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
)
165.69
+2.23 (+1.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 30, 2005
3.653
4.050
3.645
3.902
31,982
+0.12(+3.09%)
Dec 29, 2005
3.442
4.174
3.442
3.785
90,271
+0.31(+8.97%)
Dec 28, 2005
3.489
3.660
3.349
3.473
50,076
-0.19(-5.31%)
Dec 27, 2005
3.544
3.677
3.544
3.668
15,408
+0.16(+4.67%)
Dec 23, 2005
3.435
3.536
3.419
3.505
49,948
-0.01(-0.22%)
Dec 22, 2005
3.489
3.621
3.357
3.512
68,948
-0.04(-1.10%)
Dec 21, 2005
3.598
3.637
3.497
3.551
49,799
-0.05(-1.51%)
Dec 20, 2005
3.435
3.676
3.435
3.606
11,106
+0.16(+4.75%)
Dec 19, 2005
3.450
3.528
3.427
3.442
34,967
-0.05(-1.34%)
Dec 16, 2005
3.388
3.598
3.349
3.489
62,926
+0.09(+2.52%)
Dec 15, 2005
3.676
3.676
3.349
3.403
163,384
-0.32(-8.58%)
Dec 14, 2005
3.544
3.832
3.458
3.723
66,771
+0.09(+2.58%)
Dec 13, 2005
3.325
3.645
3.325
3.629
31,696
+0.32(+9.65%)
Dec 12, 2005
3.271
3.341
3.271
3.310
216,486
-0.02(-0.47%)
Dec 09, 2005
3.333
3.372
3.248
3.325
81,728
+0.02(+0.47%)
Dec 08, 2005
3.310
3.364
3.287
3.310
102,719
-0.05(-1.62%)
Dec 07, 2005
3.271
3.364
3.271
3.364
100,667
+0.09(+2.86%)
Dec 06, 2005
3.349
3.419
3.263
3.271
46,669
-0.07(-2.10%)
Dec 05, 2005
3.380
3.380
3.302
3.341
166,834
+0.00(+0.00%)
Dec 02, 2005
3.349
3.466
3.271
3.341
119,709
-0.06(-1.83%)
Dec 01, 2005
3.388
3.403
3.380
3.403
88,212
+0.02(+0.46%)
Nov 30, 2005
3.357
3.520
3.333
3.388
53,952
+0.08(+2.35%)
Nov 29, 2005
3.396
3.427
3.310
3.310
54,541
-0.04(-1.16%)
Nov 28, 2005
3.419
3.450
3.349
3.349
113,696
-0.08(-2.25%)
Nov 25, 2005
3.427
3.450
3.388
3.426
22,341
+0.01(+0.21%)
Nov 23, 2005
3.341
3.450
3.341
3.419
58,102
-0.02(-0.68%)
Nov 22, 2005
3.364
3.660
3.364
3.442
83,774
+0.04(+1.14%)
Nov 21, 2005
3.403
3.505
3.388
3.403
33,597
+0.01(+0.23%)
Nov 18, 2005
3.310
3.403
3.248
3.396
70,497
+0.09(+2.59%)
Nov 17, 2005
3.372
3.505
3.310
3.310
50,076
-0.12(-3.41%)
Nov 16, 2005
3.419
3.645
3.372
3.427
588,983
+0.02(+0.69%)
Nov 15, 2005
3.364
3.653
3.185
3.403
76,612
-0.02(-0.68%)
Nov 14, 2005
3.450
3.466
3.310
3.427
92,449
-0.04(-1.12%)
Nov 11, 2005
3.466
3.466
3.435
3.466
513
-0.04(-1.11%)
Nov 10, 2005
3.435
3.505
3.341
3.505
12,128
+0.00(+0.00%)
Nov 09, 2005
3.505
3.551
3.458
3.505
92,064
+0.00(+0.00%)
Nov 08, 2005
3.606
3.684
3.466
3.505
308,897
-0.03(-0.88%)
Nov 07, 2005
3.232
3.582
3.232
3.536
72,922
+0.30(+9.40%)
Nov 04, 2005
3.380
3.380
3.232
3.232
51,874
-0.10(-3.04%)
Nov 03, 2005
3.419
3.427
3.216
3.333
112,473
-0.06(-1.84%)
Nov 02, 2005
