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
A O Smith Ord Shs
(NY:
AOS
)
81.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Mar 31, 2005
3.889
3.893
3.837
3.858
583,691
-0.04(-0.96%)
Mar 30, 2005
3.823
3.895
3.823
3.895
685,463
+0.09(+2.24%)
Mar 29, 2005
3.784
3.835
3.784
3.810
834,379
+0.03(+0.71%)
Mar 28, 2005
3.830
3.861
3.775
3.783
860,570
-0.05(-1.22%)
Mar 24, 2005
3.823
3.875
3.823
3.830
577,704
+0.01(+0.21%)
Mar 23, 2005
3.845
3.845
3.807
3.822
881,523
-0.03(-0.76%)
Mar 22, 2005
3.835
3.886
3.809
3.851
622,604
+0.02(+0.63%)
Mar 21, 2005
3.802
3.849
3.779
3.827
765,533
+0.03(+0.88%)
Mar 18, 2005
3.849
3.855
3.762
3.794
1,616,376
-0.04(-1.15%)
Mar 17, 2005
3.855
3.857
3.817
3.838
576,208
-0.02(-0.62%)
Mar 16, 2005
3.837
3.871
3.800
3.862
1,008,738
+0.03(+0.70%)
Mar 15, 2005
3.830
3.870
3.830
3.835
733,356
+0.01(+0.21%)
Mar 14, 2005
3.758
3.841
3.758
3.827
1,118,742
+0.08(+2.03%)
Mar 11, 2005
3.742
3.788
3.728
3.751
1,066,359
+0.01(+0.21%)
Mar 10, 2005
3.751
3.810
3.742
3.743
630,835
-0.01(-0.18%)
Mar 09, 2005
3.809
3.821
3.722
3.750
2,417,081
-0.06(-1.58%)
Mar 08, 2005
3.776
3.837
3.772
3.810
1,245,208
+0.03(+0.88%)
Mar 07, 2005
3.742
3.802
3.715
3.776
739,342
+0.03(+0.93%)
Mar 04, 2005
3.742
3.770
3.714
3.742
1,644,064
+0.00(+0.00%)
Mar 03, 2005
3.631
3.742
3.620
3.742
1,561,000
+0.11(+3.09%)
Mar 02, 2005
3.608
3.647
3.588
3.629
775,262
+0.01(+0.41%)
Mar 01, 2005
3.519
3.620
3.515
3.615
1,054,386
+0.10(+2.93%)
Feb 28, 2005
3.565
3.595
3.498
3.512
1,408,342
-0.05(-1.46%)
Feb 25, 2005
3.548
3.572
3.515
3.564
637,570
+0.01(+0.26%)
Feb 24, 2005
3.545
3.569
3.481
3.555
493,892
+0.00(+0.08%)
Feb 23, 2005
3.525
3.588
3.520
3.552
730,362
+0.00(+0.11%)
Feb 22, 2005
3.580
3.603
3.535
3.548
832,882
-0.05(-1.26%)
Feb 18, 2005
3.615
3.625
3.581
3.593
543,282
-0.01(-0.41%)
Feb 17, 2005
3.703
3.703
3.587
3.608
740,090
-0.09(-2.42%)
Feb 16, 2005
3.628
3.698
3.616
3.698
388,379
+0.07(+1.84%)
Feb 15, 2005
3.655
3.680
3.605
3.631
358,446
-0.03(-0.84%)
Feb 14, 2005
3.648
3.672
3.628
3.662
341,235
+0.00(+0.11%)
Feb 11, 2005
3.608
3.662
3.575
3.658
729,614
+0.03(+0.96%)
Feb 10, 2005
3.672
3.680
3.617
3.623
620,359
-0.05(-1.35%)
Feb 09, 2005
3.748
3.756
3.664
3.672
595,664
-0.06(-1.68%)
Feb 08, 2005
3.763
3.772
3.702
3.735
564,235
-0.03(-0.89%)
Feb 07, 2005
3.764
3.822
3.734
3.768
631,584
+0.02(+0.46%)
Feb 04, 2005
3.742
3.755
3.722
3.751
809,684
+0.01(+0.25%)
Feb 03, 2005
3.742
3.742
3.688
3.742
687,708
+0.00(+0.04%)
Feb 02, 2005
3.731
3.746
3.715
3.740
1,031,188
+0.01(+0.39%)
