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
Natural Gas Services Group
(NY:
NGS
)
21.76
+0.24 (+1.12%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 29, 2005
9.950
10.25
9.950
10.25
10,400
+0.31(+3.12%)
Apr 28, 2005
10.02
10.03
9.930
9.940
11,200
-0.08(-0.80%)
Apr 27, 2005
10.36
10.36
10.00
10.02
32,000
-0.37(-3.56%)
Apr 26, 2005
10.55
10.55
10.39
10.39
18,100
-0.16(-1.52%)
Apr 25, 2005
10.50
10.69
10.48
10.55
23,300
-0.01(-0.09%)
Apr 22, 2005
10.67
10.77
10.51
10.56
23,000
-0.04(-0.38%)
Apr 21, 2005
10.41
10.67
10.36
10.60
11,300
+0.19(+1.83%)
Apr 20, 2005
9.910
10.55
9.910
10.41
27,000
+0.45(+4.52%)
Apr 19, 2005
10.48
10.53
9.870
9.960
60,900
-0.52(-4.96%)
Apr 18, 2005
10.71
10.71
10.39
10.48
25,300
-0.28(-2.60%)
Apr 15, 2005
10.79
10.84
10.70
10.76
12,900
+0.06(+0.56%)
Apr 14, 2005
10.60
10.90
10.60
10.70
30,800
+0.03(+0.28%)
Apr 13, 2005
10.94
11.00
10.66
10.67
26,000
-0.27(-2.47%)
Apr 12, 2005
11.17
11.17
10.94
10.94
17,800
-0.13(-1.17%)
Apr 11, 2005
11.38
11.40
11.00
11.07
25,500
-0.31(-2.72%)
Apr 08, 2005
11.26
11.52
11.20
11.38
25,100
+0.18(+1.61%)
Apr 07, 2005
11.42
11.72
11.20
11.20
25,900
-0.28(-2.44%)
Apr 06, 2005
11.70
11.70
11.45
11.48
30,300
-0.22(-1.88%)
Apr 05, 2005
11.68
11.90
11.68
11.70
50,400
+0.05(+0.43%)
Apr 04, 2005
11.30
11.85
11.30
11.65
84,100
+0.40(+3.56%)
Apr 01, 2005
10.99
11.33
10.99
11.25
107,800
+0.26(+2.37%)
Mar 31, 2005
10.79
10.99
10.79
10.99
35,400
+0.28(+2.61%)
Mar 30, 2005
10.75
10.90
10.61
10.71
19,700
-0.14(-1.29%)
Mar 29, 2005
10.64
11.00
10.64
10.85
27,900
+0.25(+2.36%)
Mar 28, 2005
10.74
10.80
10.48
10.60
16,400
-0.15(-1.40%)
Mar 24, 2005
10.80
10.90
10.75
10.75
15,000
-0.01(-0.09%)
Mar 23, 2005
10.90
10.92
10.66
10.76
15,700
-0.21(-1.91%)
Mar 22, 2005
11.05
11.06
10.90
10.97
16,200
-0.07(-0.63%)
Mar 21, 2005
10.98
11.11
10.77
11.04
30,800
+0.09(+0.82%)
Mar 18, 2005
10.94
11.00
10.85
10.95
35,500
+0.21(+1.96%)
Mar 17, 2005
10.70
10.89
10.69
10.74
29,800
+0.05(+0.47%)
Mar 16, 2005
10.70
10.70
10.60
10.69
15,700
+0.01(+0.09%)
Mar 15, 2005
10.52
10.70
10.52
10.68
18,500
+0.19(+1.81%)
Mar 14, 2005
10.25
10.65
10.25
10.49
56,000
+0.25(+2.44%)
Mar 11, 2005
10.25
10.32
10.19
10.24
10,600
+0.00(+0.00%)
Mar 10, 2005
10.37
10.43
10.10
10.24
32,100
-0.13(-1.25%)