3.660
3.660
3.318
3.396
75,628
-0.07(-2.02%)
Nov 01, 2005
3.645
3.754
3.411
3.466
54,578
-0.15(-4.09%)
Oct 31, 2005
3.411
3.614
3.302
3.614
70,685
+0.16(+4.50%)
Oct 28, 2005
3.487
3.487
3.427
3.458
15,531
-0.02(-0.45%)
Oct 27, 2005
3.473
3.481
3.435
3.473
11,287
+0.01(+0.22%)
Oct 26, 2005
3.660
3.661
3.411
3.466
35,986
-0.19(-5.32%)
Oct 25, 2005
3.808
3.808
3.575
3.660
26,450
-0.18(-4.67%)
Oct 24, 2005
3.917
3.917
3.739
3.840
11,042
-0.05(-1.40%)
Oct 21, 2005
3.933
3.933
3.894
3.894
31,073
+0.04(+1.01%)
Oct 20, 2005
3.933
3.941
3.668
3.855
10,033
-0.07(-1.79%)
Oct 19, 2005
3.614
3.925
3.614
3.925
8,317
+0.29(+7.92%)
Oct 18, 2005
3.730
3.980
3.505
3.637
64,930
-0.17(-4.50%)
Oct 17, 2005
3.886
4.081
3.559
3.808
38,587
+0.11(+2.95%)
Oct 14, 2005
4.065
4.065
3.692
3.699
72,439
-0.32(-7.93%)
Oct 13, 2005
3.964
4.065
3.964
4.018
7,411
+0.11(+2.77%)
Oct 12, 2005
3.933
3.933
3.894
3.910
513
+0.03(+0.80%)
Oct 11, 2005
4.128
4.128
3.746
3.878
36,335
-0.23(-5.68%)
Oct 10, 2005
4.128
4.128
4.112
4.112
26,422
-0.02(-0.38%)
Oct 07, 2005
4.135
4.455
4.105
4.128
16,345
-0.03(-0.75%)
Oct 06, 2005
4.135
4.237
4.135
4.159
5,521
+0.01(+0.19%)
Oct 05, 2005
4.315
4.385
4.128
4.151
78,488
-0.25(-5.66%)
Oct 04, 2005
4.470
4.470
4.354
4.400
46,576
+0.09(+1.99%)
Oct 03, 2005
4.439
4.587
4.307
4.315
20,211
-0.15(-3.32%)
Sep 30, 2005
4.548
4.548
4.315
4.463
22,871
-0.02(-0.35%)
Sep 29, 2005
4.377
4.478
4.229
4.478
23,144
+0.00(+0.00%)
Sep 28, 2005
4.322
4.548
4.322
4.478
12,358
+0.19(+4.55%)
Sep 27, 2005
4.283
4.283
4.283
4.283
0
+0.00(+0.00%)
Sep 26, 2005
4.283
4.283
4.283
4.283
0
+0.00(+0.00%)
Sep 23, 2005
4.283
4.315
4.276
4.283
898
+0.10(+2.42%)
Sep 22, 2005
4.174
4.213
4.159
4.182
5,590
+0.05(+1.32%)
Sep 21, 2005
4.198
4.198
4.128
4.128
9,244
-0.02(-0.56%)
Sep 20, 2005
4.260
4.299
4.151
4.151
8,320
+0.02(+0.57%)
Sep 19, 2005
4.244
4.244
4.128
4.128
4,391
-0.03(-0.75%)
Sep 16, 2005
4.151
4.182
4.128
4.159
12,005
+0.02(+0.38%)
Sep 15, 2005
4.135
4.182
4.128
4.143
17,297
+0.02(+0.38%)
Sep 14, 2005
4.128
4.174
4.128
4.128
151,899
-0.04(-0.93%)
Sep 13, 2005
4.283
4.299
4.167
4.167
18,486
-0.14(-3.26%)
Sep 12, 2005
4.377
4.392
4.307
4.307
6,741
-0.01(-0.18%)
Sep 09, 2005
4.439
4.439
4.229
4.315
50,889
-0.12(-2.81%)
Sep 08, 2005
4.478
4.478
4.392
4.439
8,474
+0.01(+0.18%)
Sep 07, 2005
4.408
4.455
4.346
4.431
17,285
-0.05(-1.22%)
Sep 06, 2005
4.517
4.548
4.424
4.486
10,241
-0.01(-0.17%)
Sep 02, 2005
4.494
4.548
4.424
4.494
7,190
-0.11(-2.37%)