Feb 01, 2005
3.629
3.748
3.621
3.726
1,840,125
+0.10(+2.84%)
Jan 31, 2005
3.599
3.645
3.584
3.623
1,078,332
+0.04(+1.01%)
Jan 28, 2005
3.595
3.621
3.573
3.587
383,889
-0.00(-0.11%)
Jan 27, 2005
3.600
3.617
3.584
3.591
783,493
-0.03(-0.81%)
Jan 26, 2005
3.616
3.651
3.613
3.620
1,399,363
+0.01(+0.22%)
Jan 25, 2005
3.603
3.662
3.597
3.612
1,664,269
+0.01(+0.30%)
Jan 24, 2005
3.640
3.698
3.569
3.601
1,318,544
-0.04(-1.06%)
Jan 21, 2005
3.691
3.736
3.639
3.640
1,836,383
+0.03(+0.81%)
Jan 20, 2005
3.532
3.658
3.528
3.611
1,840,125
+0.07(+1.92%)
Jan 19, 2005
3.541
3.573
3.528
3.543
1,183,846
+0.00(+0.00%)
Jan 18, 2005
3.537
3.592
3.515
3.543
1,748,829
-0.01(-0.15%)
Jan 14, 2005
3.560
3.591
3.531
3.548
1,365,688
-0.01(-0.26%)
Jan 13, 2005
3.563
3.593
3.535
3.557
1,977,816
-0.00(-0.08%)
Jan 12, 2005
3.595
3.595
3.535
3.560
2,241,974
-0.03(-0.97%)
Jan 11, 2005
3.695
3.703
3.595
3.595
1,165,138
-0.10(-2.75%)
Jan 10, 2005
3.728
3.742
3.675
3.696
926,423
-0.05(-1.21%)
Jan 07, 2005
3.755
3.756
3.675
3.742
823,154
-0.01(-0.32%)
Jan 06, 2005
3.710
3.758
3.696
3.754
1,289,359
+0.05(+1.33%)
Jan 05, 2005
3.822
3.822
3.688
3.704
1,561,749
-0.13(-3.28%)
Jan 04, 2005
3.929
3.942
3.821
3.830
815,671
-0.09(-2.25%)
Jan 03, 2005
4.001
4.046
3.897
3.918
903,973
-0.08(-2.07%)
Dec 31, 2004
4.042
4.068
4.000
4.001
481,919
-0.03(-0.86%)
Dec 30, 2004
3.984
4.056
3.984
4.036
600,154
+0.09(+2.16%)
Dec 29, 2004
3.941
3.970
3.915
3.950
253,681
-0.00(-0.10%)
Dec 28, 2004
3.871
3.956
3.871
3.954
347,221
+0.07(+1.79%)
Dec 27, 2004
3.956
3.962
3.885
3.885
239,463
-0.06(-1.62%)
Dec 23, 2004
3.964
4.005
3.942
3.949
307,560
-0.01(-0.34%)
Dec 22, 2004
3.866
3.980
3.843
3.962
1,100,782
+0.10(+2.49%)
Dec 21, 2004
3.909
3.909
3.790
3.866
2,227,756
-0.04(-1.09%)
Dec 20, 2004
3.960
4.025
3.902
3.909
965,336
-0.04(-1.05%)
Dec 17, 2004
3.954
3.989
3.941
3.950
893,497
+0.02(+0.58%)
Dec 16, 2004
3.929
3.943
3.915
3.927
1,148,675
-0.01(-0.24%)
Dec 15, 2004
3.935
3.962
3.926
3.937
1,095,544
+0.01(+0.20%)
Dec 14, 2004
3.930
3.962
3.917
3.929
912,953
+0.00(+0.00%)
Dec 13, 2004
3.956
3.958
3.922
3.929
822,406
-0.01(-0.34%)
Dec 10, 2004
3.935
3.968
3.921
3.942
599,406
+0.01(+0.17%)
Dec 09, 2004
3.925
3.942
3.887
3.935
832,882
+0.01(+0.24%)
Dec 08, 2004
3.949
3.982
3.889
3.926
1,195,819
-0.00(-0.07%)
Dec 07, 2004
3.982
3.993
3.929
3.929
987,785
-0.06(-1.47%)
Dec 06, 2004
3.988
4.014
3.964
3.988
673,490
-0.01(-0.33%)
Dec 03, 2004
4.032
4.052
3.996
4.001
677,231
-0.03(-0.76%)
Dec 02, 2004
4.028
4.065
4.009
4.032
927,171
-0.00(-0.07%)
Dec 01, 2004
