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
Bassett Furniture
(NQ:
BSET
)
14.01
-0.07 (-0.50%)
Streaming Delayed Price
Updated: 1:08 PM EDT, Jun 11, 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
9.899
10.22
9.899
10.13
18,988
+0.14(+1.37%)
Dec 30, 2004
9.915
10.27
9.915
9.992
15,694
-0.12(-1.17%)
Dec 29, 2004
10.06
10.27
10.03
10.11
18,600
-0.07(-0.66%)
Dec 28, 2004
10.04
10.27
9.992
10.18
25,382
+0.26(+2.60%)
Dec 27, 2004
10.27
10.27
9.909
9.920
17,825
-0.13(-1.33%)
Dec 23, 2004
10.27
10.27
10.05
10.05
15,694
-0.14(-1.37%)
Dec 22, 2004
9.945
10.23
9.858
10.19
37,588
+0.37(+3.78%)
Dec 21, 2004
9.992
9.992
9.806
9.822
28,675
+0.02(+0.16%)
Dec 20, 2004
9.760
10.32
9.760
9.806
77,114
-0.17(-1.66%)
Dec 17, 2004
9.724
9.997
9.724
9.971
36,426
+0.10(+0.99%)
Dec 16, 2004
9.780
9.961
9.760
9.873
48,051
+0.05(+0.47%)
Dec 15, 2004
9.868
9.961
9.770
9.827
29,257
-0.06(-0.63%)
Dec 14, 2004
9.868
10.05
9.791
9.889
42,820
-0.22(-2.20%)
Dec 13, 2004
9.703
10.11
9.703
10.11
35,844
+0.46(+4.76%)
Dec 10, 2004
9.853
9.853
9.579
9.651
106,953
-0.21(-2.15%)
Dec 09, 2004
9.775
9.940
9.775
9.863
31,582
-0.01(-0.10%)
Dec 08, 2004
9.553
9.915
9.553
9.873
33,326
+0.24(+2.46%)
Dec 07, 2004
10.01
10.01
9.636
9.636
83,121
-0.39(-3.91%)
Dec 06, 2004
10.08
10.22
10.03
10.03
62,970
-0.29(-2.85%)
Dec 03, 2004
10.36
10.37
10.09
10.32
96,102
-0.13(-1.28%)
Dec 02, 2004
10.32
10.50
10.32
10.46
50,957
+0.04(+0.35%)
Dec 01, 2004
10.58
10.58
10.39
10.42
69,170
+0.25(+2.43%)
Nov 30, 2004
10.45
10.48
10.12
10.17
41,657
-0.15(-1.45%)
Nov 29, 2004
10.32
10.45
9.811
10.32
63,939
+0.13(+1.32%)
Nov 26, 2004
10.15
10.21
10.13
10.19
10,462
+0.04(+0.36%)
Nov 24, 2004
9.863
10.29
9.724
10.15
31,775
+0.13(+1.34%)
Nov 23, 2004
10.14
10.27
9.703
10.02
42,432
+0.04(+0.36%)
Nov 22, 2004
9.682
9.982
9.682
9.982
34,101
+0.43(+4.54%)
Nov 19, 2004
9.636
9.749
9.548
9.548
41,851
-0.13(-1.39%)
Nov 18, 2004
9.857
9.857
9.662
9.682
33,132
-0.02(-0.16%)
Nov 17, 2004
9.729
9.842
9.662
9.698
40,301
+0.02(+0.21%)
Nov 16, 2004
9.801
9.801
9.636
9.677
19,763
-0.13(-1.32%)
Nov 15, 2004
9.858
9.858
9.682
9.806
15,887
-0.05(-0.52%)
Nov 12, 2004
9.734
9.858
9.548
9.858
74,402
+0.07(+0.74%)
Nov 11, 2004
9.806
9.806
9.605
9.786
50,957
+0.05(+0.53%)
Nov 10, 2004
9.605
9.801
9.471
9.734
42,626
+0.08(+0.80%)
Nov 09, 2004
9.466
9.749
9.466
9.656
43,401
+0.15(+1.63%)
Nov 08, 2004
9.724
9.755
9.445
9.502
41,270
-0.21(-2.18%)
Nov 05, 2004
9.512
9.796
9.512
9.713
19,763
-0.06(-0.63%)
Nov 04, 2004
