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
Ameriserv Financial
(NQ:
ASRV
)
2.380
-0.060 (-2.46%)
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 (%)
Mar 31, 2005
4.208
4.395
4.208
4.364
18,237
-0.01(-0.18%)
Mar 30, 2005
4.247
4.434
4.247
4.372
7,077
-0.02(-0.35%)
Mar 29, 2005
4.364
4.395
4.356
4.387
6,524
-0.03(-0.70%)
Mar 28, 2005
4.208
4.442
4.208
4.418
19,871
+0.16(+3.65%)
Mar 24, 2005
4.403
4.473
4.224
4.263
38,303
-0.21(-4.70%)
Mar 23, 2005
4.442
4.488
4.434
4.473
58,593
-0.01(-0.17%)
Mar 22, 2005
4.426
4.496
4.418
4.480
42,612
+0.09(+1.95%)
Mar 21, 2005
4.403
4.418
4.395
4.395
4,820
-0.04(-0.88%)
Mar 18, 2005
4.403
4.434
4.395
4.434
4,995
+0.01(+0.18%)
Mar 17, 2005
4.434
4.434
4.403
4.426
6,181
-0.02(-0.35%)
Mar 16, 2005
4.403
4.473
4.403
4.442
5,634
+0.05(+1.06%)
Mar 15, 2005
4.434
4.434
4.278
4.395
24,510
-0.01(-0.18%)
Mar 14, 2005
4.496
4.496
4.403
4.403
1,542
-0.07(-1.57%)
Mar 11, 2005
4.403
4.496
4.403
4.473
7,392
-0.02(-0.52%)
Mar 10, 2005
4.644
4.644
4.473
4.496
8,356
-0.05(-1.03%)
Mar 09, 2005
4.457
4.597
4.449
4.543
11,730
+0.01(+0.17%)
Mar 08, 2005
4.480
4.659
4.480
4.535
18,831
+0.05(+1.22%)
Mar 07, 2005
4.582
4.652
4.473
4.480
13,777
-0.03(-0.69%)
Mar 04, 2005
4.480
4.543
4.473
4.512
14,511
+0.04(+0.87%)
Mar 03, 2005
4.325
4.504
4.325
4.473
39,724
+0.16(+3.60%)
Mar 02, 2005
4.394
4.512
4.302
4.317
22,506
+0.02(+0.54%)
Mar 01, 2005
4.302
4.340
4.263
4.294
36,611
-0.01(-0.18%)
Feb 28, 2005
4.278
4.309
4.208
4.302
35,772
+0.02(+0.55%)
Feb 25, 2005
4.200
4.278
4.123
4.278
48,868
+0.16(+3.77%)
Feb 24, 2005
4.084
4.193
4.084
4.123
48,183
+0.04(+0.95%)
Feb 23, 2005
4.084
4.146
4.084
4.084
14,784
+0.02(+0.57%)
Feb 22, 2005
3.983
4.092
3.983
4.060
14,649
-0.02(-0.57%)
Feb 18, 2005
3.983
4.099
3.983
4.084
37,342
+0.00(+0.00%)
Feb 17, 2005
4.045
4.154
4.045
4.084
9,181
+0.03(+0.77%)
Feb 16, 2005
3.975
4.068
3.975
4.053
5,560
-0.02(-0.57%)
Feb 15, 2005
4.045
4.076
4.006
4.076
18,701
+0.07(+1.75%)
Feb 14, 2005
4.084
4.169
3.967
4.006
14,580
+0.04(+0.98%)
Feb 11, 2005
3.897
4.060
3.897
3.967
18,823
+0.07(+1.80%)
Feb 10, 2005
4.060
4.169
3.889
3.897
67,272
-0.19(-4.57%)
Feb 09, 2005
4.092
4.123
4.084
4.084
60,653
-0.07(-1.69%)
Feb 08, 2005
4.130
4.154
4.015
4.154
14,569
+0.15(+3.69%)
Feb 07, 2005
3.928
4.154
3.928
4.006
34,803
+0.05(+1.38%)
Feb 04, 2005
3.975
4.092
3.889
3.952
28,325
-0.20(-4.87%)
Feb 03, 2005
3.998
4.193
3.975
4.154
25,838
+0.29(+7.44%)
Feb 02, 2005
3.952