Sep 01, 2005
4.478
4.603
4.478
4.603
13,618
+0.09(+1.90%)
Aug 31, 2005
4.509
4.517
4.283
4.517
54,446
+0.01(+0.17%)
Aug 30, 2005
4.735
4.735
4.478
4.509
15,921
-0.33(-6.76%)
Aug 29, 2005
4.128
4.961
4.128
4.836
27,313
+0.71(+17.17%)
Aug 26, 2005
4.338
4.642
4.073
4.128
28,468
-0.18(-4.16%)
Aug 25, 2005
4.206
4.369
4.206
4.307
13,739
+0.16(+3.95%)
Aug 24, 2005
4.211
4.276
4.128
4.143
8,346
-0.11(-2.56%)
Aug 23, 2005
4.408
4.408
4.213
4.252
9,411
-0.09(-1.97%)
Aug 22, 2005
4.416
4.439
4.338
4.338
26,322
-0.10(-2.28%)
Aug 19, 2005
4.346
4.525
4.346
4.439
23,305
+0.08(+1.79%)
Aug 18, 2005
4.267
4.361
4.260
4.361
25,462
+0.11(+2.56%)
Aug 17, 2005
4.185
4.346
3.995
4.252
39,624
+0.03(+0.74%)
Aug 16, 2005
4.159
4.221
4.120
4.221
41,345
+0.10(+2.46%)
Aug 15, 2005
4.330
4.455
3.902
4.120
275,809
-0.20(-4.68%)
Aug 12, 2005
4.229
4.322
4.073
4.322
42,411
+0.06(+1.46%)
Aug 11, 2005
3.964
4.260
3.964
4.260
14,617
+0.24(+6.01%)
Aug 10, 2005
3.847
4.042
3.847
4.019
50,391
+0.21(+5.52%)
Aug 09, 2005
3.808
3.808
3.769
3.808
6,420
-0.03(-0.81%)
Aug 08, 2005
3.917
3.917
3.824
3.840
11,877
+0.01(+0.20%)
Aug 05, 2005
4.120
4.229
3.832
3.832
19,478
-0.21(-5.20%)
Aug 04, 2005
3.980
4.174
3.621
4.042
259,599
+0.20(+5.27%)
Aug 03, 2005
3.902
3.933
3.840
3.840
70,495
-0.05(-1.20%)
Aug 02, 2005
4.237
4.237
3.832
3.886
680,873
-0.40(-9.27%)
Aug 01, 2005
4.377
4.572
4.268
4.283
47,258
-0.10(-2.31%)
Jul 29, 2005
4.540
4.540
4.276
4.385
18,971
-0.07(-1.57%)
Jul 28, 2005
4.525
4.572
4.408
4.455
7,575
-0.07(-1.55%)
Jul 27, 2005
4.696
4.704
4.385
4.525
61,634
-0.11(-2.35%)
Jul 26, 2005
4.579
4.673
4.556
4.634
179,384
+0.10(+2.23%)
Jul 25, 2005
4.392
4.540
4.392
4.533
48,369
+0.15(+3.37%)
Jul 22, 2005
4.307
4.385
4.182
4.385
63,324
-0.02(-0.35%)
Jul 21, 2005
4.431
4.439
4.252
4.400
28,475
+0.04(+0.89%)
Jul 20, 2005
4.517
4.517
4.338
4.361
60,349
-0.16(-3.45%)
Jul 19, 2005
4.439
4.525
4.377
4.517
25,487
+0.07(+1.58%)
Jul 18, 2005
4.260
4.478
4.260
4.447
21,186
+0.09(+1.96%)
Jul 15, 2005
4.548
4.548
4.237
4.361
318,319
-0.13(-2.95%)
Jul 14, 2005
4.735
4.735
4.494
4.494
55,883
-0.24(-5.10%)
Jul 13, 2005
4.774
4.805
4.720
4.735
28,505
-0.02(-0.33%)
Jul 12, 2005
4.665
4.766
4.603
4.751
21,606
+0.17(+3.74%)
Jul 11, 2005
4.618
4.875
4.564
4.579
88,247
-0.09(-1.84%)
Jul 08, 2005
4.657
4.696
4.572
4.665
38,713
-0.02(-0.50%)
Jul 07, 2005
4.649
4.720
4.618
4.688
8,346
-0.01(-0.17%)
Jul 06, 2005
4.634
4.696
4.572
4.696
35,892
+0.09(+2.03%)
Jul 05, 2005
4.657
