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
Intrepid Potash Inc
(NY:
IPI
)
25.24
-0.85 (-3.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2005
1.934
2.030
1.837
1.934
29,612
-0.10(-4.76%)
Mar 30, 2005
2.030
2.030
1.837
2.030
52,584
+0.00(+0.00%)
Mar 29, 2005
2.127
2.127
1.934
2.030
45,033
-0.10(-4.55%)
Mar 28, 2005
2.224
2.320
2.030
2.127
60,662
-0.10(-4.35%)
Mar 24, 2005
2.320
2.417
2.127
2.224
24,316
+0.00(+0.00%)
Mar 23, 2005
2.417
2.417
2.224
2.224
21,058
-0.10(-4.17%)
Mar 22, 2005
2.320
2.514
2.224
2.320
33,863
-0.10(-4.00%)
Mar 21, 2005
2.224
2.514
2.224
2.417
53,142
+0.19(+8.70%)
Mar 18, 2005
2.417
2.417
2.030
2.224
112,057
-0.19(-8.00%)
Mar 17, 2005
2.804
2.900
2.320
2.417
70,932
-0.48(-16.67%)
Mar 16, 2005
2.997
2.997
2.804
2.900
29,870
-0.10(-3.23%)
Mar 15, 2005
2.997
3.094
2.900
2.997
10,539
+0.00(+0.00%)
Mar 14, 2005
3.094
3.191
2.997
2.997
10,622
-0.10(-3.12%)
Mar 11, 2005
2.997
3.191
2.997
3.094
10,694
-0.10(-3.03%)
Mar 10, 2005
2.997
3.191
2.997
3.191
9,505
+0.19(+6.45%)
Mar 09, 2005
3.094
3.191
2.997
2.997
11,894
-0.10(-3.12%)
Mar 08, 2005
3.191
3.191
2.997
3.094
7,591
-0.03(-0.93%)
Mar 07, 2005
3.191
3.191
2.997
3.123
18,503
-0.07(-2.12%)
Mar 04, 2005
2.997
3.191
2.997
3.191
26,157
+0.19(+6.45%)
Mar 03, 2005
3.094
3.191
2.997
2.997
15,225
-0.10(-3.12%)
Mar 02, 2005
3.094
3.094
2.900
3.094
25,102
+0.10(+3.23%)
Mar 01, 2005
3.094
3.191
2.900
2.997
46,254
+0.00(+0.00%)
Feb 28, 2005
3.287
3.287
2.997
2.997
37,317
-0.29(-8.82%)
Feb 25, 2005
3.481
3.481
3.287
3.287
13,125
-0.10(-2.86%)
Feb 24, 2005
3.384
3.481
3.384
3.384
41,537
+0.00(+0.00%)
Feb 23, 2005
3.287
3.384
3.287
3.384
26,829
+0.10(+2.94%)
Feb 22, 2005
3.384
3.481
3.191
3.287
58,645
-0.10(-2.86%)
Feb 18, 2005
3.481
3.577
3.384
3.384
25,537
-0.10(-2.78%)
Feb 17, 2005
3.674
3.674
3.384
3.481
60,041
-0.19(-5.26%)
Feb 16, 2005
3.577
3.674
3.384
3.674
38,052
+0.10(+2.70%)
Feb 15, 2005
3.771
3.771
3.577
3.577
34,969
-0.10(-2.63%)
Feb 14, 2005
3.674
3.771
3.577
3.674
23,292
+0.00(+0.00%)
Feb 11, 2005
3.674
3.867
3.577
3.674
51,374
+0.10(+2.70%)
Feb 10, 2005
3.867
3.867
3.577
3.577
58,366
-0.39(-9.76%)
Feb 09, 2005
3.771
4.061
3.771
3.964
52,470
+0.19(+5.13%)
Feb 08, 2005
3.867
3.867
3.771
3.771
13,683
-0.10(-2.50%)
Feb 07, 2005
3.867
3.964
3.771
3.867
33,377
+0.00(+0.00%)
Feb 04, 2005
3.867
3.964
3.674
3.867
45,509
+0.00(+0.00%)
Feb 03, 2005
4.061
4.061
3.771
3.867
21,451
-0.10(-2.44%)
Feb 02, 2005
3.771
4.061
3.771
3.964
20,324