4.017
4.060
4.009
4.034
1,699,440
+0.02(+0.47%)
Nov 30, 2004
4.123
4.123
4.002
4.016
1,304,326
-0.11(-2.59%)
Nov 29, 2004
4.022
4.141
3.994
4.123
746,077
+0.11(+2.66%)
Nov 26, 2004
4.042
4.042
4.012
4.016
330,010
-0.02(-0.50%)
Nov 24, 2004
4.038
4.056
4.014
4.036
1,063,366
+0.00(+0.00%)
Nov 23, 2004
4.040
4.042
4.002
4.036
595,664
+0.00(+0.07%)
Nov 22, 2004
4.012
4.058
4.010
4.033
1,272,896
+0.02(+0.57%)
Nov 19, 2004
4.062
4.064
4.010
4.010
1,264,665
-0.06(-1.45%)
Nov 18, 2004
4.017
4.100
4.017
4.069
1,340,993
+0.04(+0.96%)
Nov 17, 2004
4.012
4.048
4.009
4.030
1,405,349
+0.02(+0.50%)
Nov 16, 2004
4.009
4.013
3.989
4.010
3,065,877
+0.00(+0.03%)
Nov 15, 2004
4.009
4.036
4.000
4.009
2,228,504
+0.00(+0.00%)
Nov 12, 2004
3.906
4.029
3.906
4.009
2,405,108
+0.09(+2.28%)
Nov 11, 2004
3.883
3.931
3.881
3.919
1,637,329
+0.06(+1.45%)
Nov 10, 2004
3.849
3.913
3.815
3.863
5,020,495
+0.20(+5.40%)
Nov 09, 2004
3.601
3.666
3.573
3.666
1,085,067
+0.08(+2.35%)
Nov 08, 2004
3.624
3.635
3.549
3.581
1,522,087
-0.06(-1.72%)
Nov 05, 2004
3.648
3.722
3.623
3.644
1,902,984
+0.00(+0.07%)
Nov 04, 2004
3.579
3.662
3.533
3.641
1,787,742
+0.04(+1.00%)
Nov 03, 2004
3.662
3.675
3.592
3.605
626,345
-0.04(-0.99%)
Nov 02, 2004
3.591
3.662
3.555
3.641
871,795
+0.06(+1.60%)
Nov 01, 2004
3.533
3.584
3.515
3.584
885,265
+0.04(+1.06%)
Oct 29, 2004
3.575
3.599
3.541
3.547
768,527
-0.04(-1.15%)
Oct 28, 2004
3.588
3.637
3.575
3.588
957,104
+0.00(+0.00%)
Oct 27, 2004
3.579
3.607
3.532
3.588
924,926
-0.01(-0.30%)
Oct 26, 2004
3.521
3.601
3.508
3.599
550,017
+0.08(+2.20%)
Oct 25, 2004
3.513
3.561
3.498
3.521
883,768
+0.01(+0.23%)
Oct 22, 2004
3.541
3.568
3.498
3.513
999,010
-0.03(-0.90%)
Oct 21, 2004
3.474
3.564
3.448
3.545
1,093,299
+0.07(+2.12%)
Oct 20, 2004
3.508
3.523
3.465
3.472
1,338,000
-0.04(-1.03%)
Oct 19, 2004
3.500
3.580
3.500
3.508
1,848,356
-0.01(-0.15%)
Oct 18, 2004
3.327
3.555
3.310
3.513
3,332,280
+0.17(+5.20%)
Oct 15, 2004
3.317
3.412
3.317
3.339
2,234,491
+0.03(+0.89%)
Oct 14, 2004
3.334
3.441
3.310
3.310
2,661,034
+0.04(+1.31%)
Oct 13, 2004
3.295
3.306
3.254
3.267
1,332,762
-0.02(-0.61%)
Oct 12, 2004
3.301
3.312
3.271
3.287
1,530,319
-0.01(-0.41%)
Oct 11, 2004
3.341
3.343
3.261
3.301
2,408,850
-0.04(-1.20%)
Oct 08, 2004
3.341
3.370
3.327
3.341
3,070,367
+0.01(+0.24%)
Oct 07, 2004
3.356
3.365
3.322
3.333
1,977,816
-0.01(-0.24%)
Oct 06, 2004
3.314
3.341
3.314
3.341
1,632,839
+0.03(+1.01%)
Oct 05, 2004
3.339
3.342
3.283
3.307
1,933,665
-0.03(-0.96%)
Oct 04, 2004
3.334
3.389
3.287
3.339
1,942,645
+0.01(+0.16%)