4.107
3.850
3.866
17,256
-0.18(-4.42%)
Feb 01, 2005
4.060
4.162
4.029
4.045
9,126
-0.02(-0.38%)
Jan 31, 2005
3.967
4.068
3.967
4.060
6,241
+0.14(+3.57%)
Jan 28, 2005
3.827
3.975
3.827
3.920
27,188
+0.03(+0.80%)
Jan 27, 2005
3.819
4.022
3.819
3.889
17,747
+0.00(+0.00%)
Jan 26, 2005
3.796
3.990
3.796
3.889
14,609
+0.04(+1.01%)
Jan 25, 2005
4.022
4.084
3.850
3.850
39,305
-0.18(-4.44%)
Jan 24, 2005
4.045
4.099
4.029
4.029
6,282
-0.02(-0.38%)
Jan 21, 2005
4.092
4.099
4.022
4.045
32,021
+0.02(+0.58%)
Jan 20, 2005
4.200
4.200
4.022
4.022
20,449
-0.01(-0.19%)
Jan 19, 2005
4.022
4.169
4.022
4.029
25,801
+0.01(+0.19%)
Jan 18, 2005
4.022
4.123
4.022
4.022
18,075
+0.00(+0.00%)
Jan 14, 2005
4.115
4.115
4.022
4.022
17,458
-0.01(-0.19%)
Jan 13, 2005
4.084
4.107
4.029
4.029
3,728
+0.00(+0.00%)
Jan 12, 2005
4.022
4.039
4.022
4.029
2,389
+0.00(+0.00%)
Jan 11, 2005
4.046
4.046
4.022
4.029
4,370
+0.01(+0.19%)
Jan 10, 2005
4.014
4.099
4.014
4.022
8,817
+0.00(+0.00%)
Jan 07, 2005
4.037
4.092
4.006
4.022
13,837
-0.01(-0.19%)
Jan 06, 2005
4.029
4.029
4.022
4.029
2,828
+0.01(+0.19%)
Jan 05, 2005
4.029
4.029
4.022
4.022
3,744
+0.00(+0.00%)
Jan 04, 2005
4.099
4.099
4.022
4.022
5,142
-0.01(-0.19%)
Jan 03, 2005
4.022
4.123
4.022
4.029
12,259
+0.01(+0.19%)
Dec 31, 2004
4.014
4.107
4.014
4.022
9,770
-0.01(-0.19%)
Dec 30, 2004
4.014
4.045
4.014
4.029
11,827
-0.05(-1.33%)
Dec 29, 2004
4.239
4.239
4.006
4.084
32,139
-0.03(-0.76%)
Dec 28, 2004
4.014
4.115
4.014
4.115
9,770
+0.10(+2.52%)
Dec 27, 2004
4.014
4.029
4.014
4.014
25,197
-0.01(-0.19%)
Dec 23, 2004
3.990
4.022
3.990
4.022
7,584
+0.01(+0.19%)
Dec 22, 2004
4.239
4.239
3.990
4.014
7,970
-0.05(-1.34%)
Dec 21, 2004
4.099
4.099
4.006
4.068
22,883
+0.02(+0.58%)
Dec 20, 2004
4.029
4.092
3.905
4.045
28,796
+0.26(+7.00%)
Dec 17, 2004
4.099
4.123
3.780
3.780
21,211
-0.34(-8.30%)
Dec 16, 2004
4.076
4.169
4.006
4.123
22,368
+0.12(+2.91%)
Dec 15, 2004
3.843
4.060
3.843
4.006
6,684
-0.00(-0.02%)
Dec 14, 2004
4.022
4.069
3.905
4.007
49,494
-0.05(-1.32%)
Dec 13, 2004
4.239
4.239
4.006
4.060
40,752
+0.05(+1.36%)
Dec 10, 2004
4.006
4.029
3.913
4.006
17,226
+0.00(+0.00%)
Dec 09, 2004
4.045
4.060
4.006
4.006
68,649
-0.03(-0.77%)
Dec 08, 2004
4.037
4.084
4.037
4.037
12,084
+0.00(+0.00%)
Dec 07, 2004
4.107
4.162
3.998
4.037
17,226
-0.01(-0.19%)
Dec 06, 2004
4.045
4.046
4.037
4.045
6,813
-0.07(-1.70%)
Dec 03, 2004
4.115
4.115
4.115
4.115
128
+0.02(+0.38%)
Dec 02, 2004
4.037
4.099
4.037
4.099
