
347,739
+0.08(+0.84%)
Sep 15, 2004
9.292
9.339
9.116
9.139
310,500
-0.15(-1.65%)
Sep 14, 2004
9.298
9.327
9.209
9.292
207,283
-0.06(-0.63%)
Sep 13, 2004
9.345
9.351
9.268
9.351
355,221
+0.01(+0.06%)
Sep 10, 2004
9.251
9.345
9.198
9.345
195,040
+0.06(+0.63%)
Sep 09, 2004
9.345
9.351
9.209
9.286
649,397
-0.01(-0.06%)
Sep 08, 2004
9.403
9.403
9.192
9.292
486,325
-0.11(-1.19%)
Sep 07, 2004
9.339
9.450
9.298
9.403
475,612
+0.08(+0.88%)
Sep 03, 2004
9.256
9.380
9.215
9.321
525,435
+0.07(+0.76%)
Sep 02, 2004
8.992
9.251
8.933
9.251
341,448
+0.19(+2.08%)
Sep 01, 2004
8.962
9.374
8.915
9.062
717,925
+0.16(+1.78%)
Aug 31, 2004
8.792
8.957
8.751
8.904
489,896
+0.11(+1.27%)
Aug 30, 2004
8.898
8.898
8.745
8.792
329,885
-0.08(-0.93%)
Aug 27, 2004
8.815
8.880
8.645
8.874
268,669
+0.09(+1.07%)
Aug 26, 2004
8.580
8.786
8.574
8.780
235,680
+0.12(+1.43%)
Aug 25, 2004
8.574
8.686
8.545
8.657
343,998
+0.09(+1.03%)
Aug 24, 2004
8.586
8.592
8.468
8.568
211,364
+0.09(+1.11%)
Aug 23, 2004
8.633
8.657
8.468
8.474
381,918
-0.09(-1.03%)
Aug 20, 2004
8.633
8.668
8.557
8.562
404,024
-0.05(-0.61%)
Aug 19, 2004
8.621
8.692
8.568
8.615
281,252
-0.05(-0.61%)
Aug 18, 2004
8.533
8.698
8.510
8.668
451,126
+0.11(+1.31%)
Aug 17, 2004
8.627
8.627
8.498
8.557
323,423
-0.02(-0.27%)
Aug 16, 2004
8.463
8.586
8.415
8.580
256,936
+0.22(+2.60%)
Aug 13, 2004
8.545
8.580
8.339
8.363
172,764
-0.05(-0.63%)
Aug 12, 2004
8.415
8.498
8.368
8.415
179,566
-0.12(-1.45%)
Aug 11, 2004
8.562
8.562
8.392
8.539
463,029
-0.01(-0.14%)
Aug 10, 2004
8.339
8.557
8.280
8.551
318,832
+0.27(+3.27%)
Aug 09, 2004
8.339
8.368
8.239
8.280
269,179
-0.05(-0.64%)
Aug 06, 2004
8.298
8.410
8.233
8.333
288,224
-0.05(-0.56%)
Aug 05, 2004
8.386
8.480
8.321
8.380
234,150
-0.06(-0.70%)
Aug 04, 2004
8.498
8.562
8.310
8.439
267,138
+0.05(+0.63%)
Aug 03, 2004
8.492
8.504
8.351
8.386
215,445
-0.06(-0.77%)
Aug 02, 2004
8.374
8.468
8.280
8.451
355,561
+0.09(+1.05%)
Jul 30, 2004
8.515
8.515
8.357
8.363
161,541
-0.15(-1.80%)
Jul 29, 2004
8.557
8.568
8.351
8.515
217,656
+0.03(+0.35%)
Jul 28, 2004
8.468
8.562
8.351
8.486
321,892
-0.14(-1.57%)
Jul 27, 2004
8.433
8.627
8.380
8.621
261,697
+0.23(+2.73%)
Jul 26, 2004
8.415
8.468
8.351
8.392
439,053
-0.04(-0.42%)
Jul 23, 2004
8.468
8.580
8.386
8.427
389,400
-0.02(-0.28%)
Jul 22, 2004
8.615
8.762
8.415
8.451
377,157
-0.08(-0.96%)
Jul 21, 2004
8.715
8.757
8.521
8.533
609,437
-0.16(-1.83%)
Jul 20, 2004
8.833
8.839
8.638
8.692
459,798
-0.02(-0.27%)
Jul 19, 2004
8.792
8.833
8.704
8.715
327,164
-0.08(-0.87%)
Jul 16, 2004
8.851
8.886
8.727
8.792
357,092
-0.02(-0.20%)
Jul 15, 2004
8.874
8.898
8.715
8.809
288,224
+0.00(+0.00%)
