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
Comtech Telecom Company
(NQ:
CMTL
)
2.190
-0.280 (-11.34%)
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 (%)
Feb 28, 2005
10.60
10.71
10.35
10.56
326,361
+0.04(+0.33%)
Feb 25, 2005
10.40
10.64
10.34
10.52
359,439
+0.12(+1.16%)
Feb 24, 2005
10.43
10.47
10.18
10.40
532,685
+0.03(+0.25%)
Feb 23, 2005
10.23
10.48
10.23
10.38
333,253
+0.12(+1.20%)
Feb 22, 2005
10.17
10.50
10.13
10.25
570,833
-0.01(-0.11%)
Feb 18, 2005
10.23
10.40
10.20
10.26
405,693
+0.02(+0.17%)
Feb 17, 2005
10.57
10.80
10.24
10.25
572,872
-0.30(-2.84%)
Feb 16, 2005
11.19
11.23
10.19
10.55
2,495,727
-0.72(-6.41%)
Feb 15, 2005
11.25
11.74
11.24
11.27
1,714,949
+0.08(+0.71%)
Feb 14, 2005
10.84
11.24
10.78
11.19
1,239,674
+0.47(+4.38%)
Feb 11, 2005
10.28
10.80
10.13
10.72
418,924
+0.40(+3.90%)
Feb 10, 2005
10.25
10.43
10.18
10.32
267,080
+0.11(+1.06%)
Feb 09, 2005
10.86
10.86
10.21
10.21
408,216
-0.54(-5.05%)
Feb 08, 2005
10.80
10.96
10.60
10.75
329,799
-0.04(-0.33%)
Feb 07, 2005
10.75
11.05
10.64
10.79
492,271
+0.08(+0.74%)
Feb 04, 2005
10.55
10.72
10.46
10.71
246,251
+0.27(+2.59%)
Feb 03, 2005
10.67
10.81
10.41
10.44
533,768
-0.36(-3.29%)
Feb 02, 2005
10.28
10.80
10.26
10.79
1,016,061
+0.70(+6.92%)
Feb 01, 2005
9.747
10.16
9.721
10.09
613,488
+0.45(+4.69%)
Jan 31, 2005
9.463
9.712
9.463
9.642
301,944
+0.11(+1.11%)
Jan 28, 2005
9.803
9.803
9.433
9.536
453,242
-0.24(-2.43%)
Jan 27, 2005
9.451
9.786
9.366
9.774
369,130
+0.35(+3.71%)
Jan 26, 2005
9.653
9.759
9.389
9.424
460,871
-0.25(-2.55%)
Jan 25, 2005
9.366
9.771
9.366
9.671
375,029
+0.27(+2.87%)
Jan 24, 2005
9.686
9.800
9.319
9.401
524,185
-0.33(-3.35%)
Jan 21, 2005
9.953
10.01
9.700
9.727
195,923
-0.18(-1.84%)
Jan 20, 2005
9.982
10.01
9.741
9.909
382,380
-0.12(-1.23%)
Jan 19, 2005
10.28
10.37
9.982
10.03
567,806
-0.08(-0.81%)
Jan 18, 2005
9.648
10.33
9.260
10.11
939,282
+0.34(+3.52%)
Jan 14, 2005
9.674
9.835
9.533
9.771
234,607
+0.13(+1.34%)
Jan 13, 2005
9.589
9.877
9.477
9.642
345,415
+0.05(+0.52%)
Jan 12, 2005
9.812
9.827
9.339
9.592
709,302
-0.05(-0.49%)
Jan 11, 2005
9.962
10.06
9.577
9.639
1,117,628
-0.48(-4.73%)
Jan 10, 2005
10.17
10.18
9.926
10.12
565,567
-0.13(-1.26%)
Jan 07, 2005
10.48
10.51
10.13
10.25
484,898
-0.12(-1.19%)
Jan 06, 2005
10.16
10.50
10.16
10.37
344,293
+0.02(+0.23%)
Jan 05, 2005
9.979
10.50
9.894
10.35
927,327
+0.17(+1.67%)
Jan 04, 2005
10.86
10.89
9.739
10.18
1,170,149
-0.51(-4.81%)
Jan 03, 2005
10.90
11.17
10.61
10.69
717,974
-0.35(-3.19%)
Dec 31, 2004
11.05
11.19
10.97
11.04