9,513
-0.02(-0.57%)
Dec 01, 2004
4.053
4.123
4.037
4.123
25,197
+0.08(+1.92%)
Nov 30, 2004
4.084
4.107
4.045
4.045
39,724
-0.08(-1.89%)
Nov 29, 2004
4.006
4.177
4.006
4.123
20,054
+0.08(+1.92%)
Nov 26, 2004
3.788
4.076
3.788
4.045
14,398
+0.01(+0.19%)
Nov 24, 2004
3.990
4.138
3.990
4.037
11,827
-0.01(-0.19%)
Nov 23, 2004
4.045
4.356
4.045
4.045
5,527
+0.00(+0.00%)
Nov 22, 2004
4.278
4.278
4.037
4.045
29,825
+0.09(+2.16%)
Nov 19, 2004
3.959
3.959
3.936
3.959
2,056
-0.05(-1.17%)
Nov 18, 2004
3.944
4.006
3.936
4.006
8,870
+0.03(+0.78%)
Nov 17, 2004
3.952
4.037
3.866
3.975
8,613
+0.09(+2.20%)
Nov 16, 2004
3.889
3.913
3.889
3.889
10,670
+0.00(+0.00%)
Nov 15, 2004
3.889
3.890
3.889
3.889
2,956
+0.00(+0.00%)
Nov 12, 2004
3.890
3.890
3.889
3.889
4,628
+0.00(+0.00%)
Nov 11, 2004
3.889
3.968
3.843
3.889
36,510
+0.00(+0.00%)
Nov 10, 2004
4.037
4.037
3.889
3.889
14,784
-0.08(-1.96%)
Nov 09, 2004
3.975
4.014
3.952
3.967
3,471
+0.00(+0.00%)
Nov 08, 2004
3.967
3.967
3.936
3.967
21,469
+0.00(+0.00%)
Nov 05, 2004
3.889
3.990
3.889
3.967
20,697
+0.03(+0.79%)
Nov 04, 2004
3.897
3.936
3.889
3.936
15,683
+0.04(+1.00%)
Nov 03, 2004
3.999
3.999
3.889
3.897
10,027
-0.12(-3.09%)
Nov 02, 2004
3.952
4.045
3.897
4.022
36,895
+0.05(+1.17%)
Nov 01, 2004
3.928
4.037
3.889
3.975
8,999
-0.06(-1.54%)
Oct 29, 2004
3.936
4.084
3.889
4.037
27,639
+0.15(+3.80%)
Oct 28, 2004
3.839
3.928
3.835
3.889
30,210
+0.07(+1.83%)
Oct 27, 2004
3.765
3.889
3.765
3.819
19,283
-0.01(-0.20%)
Oct 26, 2004
3.889
3.889
3.780
3.827
16,198
-0.02(-0.40%)
Oct 25, 2004
3.889
3.889
3.734
3.843
7,584
+0.02(+0.41%)
Oct 22, 2004
3.765
3.889
3.765
3.827
9,641
-0.05(-1.40%)
Oct 21, 2004
3.889
3.889
3.796
3.882
18,897
+0.00(+0.00%)
Oct 20, 2004
3.804
4.084
3.804
3.882
21,211
-0.08(-1.96%)
Oct 19, 2004
3.959
4.014
3.874
3.959
11,955
-0.01(-0.20%)
Oct 18, 2004
3.905
3.967
3.882
3.967
7,199
+0.16(+4.08%)
Oct 15, 2004
3.850
3.913
3.812
3.812
5,913
-0.04(-1.01%)
Oct 14, 2004
3.920
3.920
3.804
3.850
4,370
-0.06(-1.59%)
Oct 13, 2004
3.672
3.975
3.594
3.913
40,238
+0.27(+7.48%)
Oct 12, 2004
3.578
3.672
3.578
3.640
5,527
-0.02(-0.43%)
Oct 11, 2004
3.578
3.672
3.578
3.656
8,099
+0.02(+0.43%)
Oct 08, 2004
3.617
3.648
3.586
3.640
17,355
-0.02(-0.64%)
Oct 07, 2004
3.594
3.788
3.594
3.664
27,125
-0.09(-2.48%)
Oct 06, 2004
3.742
3.959
3.703
3.757
7,841
-0.05(-1.43%)
Oct 05, 2004
3.835
3.866
3.757
3.812
4,756
-0.02(-0.61%)
Oct 04, 2004
3.570
3.835
3.570
3.835
14,655
-0.05(-1.40%)