4.704
4.556
4.603
18,618
-0.02(-0.34%)
Jul 01, 2005
4.829
4.829
4.564
4.618
61,889
-0.21(-4.35%)
Jun 30, 2005
4.556
4.852
4.517
4.829
32,123
+0.30(+6.53%)
Jun 29, 2005
4.517
4.564
4.494
4.533
19,384
+0.07(+1.57%)
Jun 28, 2005
4.470
4.540
4.463
4.463
29,804
+0.00(+0.00%)
Jun 27, 2005
4.494
4.525
4.431
4.463
33,592
-0.02(-0.52%)
Jun 24, 2005
4.385
4.501
4.244
4.486
706,977
+0.05(+1.23%)
Jun 23, 2005
4.545
4.618
4.276
4.431
100,740
-0.09(-2.07%)
Jun 22, 2005
4.649
4.751
4.525
4.525
34,911
-0.07(-1.53%)
Jun 21, 2005
4.540
4.618
4.416
4.595
29,388
+0.03(+0.68%)
Jun 20, 2005
4.642
4.681
4.556
4.564
18,203
-0.04(-0.85%)
Jun 17, 2005
4.361
4.790
4.299
4.603
102,106
+0.11(+2.43%)
Jun 16, 2005
4.424
4.494
4.361
4.494
23,661
+0.12(+2.67%)
Jun 15, 2005
4.447
4.548
4.315
4.377
57,900
-0.01(-0.18%)
Jun 14, 2005
4.385
4.431
4.330
4.385
42,263
+0.05(+1.26%)
Jun 13, 2005
4.276
4.385
4.213
4.330
76,527
+0.02(+0.54%)
Jun 10, 2005
4.299
4.354
4.198
4.307
73,905
+0.00(+0.00%)
Jun 09, 2005
4.128
4.361
4.096
4.307
46,417
+0.02(+0.55%)
Jun 08, 2005
4.291
4.307
4.206
4.283
68,357
-0.01(-0.18%)
Jun 07, 2005
4.276
4.486
4.167
4.291
45,489
+0.08(+1.85%)
Jun 06, 2005
4.330
4.400
4.174
4.213
34,731
-0.14(-3.22%)
Jun 03, 2005
4.346
4.634
4.315
4.354
73,122
+0.05(+1.09%)
Jun 02, 2005
4.182
4.354
4.182
4.307
22,240
+0.02(+0.36%)
Jun 01, 2005
4.268
4.307
4.151
4.291
76,444
-0.06(-1.43%)
May 31, 2005
4.338
4.501
4.244
4.354
54,199
+0.07(+1.64%)
May 27, 2005
3.995
4.587
3.995
4.283
86,278
+0.32(+8.06%)
May 26, 2005
3.723
4.128
3.699
3.964
1,231,335
+0.18(+4.73%)
May 25, 2005
3.637
3.801
3.520
3.785
108,774
+0.07(+1.89%)
May 24, 2005
3.785
3.801
3.559
3.715
163,327
-0.08(-2.05%)
May 23, 2005
4.089
4.089
3.723
3.793
309,170
-0.09(-2.40%)
May 20, 2005
3.987
4.034
3.871
3.886
1,078,568
-0.09(-2.35%)
May 19, 2005
3.894
4.112
3.894
3.980
94,489
+0.12(+3.02%)
May 18, 2005
3.894
4.058
3.793
3.863
116,846
+0.03(+0.81%)
May 17, 2005
3.894
3.949
3.769
3.832
95,110
-0.05(-1.20%)
May 16, 2005
3.980
4.120
3.769
3.878
234,940
-0.05(-1.39%)
May 13, 2005
4.026
4.026
3.933
3.933
40,399
-0.08(-1.94%)
May 12, 2005
4.135
4.143
3.995
4.011
17,768
-0.11(-2.65%)
May 11, 2005
4.143
4.143
3.964
4.120
98,422
-0.05(-1.12%)
May 10, 2005
4.346
4.424
4.143
4.167
51,661
-0.22(-4.97%)
May 09, 2005
4.463
4.463
4.315
4.385
17,494
-0.04(-0.88%)
May 06, 2005
4.665
4.696
4.424
4.424
35,247
-0.18(-3.89%)
May 05, 2005
4.525
4.673
4.525
4.603
40,866
+0.09(+1.90%)
May 04, 2005
4.322
4.517
