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
Nexstar Media Group Inc
(NQ:
NXST
)
153.52
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
7.175
7.206
7.011
7.183
32,732
+0.09(+1.21%)
Dec 30, 2004
7.120
7.167
6.980
7.097
41,974
+0.06(+0.89%)
Dec 29, 2004
6.809
7.128
6.754
7.035
58,019
+0.10(+1.46%)
Dec 28, 2004
6.817
6.957
6.770
6.933
22,335
+0.12(+1.71%)
Dec 27, 2004
6.770
6.817
6.661
6.817
19,382
+0.12(+1.74%)
Dec 23, 2004
6.778
6.778
6.622
6.700
52,372
+0.07(+1.06%)
Dec 22, 2004
6.567
6.739
6.567
6.630
79,713
-0.03(-0.47%)
Dec 21, 2004
6.785
6.793
6.568
6.661
19,511
-0.04(-0.58%)
Dec 20, 2004
6.575
6.778
6.575
6.700
36,711
-0.07(-1.04%)
Dec 17, 2004
6.645
6.778
6.644
6.770
27,598
+0.02(+0.35%)
Dec 16, 2004
6.731
6.817
6.645
6.747
15,660
+0.02(+0.35%)
Dec 15, 2004
6.630
6.809
6.567
6.723
54,297
+0.02(+0.35%)
Dec 14, 2004
6.567
6.747
6.567
6.700
55,452
-0.04(-0.58%)
Dec 13, 2004
6.575
6.778
6.388
6.739
106,156
+0.19(+2.85%)
Dec 10, 2004
6.217
6.622
6.053
6.552
55,452
+0.40(+6.46%)
Dec 09, 2004
6.201
6.256
6.108
6.154
24,388
-0.07(-1.13%)
Dec 08, 2004
6.084
6.427
6.053
6.225
208,846
+0.11(+1.78%)
Dec 07, 2004
6.248
6.443
6.084
6.115
85,361
-0.25(-3.92%)
Dec 06, 2004
6.412
6.489
6.232
6.365
82,665
-0.06(-0.97%)
Dec 03, 2004
6.443
6.575
6.427
6.427
5,391
-0.12(-1.79%)
Dec 02, 2004
6.365
6.661
6.365
6.544
19,639
+0.18(+2.82%)
Dec 01, 2004
6.521
6.544
6.084
6.365
214,109
-0.14(-2.16%)
Nov 30, 2004
6.419
6.536
6.419
6.505
20,666
-0.05(-0.83%)
Nov 29, 2004
6.669
6.669
6.373
6.560
53,527
+0.02(+0.36%)
Nov 26, 2004
6.427
6.544
6.388
6.536
10,782
+0.05(+0.72%)
Nov 24, 2004
6.598
6.598
6.349
6.489
16,815
-0.05(-0.83%)
Nov 23, 2004
6.505
6.544
6.271
6.544
32,219
+0.01(+0.12%)
Nov 22, 2004
6.427
6.536
6.318
6.536
13,478
+0.15(+2.32%)
Nov 19, 2004
6.217
6.536
6.147
6.388
16,302
+0.05(+0.86%)
Nov 18, 2004
6.715
6.739
6.139
6.334
177,525
-0.12(-1.81%)
Nov 17, 2004
6.419
6.567
6.310
6.450
77,659
+0.06(+0.98%)
Nov 16, 2004
6.404
6.435
6.225
6.388
70,342
+0.00(+0.00%)
Nov 15, 2004
6.357
6.427
5.960
6.388
67,647
+0.00(+0.00%)
Nov 12, 2004
6.279
6.700
6.217
6.388
41,846
+0.17(+2.76%)
Nov 11, 2004
6.217
6.263
6.115
6.217
24,645
-0.02(-0.25%)
Nov 10, 2004
5.999
6.373
5.967
6.232
107,824
+0.19(+3.23%)
Nov 09, 2004
5.649
6.232
5.649
6.038
90,880
+0.39(+6.90%)
Nov 08, 2004
5.570
5.812
5.570
5.648
65,593
+0.06(+1.12%)
Nov 05, 2004
5.609
5.734
5.492
5.586
66,877
+0.01(+0.14%)
Nov 04, 2004
5.835
5.843
5.422
5.578
384,318
-0.30(-5.04%)
Nov 03, 2004