Oct 01, 2004
3.905
3.905
3.889
3.889
9,770
+0.00(+0.00%)
Sep 30, 2004
3.617
3.990
3.617
3.889
21,726
+0.16(+4.17%)
Sep 29, 2004
3.773
3.788
3.578
3.734
17,998
-0.10(-2.66%)
Sep 28, 2004
3.967
3.967
3.773
3.836
4,885
-0.12(-3.12%)
Sep 27, 2004
3.843
3.967
3.749
3.959
11,313
+0.10(+2.62%)
Sep 24, 2004
3.773
3.858
3.757
3.858
3,985
+0.07(+1.85%)
Sep 23, 2004
3.734
3.788
3.734
3.788
6,813
+0.08(+2.10%)
Sep 22, 2004
3.897
4.076
3.633
3.710
28,154
-0.19(-4.98%)
Sep 21, 2004
3.928
4.060
3.905
3.905
8,613
-0.10(-2.52%)
Sep 20, 2004
3.920
4.045
3.920
4.006
11,955
+0.08(+1.98%)
Sep 17, 2004
3.928
3.928
3.928
3.928
0
+0.00(+0.00%)
Sep 16, 2004
3.959
4.060
3.928
3.928
18,897
-0.01(-0.20%)
Sep 15, 2004
3.998
3.998
3.936
3.936
4,242
-0.09(-2.15%)
Sep 14, 2004
4.045
4.084
3.998
4.022
8,356
+0.01(+0.21%)
Sep 13, 2004
4.045
4.060
3.990
4.014
7,070
-0.02(-0.58%)
Sep 10, 2004
3.936
4.076
3.936
4.037
13,233
-0.03(-0.76%)
Sep 09, 2004
4.045
4.076
3.936
4.068
10,413
+0.08(+1.95%)
Sep 08, 2004
3.975
4.029
3.889
3.990
25,494
-0.07(-1.72%)
Sep 07, 2004
3.928
4.084
3.928
4.060
1,478
+0.05(+1.16%)
Sep 03, 2004
4.014
4.029
4.006
4.014
642
-0.07(-1.71%)
Sep 02, 2004
4.074
4.085
4.074
4.084
5,142
+0.03(+0.77%)
Sep 01, 2004
3.945
4.076
3.945
4.053
4,113
+0.00(+0.00%)
Aug 31, 2004
3.952
4.053
3.889
4.053
14,784
+0.10(+2.56%)
Aug 30, 2004
4.006
4.014
3.952
3.952
17,355
-0.05(-1.36%)
Aug 27, 2004
4.006
4.022
4.006
4.006
4,885
-0.02(-0.58%)
Aug 26, 2004
3.952
4.053
3.952
4.029
3,856
+0.01(+0.37%)
Aug 25, 2004
4.037
4.076
4.006
4.015
4,628
+0.01(+0.21%)
Aug 24, 2004
3.967
4.037
3.944
4.006
6,556
-0.04(-0.96%)
Aug 23, 2004
3.889
4.084
3.889
4.045
10,870
+0.10(+2.56%)
Aug 20, 2004
3.928
4.068
3.905
3.944
5,399
+0.05(+1.40%)
Aug 19, 2004
3.920
4.060
3.889
3.889
23,397
-0.16(-3.85%)
Aug 18, 2004
4.006
4.138
3.998
4.045
12,855
-0.08(-1.89%)
Aug 17, 2004
4.014
4.123
3.975
4.123
5,270
-0.02(-0.38%)
Aug 16, 2004
4.060
4.162
4.045
4.138
16,198
+0.13(+3.30%)
Aug 13, 2004
3.905
4.006
3.905
4.006
16,841
+0.08(+1.98%)
Aug 12, 2004
4.162
4.162
3.850
3.928
23,911
-0.21(-5.08%)
Aug 11, 2004
4.130
4.162
4.060
4.138
10,284
+0.00(+0.00%)
Aug 10, 2004
4.138
4.162
4.130
4.138
16,969
-0.01(-0.19%)
Aug 09, 2004
4.123
4.239
4.123
4.146
5,399
+0.01(+0.36%)
Aug 06, 2004
4.115
4.131
4.115
4.131
6,042
-0.01(-0.17%)
Aug 05, 2004
4.154
4.162
4.138
4.138
4,242
-0.02(-0.37%)
Aug 04, 2004
4.193
4.207
4.107
4.154
12,984
-0.04(-0.95%)
Aug 03, 2004
4.177
4.270