Mar 09, 2005
10.34
10.50
10.34
10.37
23,800
-0.05(-0.48%)
Mar 08, 2005
10.63
10.66
10.36
10.42
22,200
-0.18(-1.70%)
Mar 07, 2005
10.78
10.80
10.60
10.60
15,400
-0.18(-1.67%)
Mar 04, 2005
10.70
11.00
10.63
10.78
81,700
+0.08(+0.75%)
Mar 03, 2005
10.70
10.70
10.51
10.70
19,300
+0.01(+0.09%)
Mar 02, 2005
10.60
10.73
10.44
10.69
40,300
+0.05(+0.47%)
Mar 01, 2005
10.46
10.70
10.46
10.64
46,100
-0.02(-0.19%)
Feb 28, 2005
10.40
10.80
10.24
10.66
73,900
+0.25(+2.40%)
Feb 25, 2005
10.01
10.45
10.01
10.41
61,200
+0.44(+4.41%)
Feb 24, 2005
10.11
10.30
9.960
9.970
21,500
-0.08(-0.80%)
Feb 23, 2005
10.27
10.27
9.900
10.05
28,100
-0.07(-0.69%)
Feb 22, 2005
10.18
10.24
10.05
10.12
18,200
-0.06(-0.59%)
Feb 18, 2005
9.810
10.50
9.800
10.18
36,500
+0.29(+2.93%)
Feb 17, 2005
10.10
10.10
9.890
9.890
8,300
-0.13(-1.30%)
Feb 16, 2005
10.05
10.06
9.990
10.02
16,800
-0.03(-0.30%)
Feb 15, 2005
10.02
10.26
10.02
10.05
25,400
+0.05(+0.50%)
Feb 14, 2005
10.08
10.10
9.990
10.00
12,500
-0.02(-0.20%)
Feb 11, 2005
9.840
10.19
9.840
10.02
24,800
+0.25(+2.56%)
Feb 10, 2005
9.800
9.830
9.750
9.770
7,700
-0.02(-0.20%)
Feb 09, 2005
9.810
9.970
9.750
9.790
18,600
-0.08(-0.81%)
Feb 08, 2005
10.06
10.21
9.870
9.870
18,100
-0.28(-2.76%)
Feb 07, 2005
10.38
10.38
10.05
10.15
39,400
-0.10(-0.98%)
Feb 04, 2005
9.750
10.39
9.750
10.25
62,500
+0.51(+5.24%)
Feb 03, 2005
9.750
9.770
9.700
9.740
10,000
-0.02(-0.20%)
Feb 02, 2005
9.740
9.760
9.630
9.760
15,100
+0.05(+0.51%)
Feb 01, 2005
9.530
9.750
9.500
9.710
15,500
+0.19(+2.00%)
Jan 31, 2005
9.390
9.520
9.390
9.520
10,900
+0.08(+0.85%)
Jan 28, 2005
9.290
9.440
9.290
9.440
9,200
+0.14(+1.51%)
Jan 27, 2005
9.380
9.380
9.300
9.300
6,000
-0.08(-0.85%)
Jan 26, 2005
9.740
9.740
9.160
9.380
27,200
-0.31(-3.20%)
Jan 25, 2005
9.640
9.740
9.590
9.690
10,000
+0.05(+0.52%)
Jan 24, 2005
9.700
9.730
9.600
9.640
14,500
+0.01(+0.10%)
Jan 21, 2005
9.430
9.650
9.430
9.630
6,100
+0.22(+2.34%)
Jan 20, 2005
9.650
9.650
9.330
9.410
7,300
-0.24(-2.49%)
Jan 19, 2005
9.600
9.750
9.600
9.650
26,200
+0.03(+0.31%)
Jan 18, 2005
9.360
9.670
9.360
9.620
35,900
+0.28(+3.00%)
Jan 14, 2005
9.250
9.450
9.250
9.340
18,700
+0.12(+1.30%)
Jan 13, 2005
9.200
9.290
9.150
9.220
4,100
+0.07(+0.77%)
Jan 12, 2005
9.170
9.210
9.120
9.150