Oct 01, 2004
3.285
3.334
3.235
3.334
1,288,611
+0.08(+2.46%)
Sep 30, 2004
3.217
3.274
3.210
3.254
1,076,087
+0.04(+1.33%)
Sep 29, 2004
3.174
3.240
3.174
3.211
1,287,114
+0.07(+2.08%)
Sep 28, 2004
3.154
3.188
3.131
3.146
1,007,990
+0.00(+0.00%)
Sep 27, 2004
3.163
3.174
3.127
3.146
1,305,074
-0.02(-0.51%)
Sep 24, 2004
3.159
3.180
3.100
3.162
1,301,332
-0.00(-0.08%)
Sep 23, 2004
3.182
3.211
3.148
3.164
969,825
-0.01(-0.38%)
Sep 22, 2004
3.259
3.259
3.148
3.176
2,069,860
-0.09(-2.74%)
Sep 21, 2004
3.176
3.269
3.176
3.266
2,289,866
+0.10(+3.04%)
Sep 20, 2004
3.192
3.206
3.163
3.170
1,066,359
-0.02(-0.71%)
Sep 17, 2004
3.154
3.196
3.124
3.192
1,748,081
+0.07(+2.18%)
Sep 16, 2004
3.080
3.160
3.080
3.124
1,638,077
+0.02(+0.78%)
Sep 15, 2004
3.120
3.120
3.049
3.100
2,985,806
-0.02(-0.68%)
Sep 14, 2004
3.074
3.131
2.889
3.122
17,633,470
-0.29(-8.39%)
Sep 13, 2004
3.429
3.456
3.396
3.408
829,141
-0.02(-0.62%)
Sep 10, 2004
3.414
3.429
3.378
3.429
681,721
+0.01(+0.20%)
Sep 09, 2004
3.357
3.429
3.357
3.422
1,128,470
+0.08(+2.36%)
Sep 08, 2004
3.394
3.400
3.343
3.343
702,674
-0.06(-1.73%)
Sep 07, 2004
3.353
3.410
3.341
3.402
1,088,060
+0.05(+1.47%)
Sep 03, 2004
3.310
3.353
3.289
3.353
1,111,258
+0.04(+1.29%)
Sep 02, 2004
3.227
3.323
3.207
3.310
1,165,886
+0.10(+2.99%)
Sep 01, 2004
3.263
3.287
3.207
3.214
2,002,511
-0.05(-1.52%)
Aug 31, 2004
3.261
3.269
3.241
3.263
1,487,665
+0.02(+0.70%)
Aug 30, 2004
3.274
3.274
3.214
3.241
1,305,074
-0.02(-0.49%)
Aug 27, 2004
3.198
3.305
3.198
3.257
1,880,534
+0.07(+2.18%)
Aug 26, 2004
3.207
3.250
3.146
3.187
13,382,999
-0.32(-9.04%)
Aug 25, 2004
3.528
3.541
3.497
3.504
1,549,775
-0.02(-0.49%)
Aug 24, 2004
3.548
3.568
3.494
3.521
1,484,671
-0.02(-0.64%)
Aug 23, 2004
3.568
3.568
3.529
3.544
1,391,879
-0.02(-0.60%)
Aug 20, 2004
3.561
3.568
3.549
3.565
986,289
+0.00(+0.11%)
Aug 19, 2004
3.628
3.640
3.521
3.561
1,815,430
-0.05(-1.30%)
Aug 18, 2004
3.588
3.621
3.579
3.608
1,060,373
+0.00(+0.00%)
Aug 17, 2004
3.608
3.616
3.595
3.608
1,593,926
+0.00(+0.00%)
Aug 16, 2004
3.631
3.640
3.593
3.608
1,250,446
-0.02(-0.63%)
Aug 13, 2004
3.715
3.715
3.629
3.631
660,768
-0.08(-2.13%)
Aug 12, 2004
3.835
3.835
3.710
3.710
524,574
-0.13(-3.44%)
Aug 11, 2004
3.799
3.843
3.748
3.842
507,362
+0.04(+0.95%)
Aug 10, 2004
3.755
3.806
3.751
3.806
286,607
+0.06(+1.53%)
Aug 09, 2004
3.742
3.755
3.735
3.748
466,204
+0.01(+0.25%)
Aug 06, 2004
3.736
3.762
3.724
3.739
987,785
-0.05(-1.24%)
Aug 05, 2004
3.850
3.897
3.786
3.786
671,993
-0.06(-1.67%)
Aug 04, 2004
3.815
3.853
3.728
3.850
490,151