9.548
9.878
9.548
9.775
42,238
+0.23(+2.43%)
Nov 03, 2004
9.445
9.584
9.445
9.543
31,969
+0.09(+0.93%)
Nov 02, 2004
9.599
9.599
9.445
9.455
67,814
-0.08(-0.81%)
Nov 01, 2004
9.533
9.574
9.455
9.533
44,370
-0.02(-0.16%)
Oct 29, 2004
9.445
9.724
9.440
9.548
74,208
-0.18(-1.86%)
Oct 28, 2004
9.755
9.832
9.610
9.729
39,332
-0.10(-1.05%)
Oct 27, 2004
9.543
9.935
9.429
9.832
110,828
+0.17(+1.76%)
Oct 26, 2004
9.584
9.806
9.316
9.662
63,164
+0.05(+0.54%)
Oct 25, 2004
9.471
9.739
9.404
9.610
44,176
+0.19(+2.03%)
Oct 22, 2004
9.383
9.600
9.378
9.419
46,695
-0.28(-2.87%)
Oct 21, 2004
9.775
9.827
9.440
9.698
48,245
+0.19(+1.95%)
Oct 20, 2004
9.605
9.749
9.455
9.512
55,801
+0.01(+0.05%)
Oct 19, 2004
9.842
9.842
9.362
9.507
66,264
+0.09(+0.93%)
Oct 18, 2004
10.03
10.03
9.419
9.419
45,145
-0.26(-2.72%)
Oct 15, 2004
9.336
10.03
9.336
9.682
87,771
+0.35(+3.70%)
Oct 14, 2004
9.548
9.579
9.336
9.336
50,764
-0.08(-0.88%)
Oct 13, 2004
9.538
9.595
9.419
9.419
43,013
-0.03(-0.27%)
Oct 12, 2004
9.380
9.512
9.347
9.445
36,813
+0.16(+1.72%)
Oct 11, 2004
9.259
9.362
9.187
9.285
68,783
-0.03(-0.28%)
Oct 08, 2004
9.445
9.486
9.187
9.311
166,242
-0.12(-1.31%)
Oct 07, 2004
9.367
9.574
9.357
9.435
92,034
-0.18(-1.83%)
Oct 06, 2004
9.357
9.610
9.357
9.610
89,515
+0.20(+2.14%)
Oct 05, 2004
9.435
9.496
9.409
9.409
86,996
-0.06(-0.65%)
Oct 04, 2004
9.435
9.496
9.435
9.471
79,827
-0.09(-0.90%)
Oct 01, 2004
9.693
9.765
9.496
9.556
69,558
-0.19(-1.93%)
Sep 30, 2004
9.744
9.847
9.636
9.744
106,953
+0.00(+0.00%)
Sep 29, 2004
9.398
9.744
9.316
9.744
162,754
-0.06(-0.63%)
Sep 28, 2004
9.863
9.976
9.806
9.806
35,457
-0.11(-1.09%)
Sep 27, 2004
10.01
10.50
9.811
9.915
34,876
-0.17(-1.64%)
Sep 24, 2004
9.966
10.20
9.966
10.08
9,687
+0.09(+0.88%)
Sep 23, 2004
9.966
10.24
9.966
9.992
38,363
-0.08(-0.82%)
Sep 22, 2004
10.44
10.44
10.02
10.07
42,626
-0.38(-3.65%)
Sep 21, 2004
10.27
10.50
10.22
10.46
28,482
+0.24(+2.32%)
Sep 20, 2004
10.38
10.50
10.12
10.22
33,326
-0.19(-1.79%)
Sep 17, 2004
10.86
10.90
9.961
10.40
92,227
-0.22(-2.04%)
Sep 16, 2004
9.976
10.62
9.961
10.62
45,920
+0.28(+2.69%)
Sep 15, 2004
10.38
10.39
10.19
10.34
61,808
+0.01(+0.10%)
Sep 14, 2004
10.47
10.60
10.33
10.33
24,800
-0.14(-1.33%)
Sep 13, 2004
10.22
10.61
9.961
10.47
29,644
+0.12(+1.15%)
Sep 10, 2004
10.30
10.45
10.24
10.35
14,337
-0.10(-0.94%)
Sep 09, 2004
10.06
10.45
10.06
10.45
74,983
+0.54(+5.47%)
Sep 08, 2004
10.01
10.23
9.760
9.909
40,107
-0.05(-0.47%)
Sep 07, 2004
9.543
10.03
9.543
9.956
33,907