+0.19(+5.13%)
Feb 01, 2005
3.771
3.867
3.674
3.771
41,237
-0.10(-2.50%)
Jan 31, 2005
3.674
3.867
3.674
3.867
56,349
+0.10(+2.56%)
Jan 28, 2005
3.771
3.867
3.674
3.771
39,820
-0.10(-2.50%)
Jan 27, 2005
4.061
4.157
3.771
3.867
40,638
-0.29(-6.98%)
Jan 26, 2005
4.061
4.254
3.964
4.157
19,279
+0.00(+0.00%)
Jan 25, 2005
4.157
4.351
4.061
4.157
18,069
-0.10(-2.27%)
Jan 24, 2005
4.254
4.351
4.061
4.254
15,194
-0.19(-4.35%)
Jan 21, 2005
4.447
4.447
4.254
4.447
9,557
+0.00(+0.00%)
Jan 20, 2005
4.641
4.641
4.157
4.447
43,782
-0.19(-4.17%)
Jan 19, 2005
4.931
4.931
4.641
4.641
22,175
-0.39(-7.69%)
Jan 18, 2005
5.028
5.124
4.737
5.028
51,994
+0.10(+1.96%)
Jan 14, 2005
4.931
5.124
4.737
4.931
38,124
+0.10(+2.00%)
Jan 13, 2005
4.544
5.028
4.544
4.834
81,472
+0.29(+6.38%)
Jan 12, 2005
4.544
4.544
4.351
4.544
41,279
-0.10(-2.08%)
Jan 11, 2005
4.834
4.931
4.447
4.641
65,978
-0.19(-4.00%)
Jan 10, 2005
5.318
5.318
4.834
4.834
65,544
-0.48(-9.09%)
Jan 07, 2005
4.931
5.704
4.447
5.318
253,809
+0.68(+14.58%)
Jan 06, 2005
4.447
4.737
4.447
4.641
41,155
+0.10(+2.13%)
Jan 05, 2005
4.544
4.641
4.351
4.544
17,562
+0.00(+0.00%)
Jan 04, 2005
4.544
4.641
4.254
4.544
47,805
-0.10(-2.08%)
Jan 03, 2005
4.834
4.931
4.544
4.641
30,791
-0.10(-2.04%)
Dec 31, 2004
4.737
4.931
4.544
4.737
33,408
+0.00(+0.00%)
Dec 30, 2004
4.544
4.834
4.544
4.737
48,974
+0.19(+4.26%)
Dec 29, 2004
5.028
5.414
4.544
4.544
253,467
-0.29(-6.00%)
Dec 28, 2004
4.061
4.834
3.964
4.834
181,997
+0.77(+19.05%)
Dec 27, 2004
3.964
4.157
3.771
4.061
80,583
+0.10(+2.44%)
Dec 23, 2004
4.061
4.061
3.867
3.964
18,369
+0.00(+0.00%)
Dec 22, 2004
3.771
4.061
3.771
3.964
40,017
+0.19(+5.13%)
Dec 21, 2004
4.061
4.254
3.771
3.771
46,864
-0.19(-4.88%)
Dec 20, 2004
4.061
4.157
3.964
3.964
13,756
-0.10(-2.38%)
Dec 17, 2004
4.157
4.157
3.964
4.061
26,199
+0.00(+0.00%)
Dec 16, 2004
4.061
4.157
3.964
4.061
34,142
-0.10(-2.33%)
Dec 15, 2004
4.157
4.157
3.867
4.157
8,698
+0.10(+2.38%)
Dec 14, 2004
4.157
4.351
4.061
4.061
29,022
+0.00(+0.00%)
Dec 13, 2004
4.254
4.351
3.964
4.061
31,691
-0.10(-2.33%)
Dec 10, 2004
3.674
4.254
3.674
4.157
82,930
+0.39(+10.26%)
Dec 09, 2004
3.771
3.867
3.674
3.771
7,353
+0.10(+2.63%)
Dec 08, 2004
3.674
3.867
3.674
3.674
9,091
-0.10(-2.56%)
Dec 07, 2004
3.674
3.867
3.577
3.771
25,981
+0.10(+2.63%)
Dec 06, 2004
3.771
3.771
3.577
3.674
34,876
-0.10(-2.56%)
Dec 03, 2004
3.964
3.964
3.674
3.771
67,726
-0.10(-2.50%)
Dec 02, 2004
3.867
4.061
3.867
3.867
10,798
-0.10(-2.44%)