6,300
-0.10(-1.08%)
Jan 11, 2005
9.260
9.260
9.110
9.250
4,200
-0.01(-0.11%)
Jan 10, 2005
9.280
9.300
9.250
9.260
7,400
+0.00(+0.00%)
Jan 07, 2005
9.250
9.280
9.250
9.260
9,500
-0.03(-0.32%)
Jan 06, 2005
9.170
9.290
9.140
9.290
4,100
+0.12(+1.31%)
Jan 05, 2005
9.170
9.260
9.121
9.170
6,900
+0.09(+0.99%)
Jan 04, 2005
9.400
9.400
9.080
9.080
7,200
-0.18(-1.94%)
Jan 03, 2005
9.520
9.660
9.260
9.260
18,200
-0.17(-1.80%)
Dec 31, 2004
9.290
9.460
9.290
9.430
12,800
+0.06(+0.64%)
Dec 30, 2004
9.400
9.430
9.350
9.370
4,600
+0.06(+0.64%)
Dec 29, 2004
9.430
9.430
9.300
9.310
5,500
-0.05(-0.53%)
Dec 28, 2004
9.220
9.420
9.200
9.360
7,000
+0.16(+1.74%)
Dec 27, 2004
9.280
9.288
9.070
9.200
11,900
-0.10(-1.08%)
Dec 23, 2004
9.120
9.320
9.120
9.300
7,600
+0.15(+1.64%)
Dec 22, 2004
9.000
9.150
9.000
9.150
6,000
+0.12(+1.33%)
Dec 21, 2004
9.070
9.070
9.010
9.030
1,200
-0.07(-0.77%)
Dec 20, 2004
9.100
9.100
8.980
9.100
14,900
+0.04(+0.44%)
Dec 17, 2004
9.150
9.150
9.050
9.060
3,700
-0.10(-1.09%)
Dec 16, 2004
9.050
9.180
9.050
9.160
13,600
+0.13(+1.44%)
Dec 15, 2004
9.100
9.190
9.010
9.030
9,100
-0.02(-0.22%)
Dec 14, 2004
9.000
9.050
9.000
9.050
4,400
+0.01(+0.15%)
Dec 13, 2004
9.030
9.060
9.010
9.036
5,500
-0.04(-0.48%)
Dec 10, 2004
9.090
9.100
9.000
9.080
2,800
+0.08(+0.89%)
Dec 09, 2004
8.800
9.050
8.800
9.000
10,400
+0.20(+2.27%)
Dec 08, 2004
8.760
8.820
8.740
8.800
20,500
+0.05(+0.57%)
Dec 07, 2004
9.090
9.090
8.720
8.750
10,800
-0.37(-4.06%)
Dec 06, 2004
9.150
9.150
9.120
9.120
6,100
-0.01(-0.11%)
Dec 03, 2004
9.130
9.160
9.110
9.130
14,600
+0.00(+0.00%)
Dec 02, 2004
9.110
9.230
9.100
9.130
45,000
+0.02(+0.22%)
Dec 01, 2004
9.050
9.110
8.950
9.110
16,400
+0.06(+0.66%)
Nov 30, 2004
9.200
9.220
9.050
9.050
11,500
-0.13(-1.42%)
Nov 29, 2004
9.430
9.430
9.180
9.180
20,100
-0.25(-2.65%)
Nov 26, 2004
9.420
9.430
9.390
9.430
6,600
+0.04(+0.43%)
Nov 24, 2004
9.380
9.400
9.350
9.390
7,200
+0.04(+0.43%)
Nov 23, 2004
9.260
9.350
9.210
9.350
14,800
+0.09(+0.97%)
Nov 22, 2004
9.300
9.300
9.190
9.260
9,000
+0.04(+0.43%)
Nov 19, 2004
9.200
9.300
9.200
9.220
22,600
+0.04(+0.44%)
Nov 18, 2004
9.080
9.290
9.050
9.180
31,000
+0.13(+1.44%)
Nov 17, 2004
8.950
9.080
8.900
9.050
9,500
+0.09(+1.00%)
Nov 16, 2004
8.980
8.990
8.750
8.960
30,600