+0.02(+0.56%)
Aug 03, 2004
3.854
3.858
3.788
3.829
435,523
-0.03(-0.66%)
Aug 02, 2004
3.838
3.858
3.784
3.854
322,527
+0.02(+0.42%)
Jul 30, 2004
3.854
3.862
3.826
3.838
369,671
-0.02(-0.42%)
Jul 29, 2004
3.862
3.875
3.814
3.854
437,768
+0.01(+0.14%)
Jul 28, 2004
3.853
3.869
3.810
3.849
580,698
-0.03(-0.69%)
Jul 27, 2004
3.875
3.875
3.829
3.875
735,601
+0.02(+0.48%)
Jul 26, 2004
3.782
3.857
3.780
3.857
1,123,232
+0.07(+1.91%)
Jul 23, 2004
3.799
3.799
3.762
3.784
696,688
-0.01(-0.39%)
Jul 22, 2004
3.813
3.835
3.775
3.799
927,919
-0.01(-0.25%)
Jul 21, 2004
3.875
3.875
3.795
3.809
663,013
-0.07(-1.69%)
Jul 20, 2004
3.849
3.874
3.800
3.874
418,312
+0.02(+0.49%)
Jul 19, 2004
3.875
3.875
3.762
3.855
1,217,520
-0.02(-0.52%)
Jul 16, 2004
3.867
3.875
3.792
3.875
2,045,913
+0.01(+0.24%)
Jul 15, 2004
3.942
3.969
3.802
3.866
1,778,762
-0.08(-1.93%)
Jul 14, 2004
3.982
4.016
3.933
3.942
625,597
-0.04(-1.04%)
Jul 13, 2004
3.969
4.030
3.969
3.984
457,225
+0.02(+0.57%)
Jul 12, 2004
3.949
3.964
3.915
3.961
403,345
+0.01(+0.14%)
Jul 09, 2004
3.911
3.956
3.862
3.956
759,547
+0.05(+1.30%)
Jul 08, 2004
3.988
3.988
3.895
3.905
466,953
-0.10(-2.40%)
Jul 07, 2004
4.073
4.089
3.922
4.001
969,825
-0.06(-1.51%)
Jul 06, 2004
4.107
4.107
4.049
4.062
781,248
-0.04(-1.07%)
Jul 02, 2004
4.143
4.143
4.069
4.107
254,429
-0.03(-0.71%)
Jul 01, 2004
4.248
4.270
4.117
4.136
617,366
-0.11(-2.64%)
Jun 30, 2004
4.156
4.254
4.143
4.248
378,651
+0.09(+2.22%)
Jun 29, 2004
4.109
4.192
4.103
4.156
656,278
+0.06(+1.53%)
Jun 28, 2004
4.041
4.133
4.040
4.093
472,939
+0.05(+1.26%)
Jun 25, 2004
4.044
4.073
4.029
4.042
603,896
-0.01(-0.36%)
Jun 24, 2004
4.049
4.065
4.036
4.057
397,359
-0.00(-0.03%)
Jun 23, 2004
4.002
4.062
3.986
4.058
498,382
+0.06(+1.40%)
Jun 22, 2004
3.993
4.005
3.942
4.002
414,570
+0.00(+0.07%)
Jun 21, 2004
4.012
4.061
3.989
4.000
434,027
-0.01(-0.13%)
Jun 18, 2004
3.976
4.021
3.976
4.005
507,362
+0.04(+0.91%)
Jun 17, 2004
3.945
3.978
3.927
3.969
600,902
+0.03(+0.78%)
Jun 16, 2004
3.942
3.943
3.895
3.938
488,654
+0.01(+0.24%)
Jun 15, 2004
3.909
3.935
3.893
3.929
683,218
+0.03(+0.86%)
Jun 14, 2004
3.917
3.956
3.895
3.895
672,741
-0.05(-1.39%)
Jun 10, 2004
3.925
3.996
3.919
3.950
509,607
+0.02(+0.48%)
Jun 09, 2004
4.049
4.069
3.931
3.931
398,855
-0.13(-3.26%)
Jun 08, 2004
4.009
4.064
4.008
4.064
345,725
+0.06(+1.50%)
Jun 07, 2004
3.935
4.005
3.935
4.004
422,802
+0.08(+2.08%)
Jun 04, 2004
3.934
3.946
3.902
3.922
411,577
+0.00(+0.00%)
Jun 03, 2004
3.905
3.935
3.869
3.922
952,614
+0.00(+0.10%)
Jun 02, 2004
3.934
3.934
3.875