Dec 01, 2004
3.964
4.061
3.867
3.964
9,422
+0.10(+2.50%)
Nov 30, 2004
3.964
4.061
3.771
3.867
16,776
-0.19(-4.76%)
Nov 29, 2004
4.157
4.157
3.867
4.061
53,897
+0.00(+0.00%)
Nov 26, 2004
4.061
4.254
3.867
4.061
26,250
+0.10(+2.44%)
Nov 24, 2004
4.061
4.157
3.964
3.964
12,939
+0.00(+0.00%)
Nov 23, 2004
4.254
4.351
3.867
3.964
18,162
-0.39(-8.89%)
Nov 22, 2004
4.157
4.351
4.157
4.351
54,187
+0.19(+4.65%)
Nov 19, 2004
3.964
4.157
3.867
4.157
20,169
+0.19(+4.88%)
Nov 18, 2004
3.867
3.964
3.771
3.964
26,581
+0.10(+2.50%)
Nov 17, 2004
4.157
4.157
3.867
3.867
22,589
-0.29(-6.98%)
Nov 16, 2004
4.351
4.351
3.964
4.157
34,163
-0.19(-4.44%)
Nov 15, 2004
4.157
4.447
3.964
4.351
39,707
+0.10(+2.27%)
Nov 12, 2004
4.254
4.351
3.964
4.254
40,162
+0.10(+2.33%)
Nov 11, 2004
4.737
4.737
3.964
4.157
93,842
+0.00(+0.00%)
Nov 10, 2004
4.061
4.351
4.061
4.157
46,016
+0.19(+4.88%)
Nov 09, 2004
3.771
4.061
3.577
3.964
19,145
+0.19(+5.13%)
Nov 08, 2004
3.674
3.771
3.577
3.771
30,532
+0.19(+5.41%)
Nov 05, 2004
3.674
3.867
3.577
3.577
16,993
-0.19(-5.13%)
Nov 04, 2004
3.867
3.867
3.674
3.771
4,302
-0.10(-2.50%)
Nov 03, 2004
3.964
3.964
3.771
3.867
9,898
-0.10(-2.44%)
Nov 02, 2004
3.384
3.964
3.384
3.964
52,273
+0.48(+13.89%)
Nov 01, 2004
3.384
3.577
3.287
3.481
14,076
+0.10(+2.86%)
Oct 29, 2004
3.577
3.674
3.191
3.384
52,884
-0.29(-7.89%)
Oct 28, 2004
3.771
3.771
3.481
3.674
5,347
-0.10(-2.56%)
Oct 27, 2004
3.577
3.867
3.577
3.771
13,952
+0.19(+5.41%)
Oct 26, 2004
3.771
3.771
3.577
3.577
4,664
-0.19(-5.13%)
Oct 25, 2004
3.674
3.771
3.384
3.771
16,693
+0.29(+8.33%)
Oct 22, 2004
3.771
3.771
3.384
3.481
39,510
-0.19(-5.26%)
Oct 21, 2004
3.481
3.674
3.384
3.674
24,833
+0.19(+5.56%)
Oct 20, 2004
3.577
3.577
3.384
3.481
18,348
-0.10(-2.70%)
Oct 19, 2004
3.771
3.771
3.481
3.577
7,271
-0.19(-5.13%)
Oct 18, 2004
3.577
3.771
3.481
3.771
5,368
+0.19(+5.41%)
Oct 15, 2004
3.771
3.964
3.577
3.577
16,797
-0.19(-5.13%)
Oct 14, 2004
3.771
3.964
3.674
3.771
2,854
+0.00(+0.00%)
Oct 13, 2004
4.046
4.046
3.674
3.771
29,105
-0.19(-4.88%)
Oct 12, 2004
3.964
4.061
3.867
3.964
7,891
-0.10(-2.38%)
Oct 11, 2004
4.061
4.061
3.867
4.061
17,769
+0.10(+2.44%)
Oct 08, 2004
4.046
4.157
3.867
3.964
24,089
+0.00(+0.00%)
Oct 07, 2004
3.867
4.061
3.867
3.964
10,911
+0.00(+0.00%)
Oct 06, 2004
3.964
4.061
3.867
3.964
12,318
-0.10(-2.38%)
Oct 05, 2004
4.061
4.157
3.964
4.061
7,209
-0.10(-2.33%)
Oct 04, 2004
4.061
4.157
3.964
4.157
14,976
+0.00(+0.00%)
Oct 01, 2004