5.609
5.874
5.586
5.874
303,834
+0.26(+4.72%)
Nov 02, 2004
5.601
5.796
5.601
5.609
32,604
+0.05(+0.84%)
Nov 01, 2004
5.671
5.718
5.562
5.562
24,003
-0.12(-2.06%)
Oct 29, 2004
5.703
5.726
5.453
5.679
228,229
+0.03(+0.55%)
Oct 28, 2004
5.500
5.742
5.500
5.648
182,531
+0.04(+0.69%)
Oct 27, 2004
5.648
5.734
5.360
5.609
204,610
+0.00(+0.00%)
Oct 26, 2004
5.492
5.617
5.259
5.609
20,024
+0.16(+2.86%)
Oct 25, 2004
5.461
5.609
5.126
5.453
87,415
-0.04(-0.71%)
Oct 22, 2004
5.555
5.648
5.453
5.492
62,641
-0.08(-1.40%)
Oct 21, 2004
5.426
6.014
5.375
5.570
294,335
+0.10(+1.85%)
Oct 20, 2004
5.395
5.469
5.375
5.469
57,634
+0.07(+1.30%)
Oct 19, 2004
5.301
5.640
5.301
5.399
49,933
+0.00(+0.00%)
Oct 18, 2004
5.407
5.407
5.095
5.399
33,374
+0.23(+4.52%)
Oct 15, 2004
5.142
5.305
5.126
5.165
51,858
+0.03(+0.61%)
Oct 14, 2004
5.523
5.632
5.134
5.134
67,647
-0.22(-4.08%)
Oct 13, 2004
5.648
5.648
5.181
5.352
87,415
-0.10(-1.86%)
Oct 12, 2004
5.259
5.734
5.259
5.453
77,274
+0.07(+1.30%)
Oct 11, 2004
5.407
5.555
5.173
5.383
38,765
+0.20(+3.91%)
Oct 08, 2004
5.430
5.430
5.165
5.181
599,197
-0.16(-2.92%)
Oct 07, 2004
5.410
5.508
5.243
5.336
339,134
-0.06(-1.15%)
Oct 06, 2004
5.734
5.788
5.352
5.399
504,337
-0.37(-6.35%)
Oct 05, 2004
6.583
6.583
5.742
5.765
344,140
-0.97(-14.45%)
Oct 04, 2004
6.715
6.785
6.637
6.739
13,991
-0.04(-0.57%)
Oct 01, 2004
6.575
6.778
6.388
6.778
46,595
+0.14(+2.11%)
Sep 30, 2004
6.591
6.637
6.419
6.637
99,866
+0.03(+0.47%)
Sep 29, 2004
6.801
6.801
6.474
6.606
9,755
-0.11(-1.62%)
Sep 28, 2004
6.665
6.785
6.435
6.715
8,857
+0.06(+0.94%)
Sep 27, 2004
6.622
6.817
6.302
6.653
62,384
-0.11(-1.61%)
Sep 24, 2004
6.723
6.957
6.505
6.762
29,266
+0.09(+1.28%)
Sep 23, 2004
7.027
7.113
6.676
6.676
22,976
-0.50(-6.95%)
Sep 22, 2004
6.988
7.175
6.785
7.175
52,885
+0.02(+0.33%)
Sep 21, 2004
7.105
7.268
7.050
7.152
18,355
+0.12(+1.77%)
Sep 20, 2004
7.105
7.105
6.762
7.027
147,617
-0.02(-0.33%)
Sep 17, 2004
7.011
7.081
6.824
7.050
77,402
+0.08(+1.12%)
Sep 16, 2004
6.941
6.972
6.832
6.972
279,445
+0.23(+3.35%)
Sep 15, 2004
6.606
6.871
6.606
6.747
132,213
+0.20(+3.10%)
Sep 14, 2004
6.560
6.598
6.505
6.544
23,362
-0.05(-0.71%)
Sep 13, 2004
6.497
6.754
6.357
6.591
61,999
+0.09(+1.32%)
Sep 10, 2004
6.661
6.708
6.388
6.505
59,434
-0.06(-0.95%)
Sep 09, 2004
6.528
6.918
6.528
6.567
58,790
+0.15(+2.31%)
Sep 08, 2004
6.505
6.528
6.302
6.419
36,968
-0.18(-2.72%)
Sep 07, 2004
6.762
6.863
6.427
6.598
70,061
-0.04(-0.59%)
Sep 03, 2004
6.630
6.832
6.489