375,574
-0.01(-0.05%)
Dec 30, 2004
10.85
11.11
10.81
11.05
330,614
+0.24(+2.20%)
Dec 29, 2004
10.96
11.01
10.78
10.81
259,087
-0.15(-1.39%)
Dec 28, 2004
10.57
10.99
10.55
10.96
525,441
+0.44(+4.19%)
Dec 27, 2004
11.12
11.16
10.50
10.52
799,061
-0.60(-5.36%)
Dec 23, 2004
11.12
11.22
11.06
11.12
230,022
+0.06(+0.53%)
Dec 22, 2004
11.04
11.29
10.97
11.06
691,203
+0.10(+0.88%)
Dec 21, 2004
10.50
11.02
10.50
10.96
540,655
+0.31(+2.89%)
Dec 20, 2004
10.70
11.00
10.50
10.65
653,509
-0.15(-1.39%)
Dec 17, 2004
10.90
11.01
10.65
10.80
1,185,763
-0.06(-0.57%)
Dec 16, 2004
10.32
10.92
10.28
10.87
2,314,758
+0.55(+5.29%)
Dec 15, 2004
9.982
10.45
9.953
10.32
686,434
+0.36(+3.60%)
Dec 14, 2004
9.888
10.01
9.806
9.962
331,296
+0.16(+1.65%)
Dec 13, 2004
9.756
9.800
9.606
9.800
502,280
+0.16(+1.64%)
Dec 10, 2004
9.794
9.806
9.512
9.642
573,126
-0.06(-0.64%)
Dec 09, 2004
9.815
10.01
9.539
9.703
766,590
-0.18(-1.87%)
Dec 08, 2004
10.05
10.32
9.815
9.888
1,065,642
-0.18(-1.81%)
Dec 07, 2004
10.04
10.37
9.791
10.07
2,702,141
+0.62(+6.52%)
Dec 06, 2004
9.486
9.606
9.369
9.454
442,106
+0.09(+0.94%)
Dec 03, 2004
9.439
9.551
9.322
9.366
516,812
-0.05(-0.50%)
Dec 02, 2004
9.721
9.841
9.363
9.413
904,195
-0.15(-1.54%)
Dec 01, 2004
9.322
9.662
9.304
9.559
656,915
+0.32(+3.43%)
Nov 30, 2004
8.846
9.439
8.846
9.242
1,015,914
+0.40(+4.52%)
Nov 29, 2004
8.596
8.919
8.570
8.843
530,664
+0.35(+4.15%)
Nov 26, 2004
8.485
8.667
8.450
8.491
177,342
+0.01(+0.07%)
Nov 24, 2004
8.746
8.746
8.485
8.485
422,805
-0.16(-1.90%)
Nov 23, 2004
8.467
8.649
8.438
8.649
399,417
+0.11(+1.24%)
Nov 22, 2004
8.705
8.755
8.147
8.544
1,111,965
-0.27(-3.06%)
Nov 19, 2004
8.805
8.896
8.679
8.814
495,695
-0.08(-0.92%)
Nov 18, 2004
8.867
8.955
8.814
8.896
299,506
-0.07(-0.82%)
Nov 17, 2004
8.955
9.028
8.869
8.969
359,452
+0.06(+0.66%)
Nov 16, 2004
8.952
8.952
8.855
8.911
259,314
-0.04(-0.46%)
Nov 15, 2004
9.072
9.101
8.837
8.952
432,796
-0.16(-1.74%)
Nov 12, 2004
9.025
9.128
9.002
9.110
199,822
+0.01(+0.13%)
Nov 11, 2004
9.125
9.210
9.005
9.098
288,833
+0.03(+0.36%)
Nov 10, 2004
8.881
9.254
8.796
9.066
421,670
+0.20(+2.25%)
Nov 09, 2004
8.963
9.046
8.737
8.867
416,901
+0.00(+0.03%)
Nov 08, 2004
8.911
8.955
8.784
8.864
349,007
+0.08(+0.94%)
Nov 05, 2004
8.661
9.101
8.617
8.781
972,316
+0.19(+2.22%)
Nov 04, 2004
8.532
8.623
8.168
8.591
968,229
+0.12(+1.46%)
Nov 03, 2004
8.309
8.661
8.262
8.467
1,224,819
+0.37(+4.61%)
Nov 02, 2004
8.227
8.388
8.042
8.094
374,666
-0.09(-1.08%)
Nov 01, 2004
8.033
8.212
7.871
8.182
312,222
+0.14(+1.68%)