+0.02(+0.21%)
Sep 03, 2004
9.548
10.02
9.548
9.935
36,619
-0.06(-0.62%)
Sep 02, 2004
9.837
10.01
9.729
9.997
29,644
+0.18(+1.84%)
Sep 01, 2004
10.00
10.39
9.703
9.816
65,683
+0.11(+1.17%)
Aug 31, 2004
9.687
9.703
9.466
9.703
23,638
+0.21(+2.17%)
Aug 30, 2004
9.569
9.982
9.496
9.496
65,877
-0.23(-2.39%)
Aug 27, 2004
9.744
9.873
9.558
9.729
32,163
-0.10(-1.00%)
Aug 26, 2004
9.801
9.858
9.729
9.827
27,707
-0.11(-1.09%)
Aug 25, 2004
9.920
9.945
9.796
9.935
33,907
+0.13(+1.32%)
Aug 24, 2004
10.03
10.13
9.687
9.806
18,988
-0.01(-0.05%)
Aug 23, 2004
10.03
10.31
9.703
9.811
37,976
-0.20(-1.96%)
Aug 20, 2004
9.466
10.01
9.409
10.01
59,688
+0.56(+5.96%)
Aug 19, 2004
9.667
9.729
9.393
9.445
71,302
-0.15(-1.56%)
Aug 18, 2004
9.920
9.920
9.471
9.595
85,905
-0.31(-3.13%)
Aug 17, 2004
9.775
9.909
9.533
9.904
81,958
+0.23(+2.35%)
Aug 16, 2004
9.646
9.749
9.476
9.677
55,995
+0.13(+1.35%)
Aug 13, 2004
9.698
9.698
9.435
9.548
42,626
-0.05(-0.54%)
Aug 12, 2004
9.512
9.626
9.471
9.600
40,301
-0.05(-0.53%)
Aug 11, 2004
9.682
9.822
9.522
9.651
83,702
-0.11(-1.11%)
Aug 10, 2004
9.445
9.806
9.445
9.760
34,876
+0.31(+3.33%)
Aug 09, 2004
9.729
9.775
9.290
9.445
111,990
-0.10(-1.03%)
Aug 06, 2004
9.569
9.884
9.533
9.543
60,451
-0.16(-1.65%)
Aug 05, 2004
9.646
10.05
9.646
9.703
49,213
-0.11(-1.16%)
Aug 04, 2004
9.868
9.904
9.662
9.816
33,713
+0.03(+0.32%)
Aug 03, 2004
9.806
10.03
9.760
9.786
27,319
-0.19(-1.86%)
Aug 02, 2004
9.822
10.10
9.677
9.971
46,307
+0.11(+1.15%)
Jul 30, 2004
10.31
10.54
9.853
9.858
55,414
-0.41(-3.97%)
Jul 29, 2004
9.912
10.39
9.749
10.27
61,614
+0.45(+4.63%)
Jul 28, 2004
10.04
10.12
9.615
9.811
49,795
-0.51(-4.95%)
Jul 27, 2004
9.621
10.33
9.610
10.32
61,033
+0.70(+7.30%)
Jul 26, 2004
9.755
10.45
9.600
9.620
137,372
-0.17(-1.69%)
Jul 23, 2004
10.40
10.40
9.724
9.786
56,964
-0.24(-2.42%)
Jul 22, 2004
10.27
10.58
9.698
10.03
98,234
-0.22(-2.12%)
Jul 21, 2004
10.87
10.87
10.24
10.24
71,108
-0.55(-5.07%)
Jul 20, 2004
10.49
10.79
10.34
10.79
44,951
+0.45(+4.34%)
Jul 19, 2004
10.46
10.62
10.32
10.34
37,201
-0.11(-1.09%)
Jul 16, 2004
10.83
10.96
10.45
10.46
51,926
-0.31(-2.88%)
Jul 15, 2004
10.44
10.96
10.44
10.77
37,007
+0.33(+3.17%)
Jul 14, 2004
11.11
11.11
10.38
10.44
67,039
-0.66(-5.91%)
Jul 13, 2004
10.70
11.10
10.63
11.09
61,226
+0.36(+3.37%)
Jul 12, 2004
10.36
10.98
10.32
10.73
119,547
+0.41(+3.95%)
Jul 09, 2004
10.12
10.32
9.966
10.32
42,432
+0.26(+2.62%)
Jul 08, 2004
10.31
10.47
9.935
10.06
164,692
-0.29(-2.79%)
Jul 07, 2004
10.96
11.00
