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
Contango Oil & Gas Company
(NY:
MCF
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 29, 2005
7.880
8.000
7.860
7.950
10,000
+0.05(+0.63%)
Apr 28, 2005
7.950
7.950
7.810
7.900
45,400
-0.10(-1.25%)
Apr 27, 2005
7.850
8.000
7.790
8.000
14,400
+0.20(+2.56%)
Apr 26, 2005
7.750
7.810
7.610
7.800
98,800
-0.02(-0.26%)
Apr 25, 2005
7.750
7.980
7.750
7.820
18,200
+0.14(+1.82%)
Apr 22, 2005
7.630
7.950
7.630
7.680
24,900
+0.06(+0.79%)
Apr 21, 2005
7.800
7.800
7.500
7.620
21,700
-0.15(-1.93%)
Apr 20, 2005
7.788
7.788
7.740
7.770
12,900
+0.02(+0.26%)
Apr 19, 2005
7.700
7.790
7.640
7.750
24,100
+0.11(+1.44%)
Apr 18, 2005
7.690
7.750
7.530
7.640
41,000
-0.11(-1.42%)
Apr 15, 2005
7.750
7.800
7.620
7.750
18,700
+0.00(+0.00%)
Apr 14, 2005
7.690
7.750
7.500
7.750
40,800
+0.06(+0.78%)
Apr 13, 2005
7.570
7.740
7.520
7.690
40,900
+0.00(+0.00%)
Apr 12, 2005
7.800
7.820
7.620
7.690
44,800
-0.06(-0.77%)
Apr 11, 2005
8.000
8.030
7.700
7.750
36,400
-0.28(-3.49%)
Apr 08, 2005
8.040
8.040
7.900
8.030
26,900
-0.07(-0.86%)
Apr 07, 2005
7.950
8.250
7.950
8.100
14,100
+0.08(+1.00%)
Apr 06, 2005
8.050
8.160
8.000
8.020
66,800
-0.12(-1.47%)
Apr 05, 2005
8.430
8.430
8.140
8.140
18,400
-0.26(-3.10%)
Apr 04, 2005
8.270
8.450
8.250
8.400
22,300
+0.09(+1.08%)
Apr 01, 2005
8.350
8.350
8.160
8.310
11,500
-0.04(-0.48%)
Mar 31, 2005
8.000
8.350
8.000
8.350
20,400
+0.35(+4.37%)
Mar 30, 2005
7.750
8.000
7.750
8.000
43,500
+0.27(+3.49%)
Mar 29, 2005
7.950
7.950
7.400
7.730
97,400
-0.30(-3.74%)
Mar 28, 2005
8.150
8.180
7.980
8.030
62,300
-0.22(-2.67%)
Mar 24, 2005
8.310
8.400
8.250
8.250
21,000
-0.01(-0.12%)
Mar 23, 2005
8.800
8.800
8.160
8.260
66,600
-0.58(-6.56%)
Mar 22, 2005
8.850
8.990
8.800
8.840
33,000
+0.02(+0.23%)
Mar 21, 2005
8.730
9.070
8.700
8.820
59,700
+0.00(+0.00%)
Mar 18, 2005
8.700
8.860
8.600
8.820
38,900
+0.22(+2.56%)
Mar 17, 2005
8.560
8.950
8.510
8.600
29,100
+0.10(+1.18%)
Mar 16, 2005
8.420
8.680
8.420
8.500
25,700
+0.08(+0.95%)
Mar 15, 2005
8.430
8.450
8.290
8.420
57,300
-0.03(-0.36%)
Mar 14, 2005
8.670
8.700
8.400
8.450
122,100
-0.19(-2.20%)
Mar 11, 2005
8.650
8.700
8.550
8.640
23,700
-0.01(-0.12%)
Mar 10, 2005
8.750
8.750
8.500
8.650
89,700
-0.16(-1.82%)
Mar 09, 2005
9.050
9.250
8.730
8.810
56,500
-0.17(-1.89%)
Mar 08, 2005
8.698
9.000
8.600
8.980
35,200
+0.41(+4.78%)
Mar 07, 2005
8.990
8.990
8.500
8.570
83,000
-0.30(-3.38%)
Mar 04, 2005
8.420
8.980
8.420
8.870
132,900
