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
Latin America 40 Ishares ETF
(NY:
ILF
)
27.56
-0.24 (-0.86%)
Official Closing Price
Updated: 8:00 PM EDT, May 23, 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 (%)
Feb 28, 2005
10.60
10.60
10.36
10.48
1,175,468
-0.08(-0.72%)
Feb 25, 2005
10.45
10.56
10.41
10.55
885,008
+0.14(+1.36%)
Feb 24, 2005
10.28
10.41
10.23
10.41
511,924
+0.23(+2.21%)
Feb 23, 2005
10.20
10.20
10.13
10.19
1,166,098
+0.09(+0.85%)
Feb 22, 2005
10.11
10.21
10.05
10.10
942,929
+0.02(+0.20%)
Feb 18, 2005
10.12
10.13
10.04
10.08
400,340
-0.02(-0.15%)
Feb 17, 2005
10.11
10.13
10.04
10.10
377,342
+0.06(+0.58%)
Feb 16, 2005
10.07
10.07
9.979
10.04
511,924
-0.04(-0.44%)
Feb 15, 2005
10.08
10.10
10.03
10.08
955,706
+0.02(+0.17%)
Feb 14, 2005
10.04
10.11
10.03
10.06
786,200
+0.05(+0.53%)
Feb 11, 2005
9.920
10.01
9.875
10.01
511,924
+0.09(+0.92%)
Feb 10, 2005
9.909
9.943
9.862
9.920
1,105,621
+0.01(+0.14%)
Feb 09, 2005
9.859
9.944
9.811
9.906
627,768
+0.07(+0.69%)
Feb 08, 2005
9.883
9.891
9.832
9.838
1,709,539
-0.02(-0.21%)
Feb 07, 2005
9.758
9.869
9.751
9.859
1,017,035
+0.10(+1.02%)
Feb 04, 2005
9.589
9.795
9.589
9.759
2,161,839
+0.17(+1.79%)
Feb 03, 2005
9.486
9.588
9.461
9.588
273,424
+0.10(+1.08%)
Feb 02, 2005
9.415
9.507
9.406
9.486
564,735
+0.09(+0.91%)
Feb 01, 2005
9.303
9.411
9.303
9.400
861,158
+0.13(+1.35%)
Jan 31, 2005
9.181
9.329
9.180
9.275
531,516
+0.16(+1.76%)
Jan 28, 2005
9.098
9.136
9.060
9.114
271,720
-0.00(-0.01%)
Jan 27, 2005
9.123
9.174
9.068
9.115
303,236
-0.04(-0.38%)
Jan 26, 2005
9.069
9.150
9.061
9.150
396,933
+0.10(+1.16%)
Jan 25, 2005
8.999
9.069
8.999
9.046
568,994
+0.08(+0.90%)
Jan 24, 2005
8.999
9.026
8.929
8.965
397,785
+0.08(+0.90%)
Jan 21, 2005
8.894
8.969
8.865
8.885
425,894
+0.06(+0.65%)
Jan 20, 2005
8.969
8.969
8.827
8.827
711,243
-0.26(-2.86%)
Jan 19, 2005
9.110
9.168
9.053
9.087
257,240
+0.02(+0.19%)
Jan 18, 2005
9.087
9.088
8.934
9.069
945,485
-0.06(-0.68%)
Jan 14, 2005
8.928
9.131
8.928
9.131
482,112
+0.23(+2.54%)
Jan 13, 2005
8.887
8.963
8.871
8.905
1,097,955
+0.05(+0.56%)
Jan 12, 2005
8.783
8.855
8.718
8.855
1,836,456
+0.04(+0.51%)
Jan 11, 2005
8.852
8.905
8.755
8.811
1,143,100
-0.12(-1.35%)
Jan 10, 2005
8.946
9.015
8.915
8.932
717,205
-0.01(-0.07%)
Jan 07, 2005
8.954
8.955
8.824
8.938
516,183
+0.12(+1.30%)
Jan 06, 2005
8.899
8.931
8.805
8.823
644,803
-0.06(-0.73%)
Jan 05, 2005
9.010
9.034
8.887
8.887
632,878
-0.15(-1.65%)
Jan 04, 2005
9.327
9.344
9.009
9.036
617,546
-0.26(-2.83%)
Jan 03, 2005
9.509