Jul 14, 2004
8.892
8.968
8.804
8.809
380,728
-0.10(-1.12%)
Jul 13, 2004
8.951
9.021
8.880
8.909
516,933
-0.01(-0.07%)
Jul 12, 2004
8.833
9.004
8.786
8.915
436,502
+0.07(+0.80%)
Jul 09, 2004
8.633
8.851
8.539
8.845
534,107
+0.22(+2.59%)
Jul 08, 2004
8.545
8.786
8.539
8.621
458,608
+0.01(+0.14%)
Jul 07, 2004
8.657
8.798
8.562
8.610
472,551
-0.08(-0.95%)
Jul 06, 2004
8.592
8.786
8.557
8.692
367,124
+0.03(+0.34%)
Jul 02, 2004
8.539
8.692
8.527
8.662
191,639
+0.12(+1.45%)
Jul 01, 2004
8.668
8.815
8.515
8.539
416,607
-0.09(-1.02%)
Jun 30, 2004
8.745
8.809
8.568
8.627
546,690
-0.02(-0.20%)
Jun 29, 2004
8.592
8.786
8.592
8.645
463,709
-0.01(-0.14%)
Jun 28, 2004
8.610
8.762
8.568
8.657
531,046
-0.05(-0.54%)
Jun 25, 2004
8.521
8.704
8.468
8.704
781,521
+0.11(+1.27%)
Jun 24, 2004
8.351
8.639
8.351
8.595
263,227
+0.11(+1.28%)
Jun 23, 2004
8.345
8.504
8.345
8.486
415,927
+0.09(+1.12%)
Jun 22, 2004
8.474
8.586
8.321
8.392
530,876
-0.10(-1.18%)
Jun 21, 2004
8.463
8.645
8.386
8.492
393,821
+0.01(+0.14%)
Jun 18, 2004
8.251
8.480
8.210
8.480
652,968
+0.16(+1.98%)
Jun 17, 2004
8.515
8.527
8.257
8.316
652,798
-0.18(-2.08%)
Jun 16, 2004
8.474
8.545
8.363
8.492
691,908
+0.15(+1.76%)
Jun 15, 2004
8.251
8.345
8.180
8.345
488,535
+0.15(+1.87%)
Jun 14, 2004
8.192
8.345
8.157
8.192
577,128
-0.13(-1.55%)
Jun 10, 2004
8.268
8.421
8.239
8.321
319,682
+0.07(+0.86%)
Jun 09, 2004
8.357
8.463
8.227
8.251
168,683
-0.16(-1.96%)
Jun 08, 2004
8.463
8.463
8.321
8.415
224,627
-0.02(-0.28%)
Jun 07, 2004
8.421
8.451
8.304
8.439
197,590
+0.11(+1.27%)
Jun 04, 2004
8.274
8.451
8.192
8.333
514,382
+0.16(+2.02%)
Jun 03, 2004
8.439
8.439
8.157
8.168
379,367
-0.30(-3.54%)
Jun 02, 2004
8.533
8.580
8.327
8.468
299,957
-0.01(-0.14%)
Jun 01, 2004
8.510
8.545
8.333
8.480
294,685
-0.02(-0.28%)
May 28, 2004
8.545
8.657
8.498
8.504
286,013
-0.13(-1.50%)
May 27, 2004
8.674
8.686
8.468
8.633
220,716
+0.02(+0.27%)
May 26, 2004
8.498
8.627
8.486
8.610
188,578
+0.06(+0.69%)
May 25, 2004
8.292
8.574
8.292
8.551
353,861
+0.15(+1.82%)
May 24, 2004
8.410
8.410
8.263
8.398
289,584
+0.04(+0.42%)
May 21, 2004
8.357
8.363
8.204
8.363
225,988
+0.12(+1.43%)
May 20, 2004
8.351
8.351
8.174
8.245
262,887
-0.02(-0.21%)
May 19, 2004
8.410
8.410
8.198
8.263
423,919
-0.05(-0.64%)
May 18, 2004
8.186
8.316
8.157
8.316
258,636
+0.11(+1.36%)
May 17, 2004
8.145
8.327
8.145
8.204
305,738
-0.06(-0.71%)
May 14, 2004
8.445
8.445
8.174
8.263
336,516
-0.06(-0.71%)
May 13, 2004
8.351
8.463
8.251
8.321
364,914
+0.02(+0.28%)
May 12, 2004
8.239
8.374
8.145
8.298
432,251
+0.04(+0.50%)
May 11, 2004
8.292
8.298
8.204
8.257
523,224
+0.11(+1.37%)
May 10, 2004
8.221
8.280