6.637
21,436
+0.04(+0.59%)
Sep 02, 2004
6.513
6.731
6.357
6.598
47,879
+0.12(+1.80%)
Sep 01, 2004
6.373
7.097
6.341
6.482
96,528
+0.18(+2.84%)
Aug 31, 2004
6.263
6.622
6.232
6.302
44,798
+0.06(+1.00%)
Aug 30, 2004
6.482
6.536
6.193
6.240
38,380
-0.26(-4.07%)
Aug 27, 2004
6.669
6.840
6.404
6.505
37,867
-0.29(-4.24%)
Aug 26, 2004
6.941
6.996
6.676
6.793
41,846
-0.12(-1.80%)
Aug 25, 2004
6.762
7.089
6.762
6.918
82,794
+0.06(+0.91%)
Aug 24, 2004
6.661
6.980
6.661
6.856
48,777
+0.28(+4.27%)
Aug 23, 2004
6.887
6.887
6.575
6.575
44,146
-0.07(-1.06%)
Aug 20, 2004
6.692
6.817
6.544
6.645
14,598
+0.02(+0.35%)
Aug 19, 2004
6.661
6.824
6.598
6.622
21,693
-0.07(-1.05%)
Aug 18, 2004
6.139
6.887
6.139
6.692
68,160
+0.47(+7.51%)
Aug 17, 2004
6.521
6.988
6.115
6.225
179,964
-0.09(-1.36%)
Aug 16, 2004
6.295
6.380
6.209
6.310
67,775
+0.09(+1.50%)
Aug 13, 2004
6.427
6.427
6.038
6.217
186,382
-0.19(-2.92%)
Aug 12, 2004
6.591
6.731
6.201
6.404
275,081
-0.23(-3.41%)
Aug 11, 2004
6.637
6.700
6.334
6.630
91,009
-0.04(-0.58%)
Aug 10, 2004
6.731
6.770
6.466
6.669
248,638
-0.02(-0.35%)
Aug 09, 2004
6.583
6.692
6.474
6.692
36,583
+0.06(+0.94%)
Aug 06, 2004
6.567
6.676
6.567
6.630
21,693
+0.05(+0.83%)
Aug 05, 2004
6.785
6.996
6.349
6.575
173,931
-0.44(-6.22%)
Aug 04, 2004
7.004
7.183
6.349
7.011
348,505
-0.19(-2.70%)
Aug 03, 2004
7.471
7.502
7.206
7.206
44,559
-0.35(-4.64%)
Aug 02, 2004
7.603
7.790
7.487
7.557
55,966
-0.09(-1.22%)
Jul 30, 2004
7.728
7.783
7.557
7.650
56,736
-0.14(-1.80%)
Jul 29, 2004
7.802
7.822
7.557
7.790
37,995
+0.00(+0.00%)
Jul 28, 2004
7.837
7.938
7.759
7.790
44,413
-0.14(-1.77%)
Jul 27, 2004
8.048
8.203
7.806
7.931
54,297
-0.13(-1.64%)
Jul 26, 2004
8.172
8.273
7.853
8.063
41,076
-0.16(-1.99%)
Jul 23, 2004
8.234
8.476
8.047
8.227
53,784
+0.04(+0.48%)
Jul 22, 2004
8.219
8.398
7.993
8.188
48,521
-0.11(-1.31%)
Jul 21, 2004
8.414
8.492
8.188
8.297
27,726
+0.01(+0.09%)
Jul 20, 2004
8.305
8.453
7.892
8.289
102,433
-0.04(-0.47%)
Jul 19, 2004
8.234
8.484
8.234
8.328
36,583
+0.02(+0.19%)
Jul 16, 2004
8.258
8.453
8.258
8.312
24,517
+0.01(+0.09%)
Jul 15, 2004
8.437
8.484
7.938
8.305
38,508
+0.04(+0.47%)
Jul 14, 2004
8.414
8.531
8.188
8.266
23,362
-0.16(-1.85%)
Jul 13, 2004
8.289
8.531
8.289
8.421
19,254
+0.00(+0.00%)
Jul 12, 2004
8.351
8.562
8.102
8.421
43,001
+0.03(+0.37%)
Jul 09, 2004
8.234
8.492
8.211
8.390
20,152
+0.08(+0.94%)
Jul 08, 2004
8.344
8.546
8.141
8.312
60,843
-0.09(-1.02%)
Jul 07, 2004
8.305
8.484
8.172
8.398
32,604
-0.04(-0.46%)