-0.04(-0.44%)
Nov 15, 2004
9.090
9.100
8.970
9.000
7,100
-0.07(-0.77%)
Nov 12, 2004
8.830
9.100
8.700
9.070
41,600
+0.28(+3.19%)
Nov 11, 2004
8.650
8.830
8.580
8.790
10,000
+0.09(+1.03%)
Nov 10, 2004
8.700
8.700
8.650
8.700
11,500
+0.00(+0.00%)
Nov 09, 2004
8.600
8.700
8.600
8.700
13,500
+0.10(+1.16%)
Nov 08, 2004
8.750
8.750
8.350
8.600
17,700
-0.14(-1.60%)
Nov 05, 2004
8.700
8.750
8.600
8.740
19,800
+0.04(+0.46%)
Nov 04, 2004
8.390
8.700
8.350
8.700
14,600
+0.31(+3.69%)
Nov 03, 2004
8.090
8.430
8.090
8.390
3,800
+0.30(+3.71%)
Nov 02, 2004
8.150
8.150
7.950
8.090
13,300
-0.05(-0.61%)
Nov 01, 2004
8.150
8.310
8.050
8.140
15,700
-0.26(-3.10%)
Oct 29, 2004
8.100
8.400
8.100
8.400
8,900
+0.29(+3.58%)
Oct 28, 2004
8.250
8.250
8.040
8.110
9,900
-0.18(-2.17%)
Oct 27, 2004
8.390
8.400
8.200
8.290
3,500
+0.01(+0.12%)
Oct 26, 2004
8.400
8.400
8.060
8.280
11,000
-0.19(-2.24%)
Oct 25, 2004
8.500
8.500
8.470
8.470
1,200
-0.07(-0.82%)
Oct 22, 2004
8.650
8.650
8.500
8.540
5,200
-0.20(-2.29%)
Oct 21, 2004
8.690
8.740
8.600
8.740
4,200
+0.06(+0.69%)
Oct 20, 2004
8.650
8.750
8.650
8.680
9,000
+0.13(+1.52%)
Oct 19, 2004
8.300
8.650
8.290
8.550
11,200
+0.32(+3.89%)
Oct 18, 2004
8.000
8.230
8.000
8.230
7,000
+0.14(+1.73%)
Oct 15, 2004
8.020
8.120
8.000
8.090
8,100
-0.01(-0.12%)
Oct 14, 2004
8.180
8.190
8.100
8.100
900
+0.03(+0.37%)
Oct 13, 2004
8.200
8.200
8.020
8.070
9,800
-0.22(-2.65%)
Oct 12, 2004
8.290
8.320
8.250
8.290
9,200
+0.06(+0.73%)
Oct 11, 2004
8.220
8.300
8.200
8.230
1,900
-0.09(-1.08%)
Oct 08, 2004
8.300
8.350
8.300
8.320
4,800
-0.03(-0.36%)
Oct 07, 2004
8.400
8.400
8.340
8.350
4,600
+0.00(+0.00%)
Oct 06, 2004
8.400
8.400
8.250
8.350
3,000
-0.05(-0.60%)
Oct 05, 2004
8.150
8.400
8.150
8.400
9,200
+0.10(+1.20%)
Oct 04, 2004
8.290
8.300
8.250
8.300
3,500
+0.02(+0.24%)
Oct 01, 2004
8.300
8.300
8.280
8.280
2,500
-0.01(-0.12%)
Sep 30, 2004
7.900
8.300
7.900
8.290
17,800
+0.40(+5.07%)
Sep 29, 2004
7.800
7.900
7.750
7.890
6,500
+0.29(+3.82%)
Sep 28, 2004
7.490
7.690
7.490
7.600
9,400
+0.11(+1.47%)
Sep 27, 2004
7.300
7.500
7.300
7.490
7,400
+0.04(+0.54%)
Sep 24, 2004
7.460
7.480
7.420
7.450
2,400
-0.07(-0.93%)
Sep 23, 2004
7.500
7.520
7.450
7.520
3,300
+0.12(+1.62%)
Sep 22, 2004
7.210
7.400
7.210
7.400
5,200
+0.15(+2.07%)