4.177
4.193
7,456
+0.03(+0.77%)
Aug 02, 2004
4.123
4.239
4.123
4.162
6,556
-0.01(-0.19%)
Jul 30, 2004
4.138
4.255
4.138
4.169
3,471
-0.10(-2.37%)
Jul 29, 2004
4.123
4.270
4.060
4.270
14,912
+0.09(+2.04%)
Jul 28, 2004
4.130
4.263
4.130
4.185
8,613
+0.01(+0.19%)
Jul 27, 2004
4.162
4.185
4.162
4.177
2,699
+0.02(+0.56%)
Jul 26, 2004
4.138
4.200
4.138
4.154
11,055
-0.05(-1.11%)
Jul 23, 2004
4.155
4.200
4.154
4.200
10,284
+0.02(+0.56%)
Jul 22, 2004
4.193
4.200
4.154
4.177
7,841
-0.08(-1.83%)
Jul 21, 2004
4.130
4.263
4.130
4.255
6,556
+0.09(+2.24%)
Jul 20, 2004
4.200
4.263
4.154
4.162
28,025
-0.12(-2.90%)
Jul 19, 2004
4.123
4.286
4.123
4.286
4,885
+0.10(+2.42%)
Jul 16, 2004
4.123
4.278
4.123
4.185
21,340
+0.03(+0.75%)
Jul 15, 2004
4.200
4.232
3.913
4.154
24,297
-0.01(-0.19%)
Jul 14, 2004
4.123
4.185
4.123
4.162
10,284
-0.02(-0.56%)
Jul 13, 2004
4.294
4.294
4.123
4.185
36,124
-0.05(-1.28%)
Jul 12, 2004
4.239
4.325
4.239
4.239
5,270
+0.00(+0.00%)
Jul 09, 2004
4.216
4.317
4.216
4.239
18,640
+0.04(+0.93%)
Jul 08, 2004
4.263
4.348
3.990
4.200
16,583
-0.09(-2.00%)
Jul 07, 2004
4.286
4.309
4.278
4.286
6,299
-0.04(-0.90%)
Jul 06, 2004
4.278
4.325
4.278
4.325
9,513
+0.03(+0.72%)
Jul 02, 2004
4.348
4.356
4.286
4.294
16,583
+0.01(+0.18%)
Jul 01, 2004
4.286
4.364
4.278
4.286
8,870
-0.03(-0.72%)
Jun 30, 2004
4.286
4.387
4.278
4.317
15,169
+0.02(+0.54%)
Jun 29, 2004
4.274
4.325
4.274
4.294
7,841
+0.02(+0.36%)
Jun 28, 2004
4.185
4.325
4.185
4.278
11,698
-0.02(-0.54%)
Jun 25, 2004
4.286
4.309
4.278
4.302
3,599
+0.02(+0.55%)
Jun 24, 2004
4.006
4.278
3.975
4.278
8,741
-0.03(-0.72%)
Jun 23, 2004
4.278
4.317
4.006
4.309
42,681
+0.02(+0.53%)
Jun 22, 2004
4.216
4.348
4.123
4.287
7,456
-0.01(-0.15%)
Jun 21, 2004
4.224
4.294
4.208
4.293
17,483
-0.02(-0.38%)
Jun 18, 2004
4.372
4.395
4.255
4.309
6,556
-0.08(-1.77%)
Jun 17, 2004
4.449
4.473
4.333
4.387
8,613
-0.08(-1.74%)
Jun 16, 2004
4.208
4.465
4.208
4.465
7,070
+0.19(+4.36%)
Jun 15, 2004
4.208
4.473
4.208
4.278
16,455
-0.02(-0.36%)
Jun 14, 2004
4.317
4.434
4.208
4.294
24,297
+0.05(+1.28%)
Jun 10, 2004
4.566
4.566
4.200
4.239
31,239
-0.23(-5.22%)
Jun 09, 2004
4.605
4.605
4.473
4.473
22,368
-0.06(-1.37%)
Jun 08, 2004
4.519
4.566
4.519
4.535
11,698
+0.07(+1.57%)
Jun 07, 2004
4.495
4.495
4.457
4.465
1,414
-0.01(-0.17%)
Jun 04, 2004
4.356
4.582
4.356
4.473
15,555
+0.02(+0.35%)
Jun 03, 2004
4.410
4.457
4.325
4.457
5,013
+0.02(+0.53%)
Jun 02, 2004
4.570
4.621
4.426
4.434
18,640