+0.38(+4.48%)
Mar 03, 2005
8.150
8.500
8.130
8.490
57,600
+0.29(+3.54%)
Mar 02, 2005
8.450
8.450
8.060
8.200
140,400
-0.28(-3.30%)
Mar 01, 2005
8.550
8.580
8.410
8.480
56,700
-0.12(-1.40%)
Feb 28, 2005
8.880
8.880
8.510
8.600
66,500
-0.29(-3.26%)
Feb 25, 2005
8.660
9.060
8.660
8.890
116,100
+0.26(+3.01%)
Feb 24, 2005
8.650
8.700
8.400
8.630
57,600
+0.01(+0.12%)
Feb 23, 2005
8.590
8.700
8.180
8.620
106,900
+0.12(+1.41%)
Feb 22, 2005
9.020
9.020
8.500
8.500
92,200
-0.52(-5.76%)
Feb 18, 2005
9.100
9.150
8.920
9.020
24,700
-0.02(-0.22%)
Feb 17, 2005
9.000
9.150
8.900
9.040
61,600
-0.06(-0.66%)
Feb 16, 2005
9.000
9.100
8.760
9.100
98,300
+0.18(+2.02%)
Feb 15, 2005
9.150
9.150
8.910
8.920
59,400
-0.22(-2.41%)
Feb 14, 2005
9.000
9.580
8.950
9.140
200,200
+0.07(+0.77%)
Feb 11, 2005
9.100
9.150
9.010
9.070
63,200
-0.02(-0.22%)
Feb 10, 2005
9.050
9.300
9.050
9.090
76,700
+0.07(+0.78%)
Feb 09, 2005
9.310
9.310
8.800
9.020
99,800
-0.30(-3.22%)
Feb 08, 2005
9.390
9.410
9.220
9.320
63,900
-0.08(-0.85%)
Feb 07, 2005
9.200
9.600
9.150
9.400
133,200
+0.12(+1.29%)
Feb 04, 2005
9.250
9.530
9.220
9.280
99,700
-0.02(-0.22%)
Feb 03, 2005
9.200
9.820
8.700
9.300
350,300
+0.10(+1.09%)
Feb 02, 2005
8.990
9.380
8.950
9.200
232,600
+0.25(+2.79%)
Feb 01, 2005
8.480
8.990
8.480
8.950
153,800
+0.54(+6.42%)
Jan 31, 2005
8.100
8.500
8.100
8.410
109,500
+0.31(+3.83%)
Jan 28, 2005
8.050
8.150
7.950
8.100
301,900
+0.09(+1.12%)
Jan 27, 2005
7.940
8.100
7.822
8.010
178,200
+0.12(+1.52%)
Jan 26, 2005
7.900
8.240
7.800
7.890
80,700
-0.10(-1.25%)
Jan 25, 2005
8.190
8.250
7.700
7.990
92,300
-0.17(-2.08%)
Jan 24, 2005
8.750
8.820
8.080
8.160
154,400
-0.54(-6.21%)
Jan 21, 2005
8.230
8.750
8.200
8.700
306,500
+0.59(+7.27%)
Jan 20, 2005
7.650
8.220
7.650
8.110
585,800
+0.51(+6.71%)
Jan 19, 2005
7.500
7.700
7.460
7.600
107,200
+0.00(+0.00%)
Jan 18, 2005
7.500
7.690
7.494
7.600
237,500
+0.14(+1.88%)
Jan 14, 2005
7.450
7.550
7.360
7.460
63,800
+0.06(+0.81%)
Jan 13, 2005
7.120
7.500
7.120
7.400
93,900
+0.28(+3.93%)
Jan 12, 2005
7.010
7.130
7.000
7.120
29,900
+0.11(+1.57%)
Jan 11, 2005
7.010
7.040
7.000
7.010
41,000
-0.03(-0.43%)
Jan 10, 2005
7.090
7.130
7.020
7.040
10,400
-0.01(-0.14%)
Jan 07, 2005
7.070
7.150
7.000
7.050
35,400
-0.02(-0.28%)
Jan 06, 2005
6.700
7.100
6.660
7.070
47,100
+0.32(+4.74%)
Jan 05, 2005
6.900
7.000
6.680
6.750
57,600
-0.01(-0.15%)
Jan 04, 2005
6.820
6.950
6.760
6.760
42,900
-0.16(-2.31%)
Jan 03, 2005
7.190
7.210
6.880
6.920