Jul 06, 2004
8.542
8.616
8.437
8.437
73,551
-0.12(-1.46%)
Jul 02, 2004
8.188
8.640
8.188
8.562
88,056
+0.14(+1.67%)
Jul 01, 2004
8.663
8.733
8.328
8.421
149,414
-0.23(-2.61%)
Jun 30, 2004
8.336
8.702
8.336
8.647
50,960
+0.26(+3.06%)
Jun 29, 2004
8.507
8.577
8.047
8.390
58,533
+0.05(+0.56%)
Jun 28, 2004
8.305
8.717
8.047
8.344
234,647
-0.12(-1.38%)
Jun 25, 2004
8.811
9.107
6.735
8.460
819,596
-0.45(-5.07%)
Jun 24, 2004
8.873
9.037
8.795
8.912
20,538
-0.16(-1.80%)
Jun 23, 2004
8.811
9.154
8.803
9.076
87,415
+0.36(+4.11%)
Jun 22, 2004
8.655
8.827
8.640
8.717
75,092
+0.22(+2.57%)
Jun 21, 2004
8.601
8.679
8.499
8.499
30,293
-0.10(-1.18%)
Jun 18, 2004
8.390
8.686
8.328
8.601
50,189
+0.24(+2.89%)
Jun 17, 2004
8.390
8.421
8.359
8.359
22,591
-0.04(-0.46%)
Jun 16, 2004
8.414
8.492
8.250
8.398
49,291
-0.02(-0.19%)
Jun 15, 2004
8.492
8.492
8.181
8.414
48,007
-0.03(-0.37%)
Jun 14, 2004
8.429
8.608
8.258
8.445
36,968
+0.07(+0.84%)
Jun 10, 2004
8.523
8.608
8.234
8.375
50,574
-0.15(-1.74%)
Jun 09, 2004
8.289
8.717
8.289
8.523
26,057
+0.11(+1.30%)
Jun 08, 2004
8.593
8.593
8.227
8.414
26,442
-0.29(-3.31%)
Jun 07, 2004
8.725
8.764
8.492
8.702
93,319
+0.02(+0.18%)
Jun 04, 2004
8.485
8.811
8.484
8.686
152,623
+0.05(+0.54%)
Jun 03, 2004
8.811
8.850
8.398
8.640
210,129
-0.26(-2.97%)
Jun 02, 2004
8.889
8.998
8.694
8.904
271,744
-0.04(-0.44%)
Jun 01, 2004
8.982
8.982
8.819
8.943
133,882
-0.16(-1.80%)
May 28, 2004
8.850
9.115
8.780
9.107
169,695
+0.27(+3.09%)
May 27, 2004
8.655
8.959
8.569
8.834
119,634
+0.09(+0.98%)
May 26, 2004
8.990
9.224
8.671
8.749
149,671
-0.02(-0.18%)
May 25, 2004
8.234
8.764
7.783
8.764
317,569
+0.50(+6.03%)
May 24, 2004
8.211
8.312
8.172
8.266
37,481
+0.02(+0.19%)
May 21, 2004
8.063
8.624
8.055
8.250
89,212
+0.21(+2.62%)
May 20, 2004
8.009
8.086
7.868
8.040
49,676
+0.00(+0.00%)
May 19, 2004
8.196
8.196
7.985
8.040
37,225
-0.10(-1.24%)
May 18, 2004
8.196
8.289
8.032
8.141
39,150
+0.12(+1.46%)
May 17, 2004
8.180
8.180
7.946
8.024
33,245
-0.16(-2.00%)
May 14, 2004
8.523
8.523
8.157
8.188
45,055
-0.34(-4.02%)
May 13, 2004
8.577
8.990
8.492
8.531
99,481
-0.07(-0.82%)
May 12, 2004
8.679
8.873
8.546
8.601
133,240
+0.03(+0.36%)
May 11, 2004
8.593
8.897
8.569
8.569
105,899
+0.08(+0.92%)
May 10, 2004
8.811
8.811
8.336
8.492
171,492
-0.31(-3.54%)
May 07, 2004
9.154
9.777
8.803
8.803
304,219
-0.49(-5.28%)
May 06, 2004
9.387
9.613
9.193
9.294
32,090
-0.06(-0.67%)
May 05, 2004
9.169
9.364
9.146
9.356
8,857
+0.16(+1.69%)
May 04, 2004
9.473