4.206
4.517
54,077
+0.19(+4.32%)
May 03, 2005
4.501
4.533
4.322
4.330
76,544
-0.14(-3.14%)
May 02, 2005
4.611
4.673
4.400
4.470
26,518
-0.07(-1.54%)
Apr 29, 2005
4.361
4.595
4.322
4.540
88,366
+0.19(+4.29%)
Apr 28, 2005
4.501
4.603
4.354
4.354
22,828
-0.21(-4.53%)
Apr 27, 2005
4.540
4.595
4.369
4.560
26,066
+0.00(+0.09%)
Apr 26, 2005
4.665
4.751
4.556
4.556
163,217
-0.09(-1.85%)
Apr 25, 2005
4.626
4.673
4.548
4.642
20,102
+0.07(+1.53%)
Apr 22, 2005
4.579
4.657
4.533
4.572
24,594
-0.02(-0.34%)
Apr 21, 2005
4.385
4.587
4.354
4.587
32,823
+0.24(+5.56%)
Apr 20, 2005
4.533
4.704
4.346
4.346
54,754
-0.27(-5.90%)
Apr 19, 2005
4.579
4.696
4.517
4.618
73,718
+0.02(+0.51%)
Apr 18, 2005
4.657
4.751
4.595
4.595
61,204
-0.02(-0.34%)
Apr 15, 2005
5.101
5.101
4.611
4.611
284,206
-0.45(-8.92%)
Apr 14, 2005
5.062
5.265
4.766
5.062
148,298
-0.02(-0.31%)
Apr 13, 2005
5.366
5.366
4.977
5.078
78,953
-0.24(-4.54%)
Apr 12, 2005
5.171
5.335
5.171
5.319
67,397
+0.10(+1.94%)
Apr 11, 2005
5.296
5.405
5.218
5.218
120,594
-0.13(-2.47%)
Apr 08, 2005
5.405
5.405
5.296
5.350
26,384
+0.05(+0.88%)
Apr 07, 2005
5.397
5.428
5.280
5.304
58,961
-0.09(-1.73%)
Apr 06, 2005
5.491
5.491
5.358
5.397
33,979
-0.05(-1.00%)
Apr 05, 2005
5.382
5.467
5.374
5.452
82,887
+0.05(+0.86%)
Apr 04, 2005
5.491
5.491
5.382
5.405
41,812
-0.02(-0.29%)
Apr 01, 2005
5.553
5.639
5.343
5.420
44,237
-0.07(-1.28%)
Mar 31, 2005
5.498
5.514
5.350
5.491
58,378
+0.05(+0.86%)
Mar 30, 2005
5.522
5.607
5.343
5.444
96,545
-0.07(-1.27%)
Mar 29, 2005
5.529
5.529
5.374
5.514
44,699
+0.04(+0.71%)
Mar 28, 2005
5.491
5.491
5.350
5.475
61,851
+0.00(+0.00%)
Mar 24, 2005
5.491
5.491
5.397
5.475
114,604
+0.06(+1.15%)
Mar 23, 2005
5.491
5.600
5.374
5.413
126,756
-0.13(-2.39%)
Mar 22, 2005
5.452
5.802
5.420
5.545
155,723
+0.12(+2.30%)
Mar 21, 2005
5.428
5.483
5.350
5.420
140,455
-0.02(-0.43%)
Mar 18, 2005
5.724
5.771
5.374
5.444
153,885
-0.19(-3.32%)
Mar 17, 2005
5.748
5.833
5.529
5.631
26,077
-0.02(-0.28%)
Mar 16, 2005
5.857
5.942
5.615
5.646
33,929
-0.28(-4.73%)
Mar 15, 2005
6.230
6.308
5.864
5.927
5,059
-0.19(-3.06%)
Mar 14, 2005
6.090
6.230
6.075
6.114
44,449
+0.06(+1.03%)
Mar 11, 2005
6.215
6.269
6.012
6.051
14,830
-0.14(-2.26%)
Mar 10, 2005
5.973
6.301
5.973
6.191
46,326
+0.20(+3.38%)
Mar 09, 2005
6.036
6.153
5.888
5.989
75,804
-0.04(-0.65%)
Mar 08, 2005
5.934
6.129
5.849
6.028
155,668
+0.07(+1.18%)
Mar 07, 2005
6.215
6.230
5.849
5.958
181,305
-0.25(-4.01%)
Mar 04, 2005
6.316
6.324
6.168
6.207