-0.13(-2.90%)
Jun 01, 2004
4.442
4.573
4.442
4.566
3,728
+0.09(+1.91%)
May 28, 2004
4.473
4.582
4.410
4.480
43,323
+0.08(+1.77%)
May 27, 2004
4.426
4.434
4.403
4.403
1,414
+0.04(+0.89%)
May 26, 2004
4.356
4.473
4.356
4.364
9,513
-0.06(-1.41%)
May 25, 2004
4.434
4.512
4.395
4.426
17,226
-0.09(-1.90%)
May 24, 2004
4.558
4.582
4.364
4.512
13,112
-0.14(-3.01%)
May 21, 2004
4.317
4.675
4.317
4.652
20,697
+0.01(+0.17%)
May 20, 2004
4.621
4.722
4.356
4.644
26,482
+0.04(+0.84%)
May 19, 2004
4.597
4.652
4.372
4.605
7,456
-0.02(-0.50%)
May 18, 2004
4.566
4.652
4.496
4.628
13,627
+0.31(+7.21%)
May 17, 2004
4.435
4.465
4.317
4.317
18,769
-0.12(-2.63%)
May 14, 2004
4.473
4.543
4.434
4.434
12,727
+0.00(+0.00%)
May 13, 2004
4.570
4.589
4.434
4.434
3,213
-0.13(-2.91%)
May 12, 2004
4.636
4.636
4.543
4.567
3,856
-0.01(-0.32%)
May 11, 2004
4.558
4.652
4.558
4.582
4,628
+0.05(+1.03%)
May 10, 2004
4.737
4.737
4.434
4.535
14,526
-0.10(-2.18%)
May 07, 2004
4.628
4.667
4.628
4.636
8,999
-0.01(-0.17%)
May 06, 2004
4.636
4.706
4.597
4.644
13,627
-0.03(-0.67%)
May 05, 2004
4.784
4.784
4.597
4.675
25,197
-0.11(-2.28%)
May 04, 2004
4.761
4.784
4.691
4.784
47,437
+0.00(+0.00%)
May 03, 2004
4.722
4.784
4.722
4.784
81,376
+0.04(+0.82%)
Apr 30, 2004
4.652
4.753
4.652
4.745
43,966
+0.00(+0.00%)
Apr 29, 2004
4.698
4.753
4.667
4.745
9,770
+0.05(+1.16%)
Apr 28, 2004
4.628
4.784
4.543
4.691
20,440
+0.02(+0.50%)
Apr 27, 2004
4.472
4.667
4.395
4.667
58,750
+0.31(+7.14%)
Apr 26, 2004
4.605
4.617
4.317
4.356
32,267
+0.04(+0.90%)
Apr 23, 2004
4.535
4.535
4.317
4.317
12,727
-0.12(-2.63%)
Apr 22, 2004
4.333
4.457
4.333
4.434
14,784
-0.01(-0.18%)
Apr 21, 2004
4.356
4.442
4.309
4.442
9,256
+0.02(+0.35%)
Apr 20, 2004
4.368
4.457
4.368
4.426
17,998
+0.12(+2.71%)
Apr 19, 2004
4.426
4.551
4.295
4.309
22,497
-0.17(-3.82%)
Apr 16, 2004
4.302
4.512
4.286
4.480
51,551
+0.09(+1.95%)
Apr 15, 2004
4.356
4.457
4.356
4.395
11,570
-0.04(-0.88%)
Apr 14, 2004
4.364
4.434
4.302
4.434
27,896
-0.01(-0.18%)
Apr 13, 2004
4.473
4.543
4.434
4.442
27,382
-0.09(-1.89%)
Apr 12, 2004
4.551
4.574
4.434
4.527
25,454
-0.05(-1.02%)
Apr 08, 2004
4.551
4.644
4.551
4.574
20,183
+0.05(+1.20%)
Apr 07, 2004
4.566
4.605
4.434
4.519
45,894
-0.14(-3.00%)
Apr 06, 2004
4.667
4.667
4.589
4.659
14,784
-0.01(-0.17%)
Apr 05, 2004
4.741
4.741
4.606
4.667
21,211
-0.09(-1.80%)
Apr 02, 2004
4.745
4.784
4.667
4.753
14,141
+0.02(+0.33%)
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.