9.473
8.959
9.200
43,258
-0.24(-2.56%)
May 03, 2004
9.738
9.738
9.364
9.442
63,411
-0.15(-1.54%)
Apr 30, 2004
9.497
9.652
9.387
9.590
34,401
+0.08(+0.82%)
Apr 29, 2004
9.162
9.535
9.162
9.512
86,773
+0.16(+1.75%)
Apr 28, 2004
9.816
10.26
9.154
9.348
96,913
-0.26(-2.68%)
Apr 27, 2004
9.652
9.777
9.473
9.606
39,407
+0.12(+1.31%)
Apr 26, 2004
9.754
9.754
9.442
9.481
23,747
-0.06(-0.65%)
Apr 23, 2004
9.543
9.878
9.232
9.543
120,661
-0.19(-2.00%)
Apr 22, 2004
9.465
9.972
8.803
9.738
30,678
+0.08(+0.81%)
Apr 21, 2004
9.426
9.707
9.426
9.660
36,583
+0.03(+0.32%)
Apr 20, 2004
9.661
10.06
9.426
9.629
262,245
-0.19(-1.98%)
Apr 19, 2004
9.793
9.863
9.793
9.824
18,355
+0.09(+0.88%)
Apr 16, 2004
9.465
9.777
9.465
9.738
120,275
+0.18(+1.87%)
Apr 15, 2004
9.722
9.777
9.559
9.559
74,193
-0.12(-1.21%)
Apr 14, 2004
9.535
9.722
9.419
9.676
89,853
+0.14(+1.47%)
Apr 13, 2004
9.465
9.676
9.395
9.535
29,780
+0.10(+1.07%)
Apr 12, 2004
9.380
9.458
9.380
9.434
16,430
+0.19(+2.02%)
Apr 08, 2004
9.387
9.403
9.239
9.247
25,159
-0.11(-1.17%)
Apr 07, 2004
9.356
9.364
9.239
9.356
17,585
+0.02(+0.25%)
Apr 06, 2004
9.255
9.356
9.239
9.333
20,666
+0.08(+0.84%)
Apr 05, 2004
9.169
9.317
9.169
9.255
48,649
+0.14(+1.54%)
Apr 02, 2004
9.193
9.193
9.037
9.115
94,988
-0.06(-0.68%)
Apr 01, 2004
9.193
9.232
8.998
9.177
123,741
+0.07(+0.77%)
Mar 31, 2004
8.725
9.216
8.546
9.107
249,408
+0.38(+4.37%)
Mar 30, 2004
8.476
8.881
8.359
8.725
142,996
+0.24(+2.85%)
Mar 29, 2004
8.569
8.881
8.484
8.484
207,562
-0.09(-1.00%)
Mar 26, 2004
8.499
8.795
8.453
8.569
341,573
+0.23(+2.80%)
Mar 25, 2004
8.951
8.998
8.281
8.336
458,255
-0.79(-8.63%)
Mar 24, 2004
9.348
9.443
9.021
9.123
192,672
-0.30(-3.14%)
Mar 23, 2004
9.676
9.701
9.333
9.419
24,774
-0.16(-1.63%)
Mar 22, 2004
9.816
9.816
9.528
9.574
6,418
-0.12(-1.29%)
Mar 19, 2004
9.738
9.738
9.598
9.699
24,645
+0.04(+0.40%)
Mar 18, 2004
9.645
9.925
9.543
9.660
56,351
-0.08(-0.80%)
Mar 17, 2004
9.738
9.832
9.629
9.738
17,970
+0.05(+0.56%)
Mar 16, 2004
9.832
9.933
9.621
9.683
36,968
+0.06(+0.65%)
Mar 15, 2004
10.00
10.00
9.613
9.621
50,574
-0.29(-2.91%)
Mar 12, 2004
10.03
10.21
9.793
9.909
39,920
-0.02(-0.24%)
Mar 11, 2004
10.10
10.10
9.737
9.933
54,425
-0.16(-1.54%)
Mar 10, 2004
10.01
10.11
9.995
10.09
73,680
+0.07(+0.70%)
Mar 09, 2004
10.08
10.13
10.00
10.02
87,543
-0.10(-1.00%)
Mar 08, 2004
10.11
10.17
10.05
10.12
29,266
+0.10(+1.01%)
Mar 05, 2004
10.13
10.13
9.948
10.02
16,687
-0.07(-0.69%)
Mar 04, 2004
10.13
10.17
10.09
10.09
27,726