10.35
10.35
54,832
-0.50(-4.61%)
Jul 06, 2004
11.03
11.03
10.67
10.85
48,826
-0.15(-1.41%)
Jul 02, 2004
11.10
11.27
10.73
11.00
45,338
+0.13(+1.19%)
Jul 01, 2004
11.14
11.30
10.87
10.87
93,002
-0.36(-3.17%)
Jun 30, 2004
11.20
11.35
11.10
11.23
138,535
-0.09(-0.78%)
Jun 29, 2004
9.832
11.62
9.806
11.32
280,752
+1.31(+13.04%)
Jun 28, 2004
9.884
10.10
9.770
10.01
75,371
+0.45(+4.70%)
Jun 25, 2004
9.218
9.896
9.218
9.564
155,973
+0.32(+3.46%)
Jun 24, 2004
9.331
9.543
9.244
9.244
63,939
+0.07(+0.73%)
Jun 23, 2004
8.887
9.496
8.887
9.177
65,295
+0.17(+1.89%)
Jun 22, 2004
8.722
9.032
8.640
9.006
140,473
+0.23(+2.65%)
Jun 21, 2004
8.666
8.939
8.666
8.774
159,267
-0.10(-1.11%)
Jun 18, 2004
9.011
9.135
8.697
8.872
222,431
-0.15(-1.66%)
Jun 17, 2004
9.032
9.058
8.877
9.022
89,515
+0.09(+0.98%)
Jun 16, 2004
8.924
9.032
8.805
8.934
28,094
-0.13(-1.42%)
Jun 15, 2004
8.774
9.063
8.774
9.063
40,688
+0.29(+3.29%)
Jun 14, 2004
9.218
9.218
8.774
8.774
53,670
-0.23(-2.52%)
Jun 10, 2004
8.934
9.053
8.810
9.001
91,840
+0.21(+2.41%)
Jun 09, 2004
9.040
9.084
8.779
8.789
48,051
-0.24(-2.63%)
Jun 08, 2004
8.908
9.032
8.908
9.027
24,994
+0.01(+0.11%)
Jun 07, 2004
8.836
9.120
8.836
9.017
36,619
+0.18(+2.04%)
Jun 04, 2004
9.197
9.238
8.815
8.836
63,745
-0.34(-3.66%)
Jun 03, 2004
9.744
9.858
9.037
9.171
72,077
-0.67(-6.77%)
Jun 02, 2004
9.915
10.03
9.765
9.837
28,288
-0.10(-0.99%)
Jun 01, 2004
9.718
10.02
9.718
9.935
60,839
+0.11(+1.10%)
May 28, 2004
9.726
9.925
9.507
9.827
22,475
-0.07(-0.68%)
May 27, 2004
9.388
9.987
9.388
9.894
13,562
-0.03(-0.31%)
May 26, 2004
9.626
9.925
9.316
9.925
36,813
+0.09(+0.89%)
May 25, 2004
9.620
9.868
9.362
9.837
73,820
+0.21(+2.20%)
May 24, 2004
9.605
9.806
9.146
9.626
110,634
+0.05(+0.48%)
May 21, 2004
9.187
9.589
9.187
9.579
62,389
+0.37(+4.04%)
May 20, 2004
8.769
9.321
8.727
9.207
69,364
+0.39(+4.39%)
May 19, 2004
8.387
8.826
8.387
8.820
73,820
+0.03(+0.35%)
May 18, 2004
8.774
8.831
8.599
8.789
33,519
+0.14(+1.67%)
May 17, 2004
8.753
8.769
8.578
8.645
49,020
-0.13(-1.53%)
May 14, 2004
8.929
8.929
8.671
8.779
48,051
-0.01(-0.12%)
May 13, 2004
8.996
8.996
8.624
8.789
44,370
+0.01(+0.06%)
May 12, 2004
8.857
8.986
8.650
8.784
78,664
+0.01(+0.12%)
May 11, 2004
8.464
8.815
8.464
8.774
130,785
+0.21(+2.41%)
May 10, 2004
8.743
8.877
8.495
8.567
148,223
-0.21(-2.35%)
May 07, 2004
9.125
9.207
8.526
8.774
83,121
-0.33(-3.57%)
May 06, 2004
9.290
9.290
9.063
9.099
110,247
-0.07(-0.73%)
May 05, 2004
9.166
9.311
9.047
9.166
43,207
-0.09(-0.95%)