Oct 29, 2004
8.182
8.224
7.962
8.047
192,783
-0.12(-1.51%)
Oct 28, 2004
8.297
8.338
8.080
8.171
243,873
-0.05(-0.61%)
Oct 27, 2004
7.989
8.274
7.906
8.221
375,574
+0.28(+3.47%)
Oct 26, 2004
7.842
7.971
7.654
7.945
372,623
+0.19(+2.50%)
Oct 25, 2004
7.824
8.024
7.704
7.751
494,332
-0.11(-1.42%)
Oct 22, 2004
8.109
8.109
7.830
7.862
555,414
-0.17(-2.08%)
Oct 21, 2004
7.959
8.147
7.883
8.030
330,160
+0.03(+0.40%)
Oct 20, 2004
7.780
8.065
7.692
7.998
291,558
+0.18(+2.29%)
Oct 19, 2004
8.238
8.306
7.792
7.818
624,671
-0.25(-3.09%)
Oct 18, 2004
8.062
8.115
7.842
8.068
285,654
+0.06(+0.70%)
Oct 15, 2004
7.956
8.171
7.912
8.012
306,091
+0.08(+1.00%)
Oct 14, 2004
7.912
8.185
7.780
7.933
392,605
+0.00(+0.00%)
Oct 13, 2004
7.965
8.200
7.836
7.933
423,940
-0.07(-0.92%)
Oct 12, 2004
8.039
8.074
7.877
8.006
245,009
-0.01(-0.18%)
Oct 11, 2004
7.904
8.165
7.854
8.021
327,435
+0.12(+1.49%)
Oct 08, 2004
8.144
8.338
7.786
7.904
692,338
-0.28(-3.48%)
Oct 07, 2004
8.473
8.570
8.174
8.188
438,473
-0.32(-3.73%)
Oct 06, 2004
8.130
8.579
7.936
8.505
883,986
+0.17(+2.08%)
Oct 05, 2004
8.429
8.503
8.212
8.332
502,280
-0.13(-1.49%)
Oct 04, 2004
8.544
8.682
8.367
8.458
751,376
-0.01(-0.14%)
Oct 01, 2004
7.956
8.500
7.930
8.470
1,314,739
+0.51(+6.46%)
Sep 30, 2004
7.757
8.027
7.707
7.956
777,035
+0.16(+2.00%)
Sep 29, 2004
7.877
7.995
7.431
7.801
1,669,196
-0.18(-2.28%)
Sep 28, 2004
7.924
8.118
7.912
7.983
626,488
+0.03(+0.37%)
Sep 27, 2004
7.939
8.135
7.898
7.953
1,083,808
+0.04(+0.52%)
Sep 24, 2004
7.472
8.033
7.428
7.912
2,521,392
+0.48(+6.44%)
Sep 23, 2004
7.225
7.472
7.120
7.434
1,436,222
+0.34(+4.80%)
Sep 22, 2004
7.340
7.399
6.782
7.093
5,277,349
+0.65(+10.02%)
Sep 21, 2004
6.506
6.538
6.239
6.447
619,448
+0.00(+0.05%)
Sep 20, 2004
6.456
6.679
6.371
6.444
763,184
+0.11(+1.81%)
Sep 17, 2004
6.415
6.471
6.180
6.330
596,968
-0.03(-0.42%)
Sep 16, 2004
6.089
6.386
6.077
6.356
620,811
+0.31(+5.10%)
Sep 15, 2004
5.884
6.098
5.807
6.048
720,041
+0.21(+3.52%)
Sep 14, 2004
5.675
5.872
5.569
5.843
750,241
+0.20(+3.54%)
Sep 13, 2004
5.628
5.722
5.578
5.643
420,761
+0.06(+1.16%)
Sep 10, 2004
5.396
5.649
5.396
5.578
311,086
+0.13(+2.37%)
Sep 09, 2004
5.158
5.467
5.158
5.449
225,481
+0.28(+5.33%)
Sep 08, 2004
5.188
5.279
5.150
5.173
257,725
+0.02(+0.34%)
Sep 07, 2004
5.117
5.282
5.094
5.156
253,637
-0.01(-0.28%)
Sep 03, 2004
5.273
5.302
5.164
5.170
302,685
-0.09(-1.73%)
Sep 02, 2004
5.282
5.379
5.208
5.261
183,473
-0.03(-0.55%)
Sep 01, 2004
5.340
5.505
5.232
5.291
362,631
-0.03(-0.50%)
Aug 31, 2004
5.214
5.335
5.150
5.317