4.061
4.254
3.964
4.157
16,693
-0.19(-4.44%)
Sep 30, 2004
4.254
4.351
4.061
4.351
8,346
+0.10(+2.27%)
Sep 29, 2004
4.061
4.254
3.964
4.254
2,658
+0.10(+2.33%)
Sep 28, 2004
4.061
4.254
4.061
4.157
5,274
+0.10(+2.38%)
Sep 27, 2004
4.157
4.254
3.964
4.061
11,191
+0.00(+0.00%)
Sep 24, 2004
4.254
4.351
4.061
4.061
7,240
-0.19(-4.55%)
Sep 23, 2004
4.254
4.351
4.157
4.254
3,599
+0.10(+2.33%)
Sep 22, 2004
4.351
4.447
4.157
4.157
6,712
-0.10(-2.27%)
Sep 21, 2004
4.447
4.447
4.254
4.254
10,250
+0.00(+0.00%)
Sep 20, 2004
4.544
4.544
4.061
4.254
16,538
-0.10(-2.22%)
Sep 17, 2004
4.061
4.447
4.061
4.351
10,643
+0.29(+7.14%)
Sep 16, 2004
4.447
4.447
4.061
4.061
8,036
-0.39(-8.70%)
Sep 15, 2004
4.254
4.447
4.157
4.447
8,801
+0.10(+2.22%)
Sep 14, 2004
4.351
4.544
4.254
4.351
10,694
+0.00(+0.00%)
Sep 13, 2004
4.641
4.641
4.351
4.351
12,122
-0.29(-6.25%)
Sep 10, 2004
4.834
4.931
4.544
4.641
4,540
-0.29(-5.88%)
Sep 09, 2004
4.834
5.124
4.544
4.931
22,599
+0.00(+0.00%)
Sep 08, 2004
5.028
5.124
4.641
4.931
11,480
+0.10(+2.00%)
Sep 07, 2004
4.834
4.931
4.447
4.834
8,429
+0.00(+0.00%)
Sep 03, 2004
4.544
4.834
4.447
4.834
11,687
+0.29(+6.38%)
Sep 02, 2004
4.351
4.544
4.254
4.544
16,859
+0.19(+4.44%)
Sep 01, 2004
4.157
4.544
4.061
4.351
19,838
+0.19(+4.65%)
Aug 31, 2004
4.157
4.157
3.964
4.157
19,155
+0.10(+2.38%)
Aug 30, 2004
3.964
4.157
3.867
4.061
13,290
+0.10(+2.44%)
Aug 27, 2004
4.157
4.254
3.964
3.964
10,622
-0.39(-8.89%)
Aug 26, 2004
4.254
4.351
4.061
4.351
5,326
+0.10(+2.27%)
Aug 25, 2004
4.157
4.254
4.061
4.254
3,092
+0.10(+2.33%)
Aug 24, 2004
4.061
4.447
4.061
4.157
3,671
+0.10(+2.38%)
Aug 23, 2004
4.351
4.544
4.061
4.061
11,046
-0.19(-4.55%)
Aug 20, 2004
4.061
4.254
4.061
4.254
5,285
+0.10(+2.33%)
Aug 19, 2004
4.061
4.254
3.964
4.157
13,994
+0.19(+4.88%)
Aug 18, 2004
4.061
4.254
3.964
3.964
7,022
-0.10(-2.38%)
Aug 17, 2004
4.447
4.544
3.964
4.061
6,691
-0.29(-6.67%)
Aug 16, 2004
4.061
5.124
3.964
4.351
23,416
+0.29(+7.14%)
Aug 13, 2004
4.254
4.254
3.867
4.061
29,467
-0.68(-14.29%)
Aug 12, 2004
4.157
4.737
3.867
4.737
21,575
+0.68(+16.67%)
Aug 11, 2004
4.254
4.254
3.964
4.061
24,554
+0.10(+2.44%)
Aug 10, 2004
4.351
4.351
3.964
3.964
11,563
-0.29(-6.82%)
Aug 09, 2004
4.061
4.254
3.867
4.254
11,294
+0.00(+0.00%)
Aug 06, 2004
4.447
4.447
3.964
4.254
24,575
-0.10(-2.22%)
Aug 05, 2004
4.544
4.544
4.061
4.351
32,642
-0.29(-6.25%)
Aug 04, 2004
5.124
5.221
4.447
4.641
33,118
-0.48(-9.43%)
Aug 03, 2004
5.124
5.704
4.931
5.124
47,329