May 04, 2004
9.383
9.610
9.233
9.254
21,700
-0.22(-2.29%)
May 03, 2004
9.360
9.631
9.053
9.471
153,842
+0.21(+2.29%)
Apr 30, 2004
9.822
9.935
9.259
9.259
120,516
-0.61(-6.22%)
Apr 29, 2004
9.971
10.12
9.822
9.873
118,384
-0.12(-1.19%)
Apr 28, 2004
9.961
10.28
9.961
9.992
49,795
-0.17(-1.63%)
Apr 27, 2004
10.23
10.24
9.961
10.16
81,183
+0.02(+0.20%)
Apr 26, 2004
10.13
10.25
10.06
10.14
25,769
-0.25(-2.39%)
Apr 23, 2004
10.36
10.38
10.08
10.38
20,150
+0.06(+0.60%)
Apr 22, 2004
10.04
10.38
9.971
10.32
53,864
+0.38(+3.79%)
Apr 21, 2004
9.927
10.04
9.868
9.945
39,138
+0.08(+0.78%)
Apr 20, 2004
10.08
10.08
9.858
9.868
44,757
-0.07(-0.68%)
Apr 19, 2004
9.858
10.08
9.858
9.935
32,550
+0.00(+0.00%)
Apr 16, 2004
9.971
10.32
9.770
9.935
53,282
+0.13(+1.37%)
Apr 15, 2004
9.982
10.06
9.801
9.801
45,920
-0.10(-1.04%)
Apr 14, 2004
10.06
10.06
9.806
9.904
42,045
-0.08(-0.83%)
Apr 13, 2004
9.976
10.12
9.935
9.987
59,676
+0.00(+0.00%)
Apr 12, 2004
9.729
10.06
9.729
9.987
89,515
+0.10(+1.04%)
Apr 08, 2004
10.21
10.21
9.718
9.884
421,031
-0.19(-1.85%)
Apr 07, 2004
10.11
10.20
9.925
10.07
83,896
-0.17(-1.61%)
Apr 06, 2004
10.15
10.38
10.13
10.23
70,914
-0.34(-3.17%)
Apr 05, 2004
10.84
10.84
10.25
10.57
73,239
-0.23(-2.10%)
Apr 02, 2004
10.47
10.83
10.47
10.80
85,252
+0.41(+3.98%)
Apr 01, 2004
10.15
10.65
10.15
10.38
37,976
+0.15(+1.51%)
Mar 31, 2004
10.53
10.80
10.17
10.23
103,659
-0.61(-5.62%)
Mar 30, 2004
10.27
10.84
10.11
10.84
75,758
+0.72(+7.14%)
Mar 29, 2004
10.76
10.76
9.961
10.12
163,336
+0.15(+1.55%)
Mar 26, 2004
10.32
10.63
9.816
9.961
124,972
-0.60(-5.72%)
Mar 25, 2004
10.01
10.67
9.842
10.56
78,664
+0.63(+6.39%)
Mar 24, 2004
10.38
10.38
9.873
9.930
62,195
+0.05(+0.47%)
Mar 23, 2004
10.04
10.52
9.884
9.884
49,213
+0.07(+0.74%)
Mar 22, 2004
9.936
10.19
9.786
9.811
52,120
-0.12(-1.20%)
Mar 19, 2004
9.925
10.19
9.584
9.930
54,832
+0.09(+0.94%)
Mar 18, 2004
9.806
9.935
9.718
9.837
26,350
+0.05(+0.47%)
Mar 17, 2004
9.891
10.05
9.600
9.791
67,233
+0.11(+1.12%)
Mar 16, 2004
10.09
10.20
9.677
9.682
55,026
-0.37(-3.70%)
Mar 15, 2004
10.29
10.40
9.971
10.05
65,877
-0.33(-3.13%)
Mar 12, 2004
10.30
10.41
9.915
10.38
53,670
+0.25(+2.50%)
Mar 11, 2004
9.935
10.45
9.920
10.13
117,222
+0.17(+1.66%)
Mar 10, 2004
10.71
10.80
9.951
9.961
84,865
-0.61(-5.76%)
Mar 09, 2004
11.04
11.33
10.56
10.57
57,545
-0.41(-3.76%)
Mar 08, 2004
11.26
11.33
10.97
10.98
40,107
-0.30(-2.70%)
Mar 05, 2004
11.17
11.60
11.06
11.29
35,844
-0.07(-0.59%)
Mar 04, 2004
11.24
11.61
11.09