69,100
-0.32(-4.42%)
Dec 31, 2004
7.130
7.250
7.130
7.240
32,400
+0.07(+0.98%)
Dec 30, 2004
7.160
7.230
7.150
7.170
17,900
-0.06(-0.83%)
Dec 29, 2004
7.160
7.240
7.130
7.230
33,200
+0.01(+0.14%)
Dec 28, 2004
7.170
7.300
7.150
7.220
20,900
+0.04(+0.56%)
Dec 27, 2004
7.150
7.250
7.140
7.180
10,200
-0.15(-2.05%)
Dec 23, 2004
7.100
7.400
7.100
7.330
77,000
+0.16(+2.23%)
Dec 22, 2004
7.100
7.240
7.050
7.170
73,700
-0.07(-0.97%)
Dec 21, 2004
7.130
7.250
7.130
7.240
28,400
+0.00(+0.00%)
Dec 20, 2004
7.150
7.240
7.130
7.240
25,200
+0.00(+0.00%)
Dec 17, 2004
7.100
7.250
7.100
7.240
47,400
+0.03(+0.42%)
Dec 16, 2004
7.400
7.450
7.050
7.210
80,900
-0.24(-3.22%)
Dec 15, 2004
7.350
7.510
7.300
7.450
180,000
-0.10(-1.32%)
Dec 14, 2004
7.500
7.650
7.230
7.550
163,500
+0.25(+3.42%)
Dec 13, 2004
7.400
7.450
7.280
7.300
23,500
+0.03(+0.41%)
Dec 10, 2004
7.200
7.340
7.160
7.270
35,400
-0.07(-0.95%)
Dec 09, 2004
6.600
7.350
6.510
7.340
66,400
-0.15(-2.00%)
Dec 08, 2004
7.150
7.500
7.080
7.490
78,300
+0.28(+3.88%)
Dec 07, 2004
7.270
7.430
7.200
7.210
60,400
-0.17(-2.30%)
Dec 06, 2004
7.740
7.740
7.370
7.380
95,900
-0.32(-4.16%)
Dec 03, 2004
7.820
7.900
7.560
7.700
157,400
-0.24(-3.02%)
Dec 02, 2004
8.270
8.500
7.890
7.940
219,100
-0.28(-3.41%)
Dec 01, 2004
7.300
8.850
7.210
8.220
602,400
+0.73(+9.75%)
Nov 30, 2004
7.750
7.750
7.420
7.490
98,500
-0.36(-4.59%)
Nov 29, 2004
7.850
8.000
7.800
7.850
50,200
-0.10(-1.26%)
Nov 26, 2004
7.950
8.000
7.750
7.950
16,900
+0.00(+0.00%)
Nov 24, 2004
8.000
8.000
7.700
7.950
84,200
-0.05(-0.62%)
Nov 23, 2004
7.350
8.040
7.170
8.000
244,100
+0.84(+11.73%)
Nov 22, 2004
6.950
7.200
6.900
7.160
385,000
+0.35(+5.14%)
Nov 19, 2004
6.500
6.900
6.430
6.810
84,500
+0.26(+3.97%)
Nov 18, 2004
6.510
6.680
6.310
6.550
58,600
-0.09(-1.36%)
Nov 17, 2004
6.650
6.700
6.500
6.640
30,700
-0.03(-0.45%)
Nov 16, 2004
6.700
6.710
6.590
6.670
1,800
-0.08(-1.19%)
Nov 15, 2004
6.750
6.750
6.600
6.750
23,400
+0.00(+0.00%)
Nov 12, 2004
6.750
6.850
6.610
6.750
45,600
-0.02(-0.30%)
Nov 11, 2004
6.700
7.010
6.700
6.770
182,900
-0.03(-0.44%)
Nov 10, 2004
6.950
6.950
6.670
6.800
75,100
-0.16(-2.30%)
Nov 09, 2004
6.530
7.040
6.530
6.960
203,000
+0.43(+6.58%)
Nov 08, 2004
6.500
6.540
6.500
6.530
7,600
+0.00(+0.00%)
Nov 05, 2004
6.500
6.600
6.450
6.530
13,200
-0.08(-1.21%)
Nov 04, 2004
6.650
6.670
6.500
6.610
8,400
-0.09(-1.34%)
Nov 03, 2004
6.550
6.700
6.500
6.700
5,400
+0.09(+1.36%)
Nov 02, 2004
6.650
6.700
6.610
6.610
1,600