3.918
603,147
-0.02(-0.41%)
Jun 01, 2004
3.937
3.954
3.913
3.934
484,164
-0.00(-0.03%)
May 28, 2004
3.902
3.956
3.902
3.935
404,094
+0.01(+0.14%)
May 27, 2004
3.974
3.989
3.929
3.930
340,486
-0.05(-1.14%)
May 26, 2004
3.989
4.000
3.961
3.976
716,892
-0.02(-0.44%)
May 25, 2004
3.895
3.996
3.883
3.993
1,014,725
+0.10(+2.50%)
May 24, 2004
3.870
3.917
3.827
3.895
421,305
+0.03(+0.80%)
May 21, 2004
3.841
3.865
3.788
3.865
557,500
+0.04(+1.15%)
May 20, 2004
3.835
3.838
3.754
3.821
558,248
-0.02(-0.52%)
May 19, 2004
3.851
3.909
3.835
3.841
548,520
+0.00(+0.07%)
May 18, 2004
3.787
3.842
3.742
3.838
905,470
+0.05(+1.34%)
May 17, 2004
3.849
3.849
3.728
3.787
885,265
-0.07(-1.80%)
May 14, 2004
3.875
3.882
3.835
3.857
680,973
-0.01(-0.24%)
May 13, 2004
3.969
3.969
3.863
3.866
794,718
-0.10(-2.59%)
May 12, 2004
3.882
3.969
3.842
3.969
903,225
+0.08(+2.06%)
May 11, 2004
3.877
3.913
3.862
3.889
880,775
+0.01(+0.35%)
May 10, 2004
3.938
3.938
3.855
3.875
1,024,453
-0.07(-1.76%)
May 07, 2004
3.972
4.033
3.903
3.945
935,403
-0.04(-0.91%)
May 06, 2004
4.000
4.000
3.875
3.981
630,835
-0.02(-0.60%)
May 05, 2004
3.980
4.026
3.942
4.005
495,389
+0.02(+0.57%)
May 04, 2004
3.976
4.046
3.907
3.982
749,070
+0.02(+0.40%)
May 03, 2004
4.002
4.052
3.953
3.966
1,183,097
-0.03(-0.74%)
Apr 30, 2004
3.989
4.044
3.921
3.996
759,547
+0.01(+0.34%)
Apr 29, 2004
4.029
4.060
3.976
3.982
882,272
-0.05(-1.16%)
Apr 28, 2004
4.155
4.155
4.029
4.029
531,308
-0.15(-3.49%)
Apr 27, 2004
4.164
4.211
4.144
4.175
977,309
+0.02(+0.58%)
Apr 26, 2004
4.233
4.256
4.129
4.151
1,144,933
-0.08(-1.96%)
Apr 23, 2004
4.284
4.284
4.205
4.233
1,617,873
-0.05(-1.19%)
Apr 22, 2004
4.149
4.300
4.149
4.284
1,423,309
+0.13(+3.25%)
Apr 21, 2004
4.069
4.149
4.057
4.149
947,376
+0.07(+1.64%)
Apr 20, 2004
4.089
4.113
4.076
4.082
693,694
+0.01(+0.16%)
Apr 19, 2004
4.050
4.109
4.022
4.076
883,020
+0.03(+0.66%)
Apr 16, 2004
3.917
4.180
3.917
4.049
1,463,718
+0.13(+3.38%)
Apr 15, 2004
3.771
3.935
3.771
3.917
1,829,648
+0.20(+5.36%)
Apr 14, 2004
3.822
3.822
3.675
3.718
1,597,668
-0.10(-2.73%)
Apr 13, 2004
3.899
3.899
3.795
3.822
1,694,950
-0.08(-1.99%)
Apr 12, 2004
3.867
3.899
3.867
3.899
873,292
+0.03(+0.86%)
Apr 08, 2004
3.961
3.961
3.862
3.866
601,651
-0.09(-2.36%)
Apr 07, 2004
3.969
3.973
3.861
3.960
913,701
-0.02(-0.40%)
Apr 06, 2004
3.953
3.984
3.925
3.976
1,096,292
+0.02(+0.57%)
Apr 05, 2004
3.976
3.984
3.929
3.953
1,569,232
-0.05(-1.37%)
Apr 02, 2004
3.822
4.049
3.822
4.008
1,780,259
+0.12(+2.99%)
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.