11.35
53,670
-0.12(-1.03%)
Mar 03, 2004
11.08
11.59
10.84
11.47
37,976
+0.37(+3.35%)
Mar 02, 2004
11.66
11.66
11.08
11.10
44,757
-0.57(-4.91%)
Mar 01, 2004
10.10
11.79
10.09
11.68
182,130
+1.00(+9.33%)
Feb 27, 2004
11.04
11.20
10.24
10.68
72,464
-0.66(-5.83%)
Feb 26, 2004
10.90
11.34
10.75
11.34
47,857
+0.50(+4.62%)
Feb 25, 2004
10.84
10.99
10.77
10.84
47,663
-0.24(-2.19%)
Feb 24, 2004
10.97
11.09
10.71
11.08
46,113
-0.27(-2.41%)
Feb 23, 2004
11.10
11.74
10.88
11.35
67,814
-0.35(-3.00%)
Feb 20, 2004
10.89
11.73
10.68
11.71
101,528
+0.76(+6.93%)
Feb 19, 2004
11.43
11.61
10.95
10.95
34,876
-0.39(-3.46%)
Feb 18, 2004
11.49
11.52
11.15
11.34
48,245
-0.02(-0.14%)
Feb 17, 2004
11.11
11.61
11.11
11.35
51,732
+0.24(+2.18%)
Feb 13, 2004
11.92
12.03
11.10
11.11
192,787
-0.94(-7.79%)
Feb 12, 2004
12.03
12.22
11.93
12.05
119,547
-0.06(-0.50%)
Feb 11, 2004
11.77
12.26
11.77
12.11
80,796
+0.22(+1.81%)
Feb 10, 2004
11.45
12.00
11.40
11.90
77,502
+0.51(+4.44%)
Feb 09, 2004
11.11
11.45
10.96
11.39
55,607
+0.04(+0.32%)
Feb 06, 2004
11.11
11.52
11.11
11.35
89,321
+0.09(+0.78%)
Feb 05, 2004
11.46
11.57
11.13
11.27
60,064
+0.07(+0.65%)
Feb 04, 2004
11.20
11.43
11.16
11.19
59,289
-0.21(-1.86%)
Feb 03, 2004
11.38
11.59
11.24
11.41
60,645
+0.05(+0.41%)
Feb 02, 2004
11.04
11.48
11.04
11.36
158,686
+0.20(+1.80%)
Jan 30, 2004
10.87
11.32
10.87
11.16
56,964
+0.09(+0.84%)
Jan 29, 2004
11.07
11.21
10.94
11.07
96,102
+0.09(+0.80%)
Jan 28, 2004
10.76
11.36
10.76
10.98
64,908
-0.23(-2.07%)
Jan 27, 2004
11.35
11.35
10.86
11.21
68,008
-0.14(-1.23%)
Jan 26, 2004
11.35
11.35
10.79
11.35
90,096
+0.06(+0.55%)
Jan 23, 2004
10.79
11.29
10.63
11.29
60,451
+0.48(+4.44%)
Jan 22, 2004
11.33
11.33
10.14
10.81
91,259
-0.57(-5.03%)
Jan 21, 2004
10.97
11.38
10.68
11.38
133,885
+0.47(+4.30%)
Jan 20, 2004
11.23
11.28
10.71
10.91
124,972
+0.10(+0.91%)
Jan 16, 2004
11.02
11.24
10.55
10.81
128,653
-0.14(-1.32%)
Jan 15, 2004
10.21
11.48
10.21
10.96
216,971
-0.13(-1.21%)
Jan 14, 2004
9.822
11.90
9.822
11.09
434,117
+0.85(+8.26%)
Jan 13, 2004
9.548
10.55
9.507
10.24
170,280
+0.70(+7.30%)
Jan 12, 2004
9.471
9.548
9.290
9.548
145,929
+0.26(+2.78%)
Jan 09, 2004
9.161
9.414
9.161
9.290
148,845
+0.00(+0.00%)
Jan 08, 2004
9.125
9.290
8.913
9.290
101,208
+0.19(+2.04%)
Jan 07, 2004
9.032
9.140
8.738
9.104
48,396
+0.08(+0.86%)
Jan 06, 2004
8.815
9.109
8.562
9.027
63,164
+0.26(+3.00%)
Jan 05, 2004
8.552
8.929
8.552
8.764
39,138
+0.34(+4.04%)
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.