79,000
+0.05(+0.76%)
Mar 03, 2005
6.137
6.308
6.082
6.160
71,078
-0.13(-2.10%)
Mar 02, 2005
6.308
6.371
6.215
6.293
66,742
-0.05(-0.74%)
Mar 01, 2005
6.114
6.425
5.927
6.339
114,287
+0.19(+3.04%)
Feb 28, 2005
6.308
6.308
6.059
6.153
153,430
-0.16(-2.47%)
Feb 25, 2005
6.293
6.363
6.121
6.308
215,111
+0.02(+0.37%)
Feb 24, 2005
6.075
6.371
5.934
6.285
277,967
+0.17(+2.80%)
Feb 23, 2005
6.215
6.269
6.090
6.114
64,061
-0.06(-1.01%)
Feb 22, 2005
6.191
6.339
6.106
6.176
25,233
-0.06(-1.00%)
Feb 18, 2005
6.332
6.355
6.208
6.238
38,087
-0.03(-0.50%)
Feb 17, 2005
6.417
6.464
6.191
6.269
139,962
-0.16(-2.48%)
Feb 16, 2005
6.690
6.698
6.293
6.429
107,515
-0.30(-4.46%)
Feb 15, 2005
6.916
7.220
6.705
6.729
79,645
-0.02(-0.35%)
Feb 14, 2005
6.558
7.173
6.558
6.752
28,384
+0.17(+2.60%)
Feb 11, 2005
6.705
6.713
6.417
6.581
64,080
-0.25(-3.65%)
Feb 10, 2005
6.651
6.947
6.651
6.830
12,728
+0.13(+1.98%)
Feb 09, 2005
6.908
6.931
6.682
6.698
17,818
-0.16(-2.27%)
Feb 08, 2005
6.620
6.892
6.620
6.853
13,034
+0.08(+1.15%)
Feb 07, 2005
6.752
6.869
6.612
6.776
33,437
+0.09(+1.28%)
Feb 04, 2005
6.550
6.760
6.495
6.690
23,207
+0.19(+3.00%)
Feb 03, 2005
6.760
6.822
6.472
6.495
97,890
-0.16(-2.34%)
Feb 02, 2005
6.768
6.768
6.495
6.651
12,605
+0.00(+0.00%)
Feb 01, 2005
6.729
6.744
6.550
6.651
10,458
-0.08(-1.16%)
Jan 31, 2005
6.620
6.744
6.480
6.729
24,356
+0.01(+0.12%)
Jan 28, 2005
6.916
6.916
6.573
6.721
36,730
-0.23(-3.25%)
Jan 27, 2005
6.978
7.009
6.752
6.947
27,680
+0.00(+0.00%)
Jan 26, 2005
7.048
7.048
6.939
6.947
29,795
-0.03(-0.45%)
Jan 25, 2005
6.939
7.033
6.892
6.978
13,048
+0.12(+1.70%)
Jan 24, 2005
6.924
6.939
6.807
6.861
8,849
-0.03(-0.45%)
Jan 21, 2005
6.721
6.908
6.604
6.892
22,781
+0.18(+2.67%)
Jan 20, 2005
6.698
6.713
6.168
6.713
32,616
+0.02(+0.23%)
Jan 19, 2005
6.791
6.892
6.542
6.698
48,317
-0.06(-0.92%)
Jan 18, 2005
6.729
6.890
6.565
6.760
37,097
+0.02(+0.35%)
Jan 14, 2005
6.822
6.916
6.737
6.737
14,748
-0.01(-0.12%)
Jan 13, 2005
6.924
6.939
6.698
6.744
34,396
-0.18(-2.59%)
Jan 12, 2005
6.924
6.931
6.659
6.924
23,649
+0.03(+0.45%)
Jan 11, 2005
6.720
6.931
6.550
6.892
22,627
+0.04(+0.57%)
Jan 10, 2005
6.924
6.955
6.768
6.853
16,172
+0.03(+0.46%)
Jan 07, 2005
6.955
6.962
6.667
6.822
35,074
-0.05(-0.68%)
Jan 06, 2005
6.853
6.947
6.815
6.869
7,157
-0.02(-0.23%)
Jan 05, 2005
7.157
7.445
6.698
6.885
128,971
-0.12(-1.67%)
Jan 04, 2005
7.009
7.040
6.877
7.001
20,472
-0.02(-0.22%)
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.