201,411
+0.05(+0.89%)
Aug 30, 2004
5.487
5.487
5.211
5.270
379,662
-0.22(-3.96%)
Aug 27, 2004
5.305
5.514
5.285
5.487
195,280
+0.08(+1.52%)
Aug 26, 2004
5.379
5.461
5.285
5.405
141,465
-0.01(-0.22%)
Aug 25, 2004
5.349
5.417
5.220
5.417
296,327
+0.09(+1.60%)
Aug 24, 2004
5.408
5.408
5.205
5.332
304,728
-0.06(-1.03%)
Aug 23, 2004
5.408
5.523
5.308
5.387
327,208
+0.01(+0.16%)
Aug 20, 2004
5.379
5.431
5.211
5.379
361,723
+0.01(+0.11%)
Aug 19, 2004
5.408
5.417
5.279
5.373
275,436
-0.03(-0.54%)
Aug 18, 2004
5.176
5.461
5.147
5.402
298,143
+0.16(+2.97%)
Aug 17, 2004
5.147
5.255
5.085
5.247
403,731
+0.13(+2.58%)
Aug 16, 2004
4.968
5.179
4.968
5.114
367,173
+0.12(+2.41%)
Aug 13, 2004
4.994
4.997
4.815
4.994
947,111
+0.03(+0.59%)
Aug 12, 2004
4.850
4.973
4.777
4.965
287,017
+0.07(+1.44%)
Aug 11, 2004
5.182
5.220
4.844
4.894
553,598
-0.37(-7.03%)
Aug 10, 2004
5.109
5.270
5.020
5.264
396,919
+0.21(+4.18%)
Aug 09, 2004
5.041
5.117
4.994
5.053
380,116
+0.05(+1.00%)
Aug 06, 2004
5.238
5.267
4.991
5.003
485,931
-0.23(-4.38%)
Aug 05, 2004
5.396
5.429
5.211
5.232
354,457
-0.16(-3.05%)
Aug 04, 2004
5.385
5.464
5.267
5.396
423,713
+0.03(+0.55%)
Aug 03, 2004
5.837
5.837
5.367
5.367
429,429
-0.44(-7.63%)
Aug 02, 2004
5.819
5.872
5.637
5.810
305,410
-0.03(-0.55%)
Jul 30, 2004
5.778
5.875
5.754
5.843
304,501
+0.03(+0.45%)
Jul 29, 2004
5.628
5.834
5.602
5.816
497,511
+0.23(+4.10%)
Jul 28, 2004
5.652
5.696
5.452
5.587
837,209
+0.00(+0.05%)
Jul 27, 2004
5.320
5.634
5.299
5.584
331,750
+0.26(+4.97%)
Jul 26, 2004
5.452
5.499
5.235
5.320
287,471
-0.15(-2.74%)
Jul 23, 2004
5.663
5.663
5.446
5.470
344,012
-0.16(-2.77%)
Jul 22, 2004
5.602
5.869
5.332
5.625
636,479
-0.01(-0.21%)
Jul 21, 2004
5.916
5.951
5.605
5.637
457,093
-0.23(-3.95%)
Jul 20, 2004
5.543
5.913
5.508
5.869
815,410
+0.30(+5.32%)
Jul 19, 2004
5.572
5.652
5.493
5.572
306,545
-0.02(-0.42%)
Jul 16, 2004
5.652
5.769
5.511
5.596
546,332
-0.04(-0.68%)
Jul 15, 2004
5.578
5.728
5.578
5.634
566,541
+0.03(+0.52%)
Jul 14, 2004
5.608
5.851
5.578
5.605
498,874
-0.06(-1.09%)
Jul 13, 2004
5.681
5.752
5.590
5.666
414,404
-0.05(-0.82%)
Jul 12, 2004
5.843
5.910
5.628
5.713
490,018
-0.16(-2.70%)
Jul 09, 2004
5.848
6.001
5.731
5.872
517,721
-0.02(-0.35%)
Jul 08, 2004
5.960
5.983
5.784
5.892
727,080
-0.13(-2.10%)
Jul 07, 2004
6.045
6.098
5.904
6.019
442,787
+0.00(+0.00%)
Jul 06, 2004
6.136
6.201
5.907
6.019
794,066
-0.16(-2.66%)
Jul 02, 2004
6.201
6.301
6.036
6.183
459,364
-0.11(-1.82%)
Jul 01, 2004
6.579
6.735
6.239
6.298
889,662
-0.33(-4.92%)
Jun 30, 2004
6.709