9.527
9.299
9.299
1,487,222
-0.16(-1.66%)
Dec 31, 2004
9.457
9.469
9.433
9.457
833,049
+0.02(+0.26%)
Dec 30, 2004
9.450
9.457
9.421
9.432
287,052
+0.01(+0.11%)
Dec 29, 2004
9.392
9.421
9.364
9.421
367,972
+0.06(+0.66%)
Dec 28, 2004
9.327
9.364
9.326
9.359
458,262
+0.06(+0.61%)
Dec 27, 2004
9.339
9.354
9.289
9.303
1,249,573
-0.00(-0.04%)
Dec 23, 2004
9.280
9.310
9.253
9.306
903,747
-0.06(-0.61%)
Dec 22, 2004
9.310
9.369
9.300
9.364
1,324,531
+0.06(+0.66%)
Dec 21, 2004
9.184
9.303
9.164
9.303
873,935
+0.15(+1.60%)
Dec 20, 2004
9.151
9.180
9.098
9.156
320,272
+0.08(+0.93%)
Dec 17, 2004
9.070
9.106
9.046
9.072
252,981
-0.02(-0.21%)
Dec 16, 2004
9.087
9.120
9.040
9.090
172,913
+0.01(+0.06%)
Dec 15, 2004
9.046
9.097
9.046
9.084
214,650
+0.06(+0.72%)
Dec 14, 2004
8.934
9.021
8.934
9.020
316,865
+0.15(+1.69%)
Dec 13, 2004
8.840
8.915
8.803
8.870
574,105
+0.13(+1.49%)
Dec 10, 2004
8.601
8.739
8.600
8.739
134,582
+0.11(+1.29%)
Dec 09, 2004
8.652
8.675
8.539
8.628
261,499
-0.09(-0.98%)
Dec 08, 2004
8.735
8.740
8.663
8.713
367,972
-0.06(-0.68%)
Dec 07, 2004
8.973
8.973
8.743
8.773
1,181,430
-0.20(-2.25%)
Dec 06, 2004
8.951
8.986
8.906
8.975
431,856
+0.04(+0.46%)
Dec 03, 2004
8.887
8.955
8.887
8.934
274,275
+0.10(+1.13%)
Dec 02, 2004
8.962
8.974
8.812
8.834
348,381
-0.10(-1.14%)
Dec 01, 2004
8.846
8.936
8.818
8.936
522,146
+0.14(+1.57%)
Nov 30, 2004
8.746
8.803
8.746
8.798
460,817
+0.08(+0.92%)
Nov 29, 2004
8.689
8.720
8.582
8.718
595,400
+0.03(+0.34%)
Nov 26, 2004
8.533
8.689
8.533
8.689
160,136
+0.18(+2.11%)
Nov 24, 2004
8.506
8.521
8.467
8.509
173,764
+0.05(+0.58%)
Nov 23, 2004
8.453
8.470
8.429
8.460
367,972
+0.03(+0.38%)
Nov 22, 2004
8.388
8.452
8.308
8.428
474,446
+0.07(+0.80%)
Nov 19, 2004
8.500
8.500
8.361
8.361
211,243
-0.12(-1.47%)
Nov 18, 2004
8.529
8.529
8.459
8.486
168,654
-0.01(-0.14%)
Nov 17, 2004
8.511
8.533
8.477
8.497
154,173
+0.09(+1.03%)
Nov 16, 2004
8.453
8.461
8.385
8.411
104,769
-0.08(-0.91%)
Nov 15, 2004
8.516
8.523
8.488
8.488
342,419
-0.01(-0.11%)
Nov 12, 2004
8.418
8.497
8.418
8.497
196,763
+0.11(+1.33%)
Nov 11, 2004
8.312
8.389
8.312
8.386
126,916
+0.07(+0.89%)
Nov 10, 2004
8.312
8.359
8.267
8.312
188,245
+0.02(+0.30%)
Nov 09, 2004
8.171
8.287
8.171
8.287
208,688
+0.02(+0.20%)
Nov 08, 2004
8.388
8.388
8.237
8.271
198,466
-0.10(-1.23%)
Nov 05, 2004
8.388
8.405
8.347
8.374
426,746
+0.01(+0.11%)
Nov 04, 2004
8.284
8.365
8.280
8.365
150,766
+0.09(+1.12%)
Nov 03, 2004
8.219
8.276
8.219
8.272
263,202
+0.14(+1.70%)
Nov 02, 2004
8.192
8.206
8.118
8.133