-0.10(-1.49%)
Nov 01, 2004
6.600
6.750
6.530
6.710
20,000
+0.06(+0.90%)
Oct 29, 2004
6.550
6.750
6.550
6.650
12,000
+0.05(+0.76%)
Oct 28, 2004
6.490
6.700
6.480
6.600
8,700
+0.10(+1.54%)
Oct 27, 2004
6.560
6.630
6.500
6.500
13,900
-0.15(-2.26%)
Oct 26, 2004
6.610
6.710
6.600
6.650
6,600
-0.05(-0.75%)
Oct 25, 2004
6.570
6.840
6.570
6.700
12,000
+0.08(+1.21%)
Oct 22, 2004
6.530
6.750
6.530
6.620
19,400
+0.09(+1.38%)
Oct 21, 2004
6.500
6.550
6.500
6.530
6,200
+0.03(+0.46%)
Oct 20, 2004
6.500
6.600
6.500
6.500
10,100
+0.00(+0.00%)
Oct 19, 2004
6.500
6.590
6.500
6.500
17,600
-0.05(-0.76%)
Oct 18, 2004
6.750
6.770
6.550
6.550
12,300
-0.25(-3.68%)
Oct 15, 2004
6.750
6.800
6.750
6.800
9,000
-0.01(-0.15%)
Oct 14, 2004
6.700
6.850
6.700
6.810
26,900
+0.11(+1.64%)
Oct 13, 2004
6.850
6.850
6.700
6.700
12,000
-0.15(-2.19%)
Oct 12, 2004
6.900
6.900
6.770
6.850
35,000
-0.05(-0.72%)
Oct 11, 2004
6.950
7.000
6.900
6.900
37,900
-0.10(-1.43%)
Oct 08, 2004
7.000
7.000
6.900
7.000
48,300
+0.00(+0.00%)
Oct 07, 2004
6.850
7.200
6.800
7.000
134,800
+0.10(+1.45%)
Oct 06, 2004
6.800
6.940
6.800
6.900
23,600
+0.09(+1.32%)
Oct 05, 2004
6.600
6.880
6.600
6.810
22,200
+0.11(+1.64%)
Oct 04, 2004
6.750
6.920
6.690
6.700
62,300
-0.05(-0.74%)
Oct 01, 2004
6.610
6.750
6.600
6.750
27,400
+0.07(+1.05%)
Sep 30, 2004
6.760
6.770
6.680
6.680
9,800
-0.09(-1.33%)
Sep 29, 2004
6.920
6.950
6.750
6.770
20,100
-0.16(-2.31%)
Sep 28, 2004
6.770
6.940
6.740
6.930
23,200
+0.06(+0.87%)
Sep 27, 2004
6.900
6.900
6.600
6.870
30,900
-0.03(-0.43%)
Sep 24, 2004
6.860
7.030
6.760
6.900
20,300
+0.00(+0.00%)
Sep 23, 2004
6.900
6.980
6.880
6.900
11,600
+0.00(+0.00%)
Sep 22, 2004
7.050
7.050
6.900
6.900
21,300
-0.15(-2.13%)
Sep 21, 2004
7.010
7.150
7.000
7.050
24,500
-0.01(-0.14%)
Sep 20, 2004
7.000
7.100
7.000
7.060
22,600
+0.06(+0.86%)
Sep 17, 2004
6.890
7.100
6.890
7.000
50,800
+0.19(+2.79%)
Sep 16, 2004
6.360
6.870
6.350
6.810
48,300
+0.41(+6.41%)
Sep 15, 2004
6.500
6.500
6.300
6.400
13,000
-0.20(-3.03%)
Sep 14, 2004
6.600
6.600
6.450
6.600
12,700
-0.02(-0.36%)
Sep 13, 2004
6.650
6.710
6.600
6.624
13,400
-0.08(-1.13%)
Sep 10, 2004
6.750
6.800
6.650
6.700
13,700
-0.10(-1.47%)
Sep 09, 2004
6.700
6.800
6.700
6.800
8,800
+0.05(+0.74%)
Sep 08, 2004
6.750
6.830
6.750
6.750
5,600
+0.00(+0.00%)
Sep 07, 2004
6.760
6.840
6.750
6.750
7,700
-0.07(-1.03%)
Sep 03, 2004
6.790
6.850
6.750
6.820
10,600
+0.03(+0.44%)
Sep 02, 2004
6.720
6.890
6.720
6.790
7,100
+0.04(+0.59%)