6.852
6.500
6.623
777,944
-0.07(-1.01%)
Jun 29, 2004
6.556
6.759
6.515
6.691
490,245
+0.04(+0.66%)
Jun 28, 2004
6.679
6.717
6.509
6.647
750,468
-0.06(-0.88%)
Jun 25, 2004
6.709
6.757
6.571
6.706
881,034
+0.07(+1.06%)
Jun 24, 2004
6.562
6.723
6.465
6.635
756,599
+0.06(+0.89%)
Jun 23, 2004
6.430
6.615
6.242
6.577
809,052
+0.16(+2.52%)
Jun 22, 2004
6.127
6.415
6.080
6.415
965,050
+0.26(+4.25%)
Jun 21, 2004
6.577
6.577
6.074
6.154
1,387,628
-0.41(-6.22%)
Jun 18, 2004
6.735
6.791
6.503
6.562
989,346
-0.23(-3.41%)
Jun 17, 2004
6.955
6.955
6.691
6.794
799,970
-0.11(-1.57%)
Jun 16, 2004
6.673
7.011
6.665
6.902
2,089,277
+0.31(+4.63%)
Jun 15, 2004
6.403
6.615
6.392
6.597
1,102,428
+0.19(+2.98%)
Jun 14, 2004
6.515
6.524
6.365
6.406
686,661
-0.10(-1.49%)
Jun 10, 2004
6.389
6.574
6.327
6.503
1,196,208
+0.07(+1.14%)
Jun 09, 2004
6.579
6.650
6.333
6.430
1,985,051
-0.13(-2.01%)
Jun 08, 2004
6.033
6.697
5.969
6.562
6,691,773
+0.74(+12.71%)
Jun 07, 2004
5.387
5.851
5.387
5.822
1,535,224
+0.49(+9.26%)
Jun 04, 2004
5.241
5.405
5.202
5.329
572,899
+0.18(+3.54%)
Jun 03, 2004
5.267
5.296
5.138
5.147
431,207
-0.14(-2.72%)
Jun 02, 2004
5.197
5.317
5.197
5.291
441,198
+0.06(+1.18%)
Jun 01, 2004
5.205
5.314
5.106
5.229
629,439
+0.01(+0.17%)
May 28, 2004
5.279
5.358
5.185
5.220
728,215
-0.09(-1.77%)
May 27, 2004
5.399
5.473
5.288
5.314
764,092
-0.01(-0.22%)
May 26, 2004
5.302
5.361
5.156
5.326
549,511
+0.07(+1.34%)
May 25, 2004
5.188
5.299
5.106
5.255
832,214
+0.15(+2.93%)
May 24, 2004
5.050
5.211
4.991
5.106
580,392
+0.06(+1.28%)
May 21, 2004
5.053
5.138
4.968
5.041
758,189
+0.09(+1.84%)
May 20, 2004
5.076
5.194
4.888
4.950
1,038,848
+0.04(+0.84%)
May 19, 2004
4.527
5.062
4.527
4.909
1,487,994
+0.38(+8.29%)
May 18, 2004
4.554
4.677
4.510
4.533
587,204
+0.12(+2.73%)
May 17, 2004
4.565
4.606
4.383
4.413
554,733
-0.16(-3.41%)
May 14, 2004
4.756
4.830
4.568
4.568
460,726
-0.17(-3.65%)
May 13, 2004
4.706
4.877
4.630
4.742
398,963
+0.08(+1.64%)
May 12, 2004
4.880
4.880
4.521
4.665
780,896
-0.15(-3.11%)
May 11, 2004
4.806
4.871
4.698
4.815
782,939
+0.15(+3.27%)
May 10, 2004
4.812
4.812
4.469
4.662
809,961
-0.16(-3.41%)
May 07, 2004
4.903
5.006
4.727
4.827
399,190
-0.04(-0.84%)
May 06, 2004
4.959
5.053
4.712
4.868
927,129
-0.15(-2.93%)
May 05, 2004
5.073
5.161
4.976
5.015
713,910
-0.01(-0.18%)
May 04, 2004
4.888
5.132
4.806
5.023
794,520
+0.14(+2.82%)
May 03, 2004
4.695
5.056
4.695
4.885
978,674
+0.14(+2.84%)
Apr 30, 2004
4.953
5.006
4.668
4.750
846,065
-0.14(-2.76%)
Apr 29, 2004
5.138
5.314
4.882
4.885