+0.10(+1.92%)
Aug 02, 2004
3.867
5.124
3.867
5.028
118,097
+1.06(+26.83%)
Jul 30, 2004
3.867
3.964
3.577
3.964
32,239
+0.10(+2.50%)
Jul 29, 2004
3.674
3.867
3.481
3.867
47,588
+0.19(+5.26%)
Jul 28, 2004
3.674
3.674
3.481
3.674
22,061
-0.10(-2.56%)
Jul 27, 2004
3.577
3.771
3.481
3.771
33,490
+0.10(+2.63%)
Jul 26, 2004
3.674
3.674
3.384
3.674
18,762
-0.10(-2.56%)
Jul 23, 2004
3.771
3.964
3.577
3.771
26,074
-0.10(-2.50%)
Jul 22, 2004
3.867
3.964
3.481
3.867
42,665
-0.10(-2.44%)
Jul 21, 2004
4.254
4.254
3.867
3.964
58,562
-0.29(-6.82%)
Jul 20, 2004
4.447
4.447
3.867
4.254
77,655
-0.10(-2.22%)
Jul 19, 2004
4.931
4.931
4.157
4.351
42,179
-0.48(-10.00%)
Jul 16, 2004
4.834
4.931
4.737
4.834
30,150
+0.08(+1.73%)
Jul 15, 2004
5.124
5.124
4.737
4.752
84,544
-0.37(-7.26%)
Jul 14, 2004
5.414
5.414
5.124
5.124
24,823
-0.29(-5.36%)
Jul 13, 2004
5.124
5.414
5.124
5.414
47,040
+0.19(+3.70%)
Jul 12, 2004
4.931
5.221
4.931
5.221
33,811
+0.10(+1.89%)
Jul 09, 2004
5.028
5.124
4.834
5.124
42,799
+0.29(+6.00%)
Jul 08, 2004
5.608
5.704
4.641
4.834
134,253
-0.68(-12.28%)
Jul 07, 2004
5.801
5.801
5.414
5.511
19,682
-0.19(-3.39%)
Jul 06, 2004
5.994
6.188
5.704
5.704
28,060
-0.48(-7.81%)
Jul 02, 2004
6.478
6.478
6.091
6.188
6,898
-0.29(-4.48%)
Jul 01, 2004
6.381
6.574
6.284
6.478
12,680
+0.19(+3.08%)
Jun 30, 2004
6.284
6.478
5.898
6.284
69,112
-0.77(-10.96%)
Jun 29, 2004
7.251
7.445
6.671
7.058
56,152
-0.10(-1.35%)
Jun 28, 2004
6.188
7.251
6.091
7.155
108,364
+1.16(+19.35%)
Jun 25, 2004
5.801
6.091
5.801
5.994
10,942
+0.29(+5.08%)
Jun 24, 2004
5.704
5.994
5.704
5.704
23,571
-0.29(-4.84%)
Jun 23, 2004
5.801
6.091
5.704
5.994
26,302
+0.10(+1.64%)
Jun 22, 2004
5.801
5.898
5.608
5.898
25,774
+0.10(+1.67%)
Jun 21, 2004
5.704
5.994
5.608
5.801
24,968
-0.10(-1.64%)
Jun 18, 2004
5.801
6.091
5.704
5.898
23,551
-0.10(-1.61%)
Jun 17, 2004
5.898
6.091
5.801
5.994
20,851
+0.10(+1.64%)
Jun 16, 2004
6.091
6.188
5.704
5.898
40,017
-0.10(-1.61%)
Jun 15, 2004
6.091
6.091
5.608
5.994
57,900
-0.10(-1.59%)
Jun 14, 2004
5.994
6.091
5.801
6.091
35,394
+0.00(+0.00%)
Jun 10, 2004
6.574
6.671
6.091
6.091
25,630
-0.48(-7.35%)
Jun 09, 2004
6.768
6.864
6.381
6.574
31,163
-0.19(-2.86%)
Jun 08, 2004
6.671
6.768
6.381
6.768
24,957
+0.19(+2.94%)
Jun 07, 2004
6.768
6.961
6.574
6.574
36,852
+0.10(+1.49%)
Jun 04, 2004
6.671
6.864
6.478
6.478
48,022
+0.00(+0.00%)
Jun 03, 2004
6.768
6.864
5.704
6.478
216,274
-1.06(-14.10%)
Jun 02, 2004
7.735
7.735
7.155
7.541
44,682