8.086
8.145
597,704
-0.08(-1.00%)
May 07, 2004
8.321
8.586
8.216
8.227
444,664
-0.27(-3.18%)
May 06, 2004
8.374
8.557
8.239
8.498
385,149
+0.04(+0.49%)
May 05, 2004
8.398
8.557
8.380
8.457
332,435
+0.01(+0.14%)
May 04, 2004
8.327
8.533
8.321
8.445
339,917
+0.06(+0.77%)
May 03, 2004
8.333
8.451
8.304
8.380
1,117,528
+0.04(+0.42%)
Apr 30, 2004
8.439
8.463
8.292
8.345
475,952
-0.01(-0.14%)
Apr 29, 2004
8.398
8.539
8.268
8.357
342,638
-0.06(-0.70%)
Apr 28, 2004
8.498
8.527
8.392
8.415
325,293
-0.20(-2.32%)
Apr 27, 2004
8.527
8.668
8.527
8.615
581,890
+0.01(+0.07%)
Apr 26, 2004
8.621
8.692
8.545
8.610
421,708
-0.02(-0.27%)
Apr 23, 2004
8.674
8.674
8.554
8.633
369,165
-0.02(-0.27%)
Apr 22, 2004
8.468
8.662
8.404
8.657
481,564
+0.27(+3.23%)
Apr 21, 2004
8.321
8.421
8.168
8.386
405,724
+0.19(+2.30%)
Apr 20, 2004
8.410
8.468
8.198
8.198
431,571
-0.11(-1.34%)
Apr 19, 2004
8.521
8.527
8.310
8.310
630,862
-0.21(-2.48%)
Apr 16, 2004
8.445
8.621
8.398
8.521
837,125
+0.18(+2.19%)
Apr 15, 2004
8.439
8.592
8.268
8.339
667,762
-0.04(-0.42%)
Apr 14, 2004
8.615
8.727
8.257
8.374
1,068,385
-0.26(-3.00%)
Apr 13, 2004
9.145
9.145
8.621
8.633
1,074,677
-0.49(-5.35%)
Apr 12, 2004
9.074
9.151
9.074
9.121
262,377
+0.05(+0.52%)
Apr 08, 2004
9.227
9.227
9.062
9.074
443,474
-0.04(-0.39%)
Apr 07, 2004
9.115
9.192
9.009
9.109
349,610
+0.06(+0.72%)
Apr 06, 2004
9.115
9.180
9.039
9.045
422,728
-0.07(-0.77%)
Apr 05, 2004
9.292
9.292
9.062
9.115
605,526
-0.14(-1.46%)
Apr 02, 2004
9.433
9.556
9.198
9.251
791,724
-0.10(-1.07%)
Apr 01, 2004
9.409
9.439
9.315
9.351
498,058
-0.03(-0.31%)
Mar 31, 2004
9.345
9.427
8.974
9.380
528,496
+0.00(+0.00%)
Mar 30, 2004
9.315
9.386
9.309
9.380
500,098
+0.00(+0.00%)
Mar 29, 2004
9.198
9.380
9.145
9.380
753,294
+0.21(+2.31%)
Mar 26, 2004
9.115
9.215
9.080
9.168
599,744
-0.01(-0.06%)
Mar 25, 2004
9.062
9.174
9.039
9.174
394,161
+0.15(+1.63%)
Mar 24, 2004
9.045
9.209
8.945
9.027
1,081,818
-0.01(-0.13%)
Mar 23, 2004
8.909
9.127
8.857
9.039
826,413
+0.21(+2.33%)
Mar 22, 2004
8.915
9.015
8.833
8.833
495,337
-0.08(-0.86%)
Mar 19, 2004
8.968
9.009
8.792
8.909
920,787
+0.06(+0.66%)
Mar 18, 2004
8.939
9.051
8.804
8.851
659,770
-0.17(-1.89%)
Mar 17, 2004
9.045
9.056
8.868
9.021
1,116,167
+0.05(+0.59%)
Mar 16, 2004
8.939
9.056
8.915
8.968
419,498
+0.03(+0.33%)
Mar 15, 2004
8.980
9.056
8.904
8.939
422,048
-0.09(-0.98%)
Mar 12, 2004
8.933
9.045
8.845
9.027
649,567
+0.17(+1.93%)
Mar 11, 2004
8.974
9.027
8.833
8.857
663,170
-0.18(-1.95%)
Mar 10, 2004
9.186
9.186
9.004
9.033
791,213
-0.14(-1.54%)
Mar 09, 2004
9.309
9.321
9.139
9.174
612,327
-0.09(-1.02%)
Mar 08, 2004
9.321
9.380
9.256
9.268