271,720
-0.01(-0.12%)
Nov 01, 2004
8.105
8.149
8.101
8.143
99,659
+0.07(+0.81%)
Oct 29, 2004
8.030
8.092
8.017
8.077
127,768
+0.03(+0.34%)
Oct 28, 2004
8.054
8.054
8.002
8.050
203,577
-0.03(-0.39%)
Oct 27, 2004
7.983
8.092
7.983
8.082
308,347
+0.15(+1.91%)
Oct 26, 2004
7.848
7.971
7.819
7.930
363,713
+0.11(+1.40%)
Oct 25, 2004
7.901
7.930
7.807
7.821
97,955
-0.11(-1.35%)
Oct 22, 2004
7.966
7.983
7.914
7.928
83,475
+0.04(+0.55%)
Oct 21, 2004
7.779
7.910
7.778
7.885
126,916
+0.11(+1.37%)
Oct 20, 2004
7.819
7.819
7.739
7.778
51,959
-0.03(-0.38%)
Oct 19, 2004
7.913
7.941
7.807
7.807
172,913
-0.11(-1.35%)
Oct 18, 2004
7.921
7.937
7.866
7.914
105,621
+0.02(+0.27%)
Oct 15, 2004
7.798
7.894
7.798
7.893
55,366
+0.10(+1.25%)
Oct 14, 2004
7.863
7.863
7.795
7.795
182,282
-0.07(-0.87%)
Oct 13, 2004
8.070
8.070
7.840
7.863
273,424
-0.14(-1.77%)
Oct 12, 2004
8.077
8.077
7.943
8.006
204,429
-0.10(-1.19%)
Oct 11, 2004
8.124
8.129
8.077
8.102
82,623
+0.03(+0.33%)
Oct 08, 2004
8.202
8.202
8.075
8.075
189,097
-0.03(-0.36%)
Oct 07, 2004
8.148
8.164
8.104
8.104
343,270
-0.07(-0.88%)
Oct 06, 2004
8.185
8.185
8.124
8.176
254,684
-0.01(-0.14%)
Oct 05, 2004
8.192
8.198
8.155
8.187
480,408
+0.02(+0.26%)
Oct 04, 2004
8.136
8.198
8.124
8.166
339,011
+0.08(+1.05%)
Oct 01, 2004
7.960
8.083
7.933
8.082
133,730
+0.19(+2.43%)
Sep 30, 2004
7.874
7.926
7.836
7.890
219,761
+0.02(+0.25%)
Sep 29, 2004
7.814
7.870
7.795
7.870
71,550
+0.08(+1.06%)
Sep 28, 2004
7.696
7.789
7.696
7.788
62,180
+0.09(+1.21%)
Sep 27, 2004
7.764
7.764
7.696
7.696
63,884
-0.04(-0.46%)
Sep 24, 2004
7.678
7.845
7.678
7.731
603,918
+0.04(+0.57%)
Sep 23, 2004
7.666
7.687
7.638
7.687
182,282
+0.04(+0.52%)
Sep 22, 2004
7.812
7.831
7.647
7.647
319,420
-0.19(-2.44%)
Sep 21, 2004
7.739
7.840
7.739
7.839
463,372
+0.07(+0.95%)
Sep 20, 2004
7.795
7.814
7.755
7.765
181,430
+0.07(+0.88%)
Sep 17, 2004
7.581
7.724
7.581
7.697
138,841
+0.09(+1.21%)
Sep 16, 2004
7.578
7.605
7.557
7.605
41,737
+0.08(+1.06%)
Sep 15, 2004
7.455
7.544
7.455
7.525
489,778
+0.01(+0.17%)
Sep 14, 2004
7.467
7.631
7.436
7.512
64,735
+0.00(+0.05%)
Sep 13, 2004
7.443
7.513
7.443
7.509
113,287
+0.06(+0.74%)
Sep 10, 2004
7.430
7.455
7.399
7.454
31,516
+0.02(+0.33%)
Sep 09, 2004
7.421
7.460
7.392
7.429
113,287
+0.02(+0.30%)
Sep 08, 2004
7.420
7.461
7.407
7.407
39,182
+0.00(+0.05%)
Sep 07, 2004
7.354
7.514
7.354
7.403
80,068
+0.08(+1.06%)
Sep 03, 2004
7.383
7.383
7.326
7.326
113,287
-0.06(-0.79%)
Sep 02, 2004
7.339
7.384
7.314
7.384
54,514
+0.07(+1.00%)
Sep 01, 2004
7.336
7.373