Sep 01, 2004
6.650
6.750
6.650
6.750
1,600
+0.08(+1.20%)
Aug 31, 2004
6.690
6.690
6.650
6.670
2,500
-0.02(-0.30%)
Aug 30, 2004
6.700
6.710
6.600
6.690
11,700
-0.02(-0.30%)
Aug 27, 2004
6.800
6.890
6.700
6.710
6,100
-0.13(-1.90%)
Aug 26, 2004
6.720
6.880
6.720
6.840
7,600
+0.05(+0.74%)
Aug 25, 2004
6.800
6.890
6.720
6.790
7,100
-0.06(-0.88%)
Aug 24, 2004
6.850
6.900
6.800
6.850
8,400
-0.07(-1.01%)
Aug 23, 2004
6.900
7.000
6.900
6.920
5,400
-0.03(-0.43%)
Aug 20, 2004
6.850
6.990
6.810
6.950
15,700
+0.03(+0.43%)
Aug 19, 2004
6.900
6.940
6.850
6.920
4,700
+0.01(+0.14%)
Aug 18, 2004
6.900
6.970
6.900
6.910
11,500
-0.03(-0.43%)
Aug 17, 2004
6.920
6.950
6.850
6.940
23,300
-0.12(-1.70%)
Aug 16, 2004
7.000
7.150
7.000
7.060
15,900
+0.16(+2.32%)
Aug 13, 2004
6.880
7.050
6.800
6.900
14,500
+0.02(+0.29%)
Aug 12, 2004
6.900
6.940
6.800
6.880
7,100
-0.10(-1.43%)
Aug 11, 2004
6.900
6.980
6.800
6.980
8,300
+0.00(+0.00%)
Aug 10, 2004
6.900
6.990
6.900
6.980
7,300
-0.02(-0.29%)
Aug 09, 2004
6.850
7.000
6.850
7.000
4,500
+0.10(+1.45%)
Aug 06, 2004
6.750
7.050
6.750
6.900
25,900
+0.00(+0.00%)
Aug 05, 2004
6.950
6.950
6.900
6.900
9,900
-0.10(-1.43%)
Aug 04, 2004
6.950
7.050
6.900
7.000
8,700
-0.15(-2.10%)
Aug 03, 2004
6.680
7.150
6.680
7.150
34,200
+0.27(+3.92%)
Aug 02, 2004
6.730
6.880
6.600
6.880
6,400
+0.10(+1.47%)
Jul 30, 2004
6.650
6.780
6.600
6.780
21,600
+0.17(+2.57%)
Jul 29, 2004
6.500
6.700
6.500
6.610
7,000
-0.03(-0.45%)
Jul 28, 2004
6.750
6.870
6.510
6.640
28,400
-0.02(-0.30%)
Jul 27, 2004
5.950
6.740
5.950
6.660
54,800
+0.61(+10.08%)
Jul 26, 2004
6.700
6.700
6.050
6.050
48,400
-0.68(-10.10%)
Jul 23, 2004
6.550
6.740
6.550
6.730
28,100
-0.17(-2.52%)
Jul 22, 2004
6.950
7.000
6.850
6.904
37,700
-0.05(-0.66%)
Jul 21, 2004
7.050
7.100
6.950
6.950
14,900
-0.12(-1.70%)
Jul 20, 2004
7.040
7.080
7.040
7.070
20,200
+0.02(+0.28%)
Jul 19, 2004
7.100
7.140
7.010
7.050
26,800
-0.09(-1.26%)
Jul 16, 2004
7.050
7.150
7.050
7.140
12,900
+0.01(+0.14%)
Jul 15, 2004
7.150
7.200
7.050
7.130
35,300
-0.05(-0.70%)
Jul 14, 2004
7.000
7.200
6.920
7.180
120,800
+0.18(+2.57%)
Jul 13, 2004
7.240
7.280
6.950
7.000
38,000
-0.17(-2.37%)
Jul 12, 2004
7.240
7.250
7.110
7.170
39,400
+0.00(+0.00%)
Jul 09, 2004
7.300
7.300
7.100
7.170
48,100
-0.10(-1.38%)
Jul 08, 2004
7.230
7.280
7.170
7.270
34,600
+0.04(+0.55%)
Jul 07, 2004
7.000
7.230
6.930
7.230
31,700
+0.35(+5.09%)
Jul 06, 2004
6.900
7.000
6.400
6.880
83,900
+0.11(+1.62%)
Jul 02, 2004
6.760
6.790