+0.10(+1.30%)
Jun 01, 2004
7.735
7.831
7.155
7.445
47,102
-0.19(-2.53%)
May 28, 2004
8.025
8.025
7.445
7.638
83,334
+0.19(+2.60%)
May 27, 2004
7.638
7.928
7.251
7.445
43,110
+0.00(+0.00%)
May 26, 2004
7.251
7.445
7.058
7.445
21,555
+0.39(+5.48%)
May 25, 2004
6.961
7.251
6.768
7.058
28,360
+0.19(+2.82%)
May 24, 2004
7.155
7.348
6.768
6.864
34,349
-0.10(-1.39%)
May 21, 2004
7.251
7.251
6.864
6.961
26,602
-0.29(-4.00%)
May 20, 2004
7.445
7.445
6.961
7.251
37,204
-0.19(-2.60%)
May 19, 2004
7.735
7.735
7.445
7.445
17,355
-0.19(-2.53%)
May 18, 2004
7.638
8.025
7.251
7.638
40,524
+0.29(+3.95%)
May 17, 2004
7.831
8.025
6.768
7.348
58,965
-0.48(-6.17%)
May 14, 2004
8.121
8.121
7.735
7.831
43,720
-0.10(-1.22%)
May 13, 2004
8.508
8.508
7.928
7.928
50,381
-0.39(-4.65%)
May 12, 2004
8.508
8.605
8.121
8.315
33,056
-0.10(-1.15%)
May 11, 2004
8.508
8.701
8.218
8.411
26,716
-0.10(-1.14%)
May 10, 2004
8.798
8.992
8.315
8.508
33,801
-0.39(-4.35%)
May 07, 2004
8.701
9.185
8.701
8.895
15,886
+0.29(+3.37%)
May 06, 2004
8.895
8.992
8.508
8.605
20,055
-0.29(-3.26%)
May 05, 2004
9.185
9.282
8.895
8.895
18,048
-0.29(-3.16%)
May 04, 2004
9.185
9.185
8.411
9.185
40,700
+0.00(+0.00%)
May 03, 2004
9.572
9.668
8.992
9.185
26,757
-0.10(-1.04%)
Apr 30, 2004
9.958
9.958
9.185
9.282
31,939
-0.29(-3.03%)
Apr 29, 2004
10.15
10.25
9.475
9.572
36,024
-0.58(-5.71%)
Apr 28, 2004
10.05
10.64
9.765
10.15
28,691
-0.19(-1.87%)
Apr 27, 2004
10.54
10.64
10.05
10.35
35,352
-0.19(-1.83%)
Apr 26, 2004
10.15
10.64
9.862
10.54
29,519
+0.10(+0.93%)
Apr 23, 2004
10.25
10.44
9.958
10.44
55,128
+0.19(+1.89%)
Apr 22, 2004
9.282
10.44
9.282
10.25
51,549
+0.97(+10.42%)
Apr 21, 2004
9.862
10.15
9.185
9.282
69,257
-0.87(-8.57%)
Apr 20, 2004
10.73
10.73
9.862
10.15
79,869
-0.58(-5.41%)
Apr 19, 2004
10.73
10.83
10.44
10.73
44,051
-0.10(-0.89%)
Apr 16, 2004
11.02
11.22
10.83
10.83
30,119
+0.00(+0.00%)
Apr 15, 2004
11.12
11.31
10.64
10.83
35,869
-0.10(-0.89%)
Apr 14, 2004
10.83
11.12
10.64
10.93
42,137
+0.00(+0.00%)
Apr 13, 2004
11.41
11.41
10.44
10.93
66,206
-0.39(-3.42%)
Apr 12, 2004
12.57
12.57
11.12
11.31
106,275
-0.68(-5.65%)
Apr 08, 2004
11.89
12.86
11.60
11.99
246,227
+0.58(+5.08%)
Apr 07, 2004
10.44
11.51
10.44
11.41
362,908
+1.26(+12.38%)
Apr 06, 2004
9.765
10.15
9.668
10.15
51,374
+0.29(+2.94%)
Apr 05, 2004
10.54
10.54
9.668
9.862
60,817
-0.39(-3.77%)
Apr 02, 2004
10.25
10.54
9.958
10.25
80,262
+0.29(+2.91%)
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.