330,225
-0.03(-0.32%)
Mar 05, 2004
9.303
9.409
9.292
9.298
265,608
-0.11(-1.19%)
Mar 04, 2004
9.303
9.409
9.298
9.409
473,572
+0.05(+0.57%)
Mar 03, 2004
9.298
9.380
9.174
9.356
339,407
+0.02(+0.19%)
Mar 02, 2004
9.380
9.398
9.309
9.339
411,165
-0.05(-0.50%)
Mar 01, 2004
9.292
9.398
9.251
9.386
314,241
+0.12(+1.33%)
Feb 27, 2004
9.233
9.327
9.215
9.262
204,562
-0.06(-0.69%)
Feb 26, 2004
9.256
9.327
9.145
9.327
310,500
+0.08(+0.83%)
Feb 25, 2004
9.262
9.262
9.156
9.251
550,091
-0.01(-0.06%)
Feb 24, 2004
9.145
9.262
8.962
9.256
412,356
+0.18(+2.01%)
Feb 23, 2004
9.242
9.245
9.062
9.074
341,958
-0.04(-0.45%)
Feb 20, 2004
9.209
9.268
9.098
9.115
307,439
-0.15(-1.59%)
Feb 19, 2004
9.362
9.398
9.233
9.262
281,252
-0.06(-0.63%)
Feb 18, 2004
9.398
9.409
9.315
9.321
275,130
-0.07(-0.75%)
Feb 17, 2004
9.339
9.409
9.280
9.392
333,626
+0.19(+2.04%)
Feb 13, 2004
9.351
9.380
9.204
9.204
300,127
-0.11(-1.20%)
Feb 12, 2004
9.362
9.392
9.251
9.315
318,322
-0.09(-1.00%)
Feb 11, 2004
9.421
9.421
9.345
9.409
686,466
+0.01(+0.13%)
Feb 10, 2004
9.368
9.409
9.233
9.398
364,573
+0.12(+1.27%)
Feb 09, 2004
9.345
9.368
9.227
9.280
169,023
-0.01(-0.06%)
Feb 06, 2004
9.192
9.321
9.115
9.286
283,803
+0.11(+1.22%)
Feb 05, 2004
9.268
9.268
9.062
9.174
389,910
-0.02(-0.26%)
Feb 04, 2004
9.339
9.392
9.192
9.198
630,182
-0.18(-1.94%)
Feb 03, 2004
9.239
9.409
9.239
9.380
741,731
-0.03(-0.31%)
Feb 02, 2004
9.362
9.409
9.280
9.409
553,662
+0.08(+0.88%)
Jan 30, 2004
9.174
9.362
9.080
9.327
607,056
+0.14(+1.47%)
Jan 29, 2004
9.333
9.351
9.092
9.192
392,631
-0.04(-0.38%)
Jan 28, 2004
9.409
9.409
9.133
9.227
550,091
-0.21(-2.24%)
Jan 27, 2004
9.321
9.439
9.233
9.439
728,127
+0.09(+1.01%)
Jan 26, 2004
9.168
9.380
9.156
9.345
1,368,172
+0.12(+1.34%)
Jan 23, 2004
9.062
9.256
9.062
9.221
735,269
+0.16(+1.82%)
Jan 22, 2004
9.174
9.221
9.039
9.056
505,880
-0.12(-1.28%)
Jan 21, 2004
9.156
9.239
9.104
9.174
716,224
-0.05(-0.57%)
Jan 20, 2004
8.821
9.227
8.757
9.227
1,253,563
+0.41(+4.60%)
Jan 16, 2004
8.857
9.074
8.762
8.821
1,080,288
-0.03(-0.33%)
Jan 15, 2004
8.727
8.945
8.715
8.851
718,649
+0.06(+0.74%)
Jan 14, 2004
8.733
8.786
8.651
8.786
726,202
+0.09(+1.01%)
Jan 13, 2004
8.827
8.851
8.651
8.698
564,195
-0.05(-0.60%)
Jan 12, 2004
8.786
8.851
8.651
8.751
451,891
+0.02(+0.20%)
Jan 09, 2004
8.733
8.836
8.704
8.733
487,617
-0.02(-0.20%)
Jan 08, 2004
8.821
8.909
8.745
8.751
357,561
+0.02(+0.20%)
Jan 07, 2004
8.704
8.851
8.674
8.733
525,421
+0.03(+0.34%)
Jan 06, 2004
8.827
8.845
8.680
8.704
646,676
-0.12(-1.40%)
Jan 05, 2004
9.145
9.145
8.715
8.827
1,429,388
-0.29(-3.22%)
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.