7.312
7.312
256,388
-0.01(-0.11%)
Aug 31, 2004
7.349
7.349
7.278
7.320
36,626
+0.02(+0.34%)
Aug 30, 2004
7.296
7.296
7.249
7.295
45,144
+0.04(+0.52%)
Aug 27, 2004
7.275
7.308
7.258
7.258
55,366
-0.00(-0.05%)
Aug 26, 2004
7.314
7.314
7.258
7.261
58,773
-0.09(-1.18%)
Aug 25, 2004
7.291
7.352
7.264
7.348
63,032
+0.06(+0.79%)
Aug 24, 2004
7.346
7.347
7.284
7.291
79,216
-0.06(-0.75%)
Aug 23, 2004
7.379
7.382
7.320
7.346
551,959
-0.01(-0.14%)
Aug 20, 2004
7.274
7.390
7.274
7.356
543,441
+0.09(+1.28%)
Aug 19, 2004
7.254
7.346
7.254
7.264
97,955
+0.06(+0.77%)
Aug 18, 2004
7.102
7.208
7.069
7.208
32,367
+0.13(+1.87%)
Aug 17, 2004
7.011
7.077
7.011
7.076
22,146
+0.09(+1.28%)
Aug 16, 2004
6.907
7.018
6.887
6.986
27,257
+0.09(+1.36%)
Aug 13, 2004
6.938
6.938
6.893
6.893
49,403
-0.02(-0.36%)
Aug 12, 2004
6.881
6.925
6.881
6.917
6,814
+0.02(+0.31%)
Aug 11, 2004
6.916
6.916
6.895
6.896
35,775
-0.00(-0.00%)
Aug 10, 2004
6.856
6.924
6.856
6.896
56,218
+0.05(+0.69%)
Aug 09, 2004
6.850
6.850
6.815
6.849
40,034
-0.02(-0.22%)
Aug 06, 2004
6.833
6.893
6.692
6.864
92,844
-0.12(-1.76%)
Aug 05, 2004
6.968
6.989
6.961
6.988
14,480
-0.01(-0.15%)
Aug 04, 2004
7.036
7.044
6.969
6.998
26,405
-0.06(-0.82%)
Aug 03, 2004
7.032
7.080
7.022
7.056
63,032
-0.00(-0.03%)
Aug 02, 2004
6.991
7.058
6.974
7.058
408,006
+0.04(+0.57%)
Jul 30, 2004
7.003
7.043
6.997
7.018
120,102
+0.06(+0.79%)
Jul 29, 2004
6.951
6.978
6.940
6.963
57,069
+0.06(+0.90%)
Jul 28, 2004
6.937
6.938
6.856
6.901
76,660
+0.05(+0.70%)
Jul 27, 2004
6.765
6.859
6.763
6.853
77,512
+0.09(+1.37%)
Jul 26, 2004
6.856
6.856
6.760
6.760
190,800
-0.04(-0.57%)
Jul 23, 2004
6.839
6.896
6.789
6.799
100,511
-0.06(-0.92%)
Jul 22, 2004
6.995
7.037
6.810
6.862
352,640
-0.17(-2.49%)
Jul 21, 2004
7.114
7.126
7.037
7.037
28,960
-0.05(-0.76%)
Jul 20, 2004
7.097
7.100
7.045
7.091
22,146
-0.01(-0.08%)
Jul 19, 2004
7.125
7.156
7.097
7.097
248,722
+0.01(+0.13%)
Jul 16, 2004
7.038
7.097
7.025
7.087
45,144
+0.14(+1.98%)
Jul 15, 2004
6.915
6.958
6.910
6.950
52,810
+0.03(+0.41%)
Jul 14, 2004
6.927
6.935
6.915
6.922
32,367
-0.02(-0.24%)
Jul 13, 2004
6.904
6.956
6.904
6.938
34,923
+0.05(+0.73%)
Jul 12, 2004
6.855
6.888
6.828
6.888
51,959
+0.03(+0.48%)
Jul 09, 2004
6.850
6.868
6.816
6.855
28,960
-0.02(-0.24%)
Jul 08, 2004
6.839
6.873
6.839
6.871
37,478
-0.02(-0.26%)
Jul 07, 2004
6.902
6.931
6.859
6.889
80,919
-0.01(-0.10%)
Jul 06, 2004
6.900
6.900
6.869
6.896
42,589
-0.00(-0.07%)
Jul 02, 2004
6.950
6.950
6.893
6.901
74,957
+0.04(+0.55%)
Jul 01, 2004
6.932
6.932