6.750
6.770
900
+0.02(+0.30%)
Jul 01, 2004
6.500
6.750
6.500
6.750
8,900
+0.10(+1.50%)
Jun 30, 2004
6.750
6.750
6.530
6.650
12,100
+0.00(+0.00%)
Jun 29, 2004
6.700
6.950
6.550
6.650
11,300
-0.15(-2.21%)
Jun 28, 2004
6.700
6.850
6.700
6.800
7,300
+0.10(+1.49%)
Jun 25, 2004
6.850
6.940
6.600
6.700
14,000
-0.11(-1.62%)
Jun 24, 2004
6.950
6.950
6.800
6.810
6,400
-0.18(-2.58%)
Jun 23, 2004
7.050
7.189
6.870
6.990
27,600
-0.11(-1.55%)
Jun 22, 2004
7.000
7.120
7.000
7.100
56,400
+0.04(+0.57%)
Jun 21, 2004
6.790
7.240
6.790
7.060
168,400
+0.51(+7.79%)
Jun 18, 2004
6.550
6.650
6.500
6.550
2,700
-0.07(-1.06%)
Jun 17, 2004
6.620
6.690
6.620
6.620
3,000
-0.02(-0.30%)
Jun 16, 2004
6.450
6.640
6.450
6.640
2,200
+0.18(+2.79%)
Jun 15, 2004
6.450
6.500
6.310
6.460
9,000
+0.11(+1.73%)
Jun 14, 2004
6.250
6.500
6.250
6.350
9,500
+0.05(+0.79%)
Jun 10, 2004
6.260
6.400
6.250
6.300
5,700
+0.02(+0.32%)
Jun 09, 2004
6.200
6.300
6.100
6.280
4,500
-0.02(-0.32%)
Jun 08, 2004
6.400
6.450
6.300
6.300
29,400
-0.20(-3.08%)
Jun 07, 2004
6.500
6.750
6.410
6.500
10,800
+0.01(+0.15%)
Jun 04, 2004
6.700
6.700
6.200
6.490
24,600
-0.31(-4.56%)
Jun 03, 2004
6.950
6.950
6.800
6.800
1,400
-0.20(-2.86%)
Jun 02, 2004
6.550
7.150
6.550
7.000
37,900
+0.35(+5.26%)
Jun 01, 2004
6.800
6.800
6.200
6.650
56,900
-0.13(-1.92%)
May 28, 2004
6.100
6.780
6.020
6.780
66,600
+0.58(+9.35%)
May 27, 2004
6.100
6.200
6.050
6.200
5,200
+0.00(+0.00%)
May 26, 2004
6.400
6.450
6.050
6.200
12,800
-0.19(-2.97%)
May 25, 2004
6.350
6.400
6.300
6.390
5,400
+0.06(+0.95%)
May 24, 2004
6.330
6.350
6.280
6.330
5,100
+0.08(+1.28%)
May 21, 2004
6.090
6.250
6.090
6.250
18,800
+0.18(+2.97%)
May 20, 2004
6.050
6.140
6.050
6.070
8,400
-0.04(-0.65%)
May 19, 2004
6.000
6.150
6.000
6.110
24,300
+0.13(+2.17%)
May 18, 2004
5.950
5.980
5.750
5.980
72,400
+0.27(+4.73%)
May 17, 2004
5.400
5.740
5.340
5.710
32,400
+0.26(+4.77%)
May 14, 2004
5.550
5.550
5.300
5.450
30,100
-0.16(-2.77%)
May 13, 2004
5.600
5.620
5.500
5.605
116,500
+0.05(+0.81%)
May 12, 2004
5.850
5.850
5.450
5.560
63,200
-0.29(-4.96%)
May 11, 2004
5.550
5.850
5.520
5.850
28,400
+0.15(+2.63%)
May 10, 2004
6.500
6.500
5.640
5.700
90,500
-0.90(-13.64%)
May 07, 2004
6.740
6.740
6.550
6.600
12,600
-0.09(-1.35%)
May 06, 2004
6.750
6.750
6.690
6.690
5,100
-0.11(-1.62%)
May 05, 2004
7.000
7.000
6.700
6.800
27,700
-0.18(-2.58%)
May 04, 2004
6.920
7.000
6.870
6.980
26,700
+0.01(+0.14%)
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.