-0.02(-0.23%)
Mar 03, 2004
10.05
10.18
10.04
10.11
33,245
+0.14(+1.41%)
Mar 02, 2004
10.21
10.21
9.933
9.972
589,056
-0.16(-1.54%)
Mar 01, 2004
10.01
10.24
10.01
10.13
42,616
+0.11(+1.09%)
Feb 27, 2004
10.24
10.28
9.660
10.02
129,004
-0.19(-1.83%)
Feb 26, 2004
10.17
10.21
10.08
10.21
46,082
+0.04(+0.38%)
Feb 25, 2004
9.972
10.17
9.972
10.17
160,325
+0.17(+1.71%)
Feb 24, 2004
10.30
10.32
9.987
9.995
109,236
-0.38(-3.69%)
Feb 23, 2004
10.42
10.47
10.36
10.38
250,435
-0.06(-0.59%)
Feb 20, 2004
10.41
10.54
10.37
10.44
27,341
-0.00(-0.01%)
Feb 19, 2004
10.52
10.52
10.42
10.44
360,571
+0.01(+0.08%)
Feb 18, 2004
10.52
10.52
10.42
10.43
36,198
-0.09(-0.81%)
Feb 17, 2004
9.995
10.60
9.995
10.52
117,708
+0.00(+0.00%)
Feb 13, 2004
10.60
10.63
10.46
10.52
41,846
-0.12(-1.10%)
Feb 12, 2004
10.60
10.67
10.56
10.63
106,926
+0.04(+0.37%)
Feb 11, 2004
10.14
10.98
10.14
10.60
141,455
+0.30(+2.95%)
Feb 10, 2004
9.948
10.49
9.878
10.29
311,664
+0.34(+3.45%)
Feb 09, 2004
9.972
10.10
9.863
9.948
100,636
-0.02(-0.16%)
Feb 06, 2004
9.948
9.972
9.699
9.964
43,900
+0.05(+0.47%)
Feb 05, 2004
10.10
10.21
9.668
9.917
257,880
-0.21(-2.08%)
Feb 04, 2004
10.20
10.32
10.10
10.13
53,270
-0.19(-1.87%)
Feb 03, 2004
10.48
10.49
10.17
10.32
67,390
-0.10(-0.99%)
Feb 02, 2004
10.51
10.56
10.36
10.42
120,019
-0.03(-0.30%)
Jan 30, 2004
10.43
10.91
10.43
10.45
236,829
-0.06(-0.59%)
Jan 29, 2004
10.45
10.53
10.37
10.52
159,169
+0.00(+0.00%)
Jan 28, 2004
10.85
10.87
10.41
10.52
152,238
-0.16(-1.53%)
Jan 27, 2004
10.45
10.82
10.28
10.68
279,574
+0.05(+0.44%)
Jan 26, 2004
10.91
10.91
10.06
10.63
586,874
-0.39(-3.53%)
Jan 23, 2004
11.07
11.30
10.91
11.02
108,081
-0.08(-0.70%)
Jan 22, 2004
11.02
11.30
11.02
11.10
98,967
+0.01(+0.07%)
Jan 21, 2004
10.96
11.30
10.81
11.09
96,528
+0.19(+1.79%)
Jan 20, 2004
10.83
10.95
10.52
10.90
90,495
-0.06(-0.56%)
Jan 16, 2004
11.10
11.26
10.80
10.96
68,802
-0.08(-0.72%)
Jan 15, 2004
11.08
11.29
10.95
11.04
77,537
-0.20(-1.80%)
Jan 14, 2004
11.12
11.26
11.02
11.24
228,743
+0.22(+1.98%)
Jan 13, 2004
10.78
11.19
10.78
11.02
78,881
+0.21(+1.94%)
Jan 12, 2004
11.25
11.25
10.52
10.81
87,655
-0.17(-1.56%)
Jan 09, 2004
11.02
11.05
10.75
10.98
110,208
+0.00(+0.00%)
Jan 08, 2004
11.17
11.23
10.95
10.98
234,054
-0.23(-2.08%)
Jan 07, 2004
10.75
11.26
10.75
11.22
646,662
+0.51(+4.73%)
Jan 06, 2004
10.71
10.88
10.66
10.71
183,173
-0.12(-1.08%)
Jan 05, 2004
10.88
10.91
10.62
10.83
526,929
+0.12(+1.09%)
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.