6.863
6.863
17,035
+0.03(+0.38%)
Jun 30, 2004
6.763
6.837
6.763
6.837
40,885
+0.12(+1.82%)
Jun 29, 2004
6.738
6.738
6.701
6.715
63,032
-0.05(-0.78%)
Jun 28, 2004
6.824
6.824
6.745
6.768
66,439
-0.03(-0.40%)
Jun 25, 2004
6.833
6.833
6.747
6.795
30,664
+0.04(+0.64%)
Jun 24, 2004
6.807
6.808
6.752
6.752
137,989
+0.04(+0.58%)
Jun 23, 2004
6.688
6.721
6.670
6.713
135,434
+0.05(+0.78%)
Jun 22, 2004
6.662
6.662
6.634
6.661
41,737
-0.03(-0.46%)
Jun 21, 2004
6.621
6.695
6.621
6.692
48,551
+0.04(+0.64%)
Jun 18, 2004
6.632
6.654
6.632
6.650
36,626
+0.06(+0.96%)
Jun 17, 2004
6.657
6.660
6.577
6.586
207,836
-0.03(-0.51%)
Jun 16, 2004
6.657
6.657
6.592
6.620
38,330
+0.00(+0.04%)
Jun 15, 2004
6.557
6.618
6.504
6.618
75,809
+0.11(+1.75%)
Jun 14, 2004
6.480
6.520
6.470
6.504
114,139
-0.22(-3.28%)
Jun 10, 2004
6.687
6.755
6.687
6.725
38,330
+0.03(+0.39%)
Jun 09, 2004
6.821
6.821
6.699
6.699
124,361
-0.13(-1.87%)
Jun 08, 2004
6.807
6.868
6.772
6.827
179,727
+0.05(+0.71%)
Jun 07, 2004
6.750
6.788
6.750
6.779
96,252
+0.17(+2.61%)
Jun 04, 2004
6.569
6.614
6.554
6.606
42,589
+0.12(+1.92%)
Jun 03, 2004
6.574
6.574
6.482
6.482
60,476
-0.09(-1.38%)
Jun 02, 2004
6.626
6.630
6.558
6.572
59,625
-0.04(-0.57%)
Jun 01, 2004
6.563
6.610
6.516
6.610
110,732
-0.02(-0.37%)
May 28, 2004
6.586
6.645
6.578
6.634
41,737
+0.05(+0.78%)
May 27, 2004
6.610
6.613
6.563
6.583
77,512
+0.06(+0.94%)
May 26, 2004
6.516
6.543
6.480
6.522
42,589
+0.10(+1.54%)
May 25, 2004
6.442
6.442
6.340
6.423
141,396
+0.15(+2.41%)
May 24, 2004
6.302
6.361
6.268
6.272
51,107
+0.06(+1.02%)
May 21, 2004
6.187
6.250
6.187
6.208
73,253
+0.00(+0.04%)
May 20, 2004
6.260
6.260
6.186
6.206
24,701
-0.08(-1.29%)
May 19, 2004
6.351
6.387
6.287
6.287
322,827
+0.08(+1.32%)
May 18, 2004
6.106
6.205
6.091
6.205
178,023
+0.18(+3.02%)
May 17, 2004
6.070
6.078
6.017
6.023
194,207
-0.23(-3.70%)
May 14, 2004
6.246
6.254
6.174
6.254
77,512
+0.06(+0.89%)
May 13, 2004
6.081
6.202
6.081
6.199
98,807
+0.00(+0.08%)
May 12, 2004
6.163
6.194
6.053
6.194
110,732
+0.04(+0.63%)
May 11, 2004
6.021
6.185
6.020
6.155
250,425
+0.29(+4.96%)
May 10, 2004
5.987
6.009
5.818
5.864
474,446
-0.31(-5.02%)
May 07, 2004
6.365
6.397
6.139
6.174
430,153
-0.28(-4.38%)
May 06, 2004
6.613
6.613
6.436
6.457
63,032
-0.27(-4.05%)
May 05, 2004
6.856
6.873
6.729
6.729
65,587
+0.04(+0.54%)
May 04, 2004
6.627
6.728
6.598
6.693
120,102
+0.19(+2.98%)
May 03, 2004
6.516
6.543
6.429
6.499
453,151
-0.07(-1.11%)
Apr 30, 2004
6.586
6.604
6.480
6.572
703,577
+0.00(+0.05%)
Apr 29, 2004
6.739