1,003,198
-0.24(-4.64%)
Apr 28, 2004
5.323
5.358
5.056
5.123
1,046,114
-0.21(-3.86%)
Apr 27, 2004
5.534
5.681
5.249
5.329
764,547
-0.20(-3.56%)
Apr 26, 2004
5.845
5.945
5.467
5.525
1,145,798
+0.06(+1.07%)
Apr 23, 2004
5.561
5.572
5.373
5.467
939,164
-0.05(-0.96%)
Apr 22, 2004
5.593
5.722
5.476
5.520
844,248
-0.01(-0.27%)
Apr 21, 2004
5.502
5.646
5.411
5.534
1,083,354
+0.12(+2.22%)
Apr 20, 2004
5.834
5.901
5.382
5.414
1,221,640
-0.42(-7.20%)
Apr 19, 2004
6.066
6.154
5.769
5.834
1,334,494
-0.25(-4.15%)
Apr 16, 2004
6.118
6.347
5.957
6.086
552,462
-0.08(-1.29%)
Apr 15, 2004
6.427
6.474
6.054
6.165
702,783
-0.30(-4.63%)
Apr 14, 2004
6.459
6.694
6.389
6.465
491,153
-0.03(-0.50%)
Apr 13, 2004
6.835
6.891
6.459
6.497
545,877
-0.23(-3.40%)
Apr 12, 2004
6.779
6.894
6.679
6.726
340,833
-0.08(-1.21%)
Apr 08, 2004
6.855
6.964
6.753
6.808
477,529
-0.01(-0.22%)
Apr 07, 2004
6.747
6.914
6.747
6.823
382,159
-0.04(-0.64%)
Apr 06, 2004
7.014
7.035
6.800
6.867
449,599
-0.15(-2.09%)
Apr 05, 2004
6.982
7.178
6.885
7.014
627,169
+0.04(+0.59%)
Apr 02, 2004
7.008
7.120
6.785
6.973
503,188
+0.12(+1.71%)
Apr 01, 2004
6.738
6.973
6.694
6.855
1,365,603
+0.04(+0.65%)
Mar 31, 2004
6.935
6.935
6.717
6.811
572,218
-0.12(-1.69%)
Mar 30, 2004
7.008
7.146
6.902
6.929
498,193
-0.04(-0.59%)
Mar 29, 2004
6.958
7.258
6.855
6.970
1,021,136
+0.33(+4.95%)
Mar 26, 2004
6.929
6.929
6.544
6.641
1,208,697
-0.24(-3.50%)
Mar 25, 2004
6.638
6.905
6.462
6.882
1,497,985
+0.72(+11.62%)
Mar 24, 2004
6.315
6.406
6.028
6.165
782,031
-0.18(-2.78%)
Mar 23, 2004
6.568
6.817
6.239
6.342
720,722
-0.21(-3.27%)
Mar 22, 2004
6.726
6.753
6.321
6.556
830,170
-0.28(-4.04%)
Mar 19, 2004
6.988
7.023
6.785
6.832
343,330
-0.11(-1.52%)
Mar 18, 2004
7.112
7.181
6.826
6.938
576,759
-0.17(-2.36%)
Mar 17, 2004
6.982
7.187
6.908
7.105
789,978
+0.12(+1.77%)
Mar 16, 2004
7.164
7.404
6.823
6.982
1,239,805
-0.23(-3.26%)
Mar 15, 2004
7.724
7.733
7.061
7.217
1,036,123
-0.47(-6.11%)
Mar 12, 2004
7.675
7.733
7.443
7.686
569,947
+0.19(+2.55%)
Mar 11, 2004
7.369
7.804
7.199
7.495
1,236,399
-0.09(-1.16%)
Mar 10, 2004
8.541
8.576
7.569
7.584
1,517,059
-0.68(-8.21%)
Mar 09, 2004
8.080
8.426
7.951
8.262
903,514
+0.06(+0.68%)
Mar 08, 2004
8.409
8.544
8.162
8.206
818,135
+0.04(+0.47%)
Mar 05, 2004
8.282
8.367
8.147
8.168
522,943
-0.17(-2.08%)
Mar 04, 2004
7.915
8.341
7.854
8.341
737,298
+0.34(+4.22%)
Mar 03, 2004
8.197
8.303
7.953
8.003
542,926
-0.32(-3.84%)
Mar 02, 2004
8.593
8.596
8.241
8.323
467,311
-0.23(-2.74%)
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.