6.750
6.493
6.569
680,579
-0.18(-2.70%)
Apr 28, 2004
7.003
7.031
6.739
6.750
738,500
-0.33(-4.72%)
Apr 27, 2004
7.050
7.106
7.044
7.085
128,620
-0.06(-0.81%)
Apr 26, 2004
7.291
7.291
7.120
7.143
440,374
+0.02(+0.35%)
Apr 23, 2004
7.121
7.133
6.886
7.118
150,766
+0.04(+0.63%)
Apr 22, 2004
7.079
7.079
6.988
7.073
188,245
+0.09(+1.33%)
Apr 21, 2004
7.044
7.044
6.944
6.981
348,381
-0.21(-2.95%)
Apr 20, 2004
7.220
7.247
7.163
7.193
198,466
-0.02(-0.29%)
Apr 19, 2004
7.202
7.249
7.202
7.214
45,144
-0.02(-0.21%)
Apr 16, 2004
7.220
7.241
7.191
7.229
171,209
-0.00(-0.06%)
Apr 15, 2004
7.279
7.313
7.188
7.234
134,582
-0.14(-1.91%)
Apr 14, 2004
7.326
7.376
7.303
7.375
173,764
-0.14(-1.84%)
Apr 13, 2004
7.619
7.619
7.495
7.514
245,315
-0.01(-0.16%)
Apr 12, 2004
7.572
7.595
7.514
7.525
323,679
+0.01(+0.16%)
Apr 08, 2004
7.531
7.542
7.501
7.514
85,178
+0.02(+0.20%)
Apr 07, 2004
7.543
7.543
7.480
7.498
135,434
-0.07(-0.96%)
Apr 06, 2004
7.467
7.583
7.444
7.571
109,880
-0.02(-0.28%)
Apr 05, 2004
7.555
7.613
7.550
7.592
223,168
+0.04(+0.50%)
Apr 02, 2004
7.537
7.581
7.535
7.555
553,662
+0.10(+1.34%)
Apr 01, 2004
7.367
7.463
7.367
7.455
104,769
+0.14(+1.84%)
Mar 31, 2004
7.245
7.320
7.239
7.320
147,359
+0.08(+1.04%)
Mar 30, 2004
7.208
7.245
7.202
7.245
176,320
+0.10(+1.41%)
Mar 29, 2004
7.208
7.222
7.144
7.144
74,957
+0.01(+0.10%)
Mar 26, 2004
7.113
7.137
7.097
7.137
101,362
+0.08(+1.06%)
Mar 25, 2004
7.056
7.114
7.056
7.062
66,439
-0.02(-0.23%)
Mar 24, 2004
7.103
7.103
7.045
7.078
205,281
-0.01(-0.10%)
Mar 23, 2004
7.109
7.109
7.026
7.085
128,620
+0.00(+0.03%)
Mar 22, 2004
7.126
7.126
7.050
7.083
103,918
-0.14(-1.87%)
Mar 19, 2004
7.220
7.242
7.207
7.218
217,206
+0.07(+0.92%)
Mar 18, 2004
7.173
7.173
7.103
7.152
147,359
+0.02(+0.33%)
Mar 17, 2004
7.073
7.132
7.049
7.129
158,432
+0.14(+1.96%)
Mar 16, 2004
6.962
6.996
6.941
6.991
88,586
+0.09(+1.36%)
Mar 15, 2004
7.021
7.040
6.897
6.897
103,066
-0.15(-2.10%)
Mar 12, 2004
6.985
7.062
6.985
7.045
272,572
+0.00(+0.00%)
Mar 11, 2004
7.046
7.087
6.994
7.045
629,471
-0.12(-1.67%)
Mar 10, 2004
7.332
7.336
7.164
7.165
86,882
-0.17(-2.27%)
Mar 09, 2004
7.396
7.396
7.332
7.332
203,577
-0.13(-1.72%)
Mar 08, 2004
7.524
7.524
7.423
7.460
132,027
-0.03(-0.36%)
Mar 05, 2004
7.467
7.505
7.433
7.487
106,473
+0.04(+0.52%)
Mar 04, 2004
7.461
7.461
7.373
7.448
113,287
+0.08(+1.08%)
Mar 03, 2004
7.449
7.462
7.309
7.368
145,655
-0.15(-2.04%)
Mar 02, 2004
7.555
7.555
7.478
7.522
251,277
-0.04(-0.57%)
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.