Sep 21, 2004
7.200
7.300
7.200
7.250
12,500
-0.05(-0.68%)
Sep 20, 2004
7.600
7.600
7.260
7.300
25,200
-0.40(-5.19%)
Sep 17, 2004
7.510
7.700
7.510
7.700
28,800
+0.20(+2.67%)
Sep 16, 2004
7.960
7.960
7.500
7.500
26,300
-0.46(-5.78%)
Sep 15, 2004
7.850
7.980
7.850
7.960
5,400
-0.03(-0.38%)
Sep 14, 2004
8.030
8.030
7.900
7.990
6,200
-0.06(-0.75%)
Sep 13, 2004
8.100
8.160
8.050
8.050
4,100
-0.05(-0.62%)
Sep 10, 2004
8.050
8.130
8.050
8.100
5,800
-0.04(-0.49%)
Sep 09, 2004
8.050
8.140
8.040
8.140
5,000
+0.08(+0.99%)
Sep 08, 2004
8.075
8.200
8.050
8.060
10,000
-0.04(-0.49%)
Sep 07, 2004
7.950
8.150
7.950
8.100
6,300
+0.19(+2.40%)
Sep 03, 2004
7.890
7.940
7.800
7.910
7,500
+0.02(+0.25%)
Sep 02, 2004
7.780
7.890
7.780
7.890
10,200
+0.15(+1.94%)
Sep 01, 2004
7.450
7.740
7.450
7.740
3,400
+0.23(+3.06%)
Aug 31, 2004
7.460
7.510
7.450
7.510
19,000
+0.05(+0.67%)
Aug 30, 2004
7.450
7.480
7.400
7.460
3,200
+0.00(+0.00%)
Aug 27, 2004
7.450
7.460
7.420
7.460
8,100
+0.03(+0.40%)
Aug 26, 2004
7.410
7.450
7.410
7.430
5,000
+0.02(+0.27%)
Aug 25, 2004
7.250
7.500
7.250
7.410
5,300
+0.29(+4.07%)
Aug 24, 2004
7.410
7.410
7.110
7.120
11,700
-0.29(-3.91%)
Aug 23, 2004
7.400
7.550
7.400
7.410
7,200
+0.20(+2.77%)
Aug 20, 2004
7.250
7.470
7.120
7.210
8,100
-0.17(-2.30%)
Aug 19, 2004
7.300
7.480
7.300
7.380
4,800
+0.08(+1.10%)
Aug 18, 2004
7.550
7.550
7.250
7.300
7,400
-0.16(-2.14%)
Aug 17, 2004
7.500
7.590
7.460
7.460
600
-0.04(-0.53%)
Aug 16, 2004
7.640
7.640
7.370
7.500
11,200
-0.14(-1.83%)
Aug 13, 2004
7.710
7.790
7.600
7.640
5,400
-0.07(-0.91%)
Aug 12, 2004
7.660
7.780
7.660
7.710
4,300
+0.06(+0.76%)
Aug 11, 2004
7.550
7.740
7.500
7.652
21,000
+0.20(+2.71%)
Aug 10, 2004
7.410
7.450
7.160
7.450
26,400
+0.04(+0.54%)
Aug 09, 2004
8.120
8.170
6.900
7.410
110,600
-0.71(-8.74%)
Aug 06, 2004
8.100
8.300
8.100
8.120
14,500
-0.21(-2.52%)
Aug 05, 2004
8.500
8.600
8.250
8.330
23,600
-0.36(-4.14%)
Aug 04, 2004
8.750
8.750
8.650
8.690
7,400
-0.06(-0.69%)
Aug 03, 2004
9.350
9.350
8.450
8.750
64,600
-0.60(-6.42%)
Aug 02, 2004
9.450
9.450
9.200
9.350
15,900
-0.10(-1.06%)
Jul 30, 2004
9.200
9.600
9.200
9.450
23,100
+0.16(+1.72%)
Jul 29, 2004
9.290
9.300
9.200
9.290
13,600
+0.04(+0.43%)
Jul 28, 2004
9.250
9.350
9.210
9.250
16,200
+0.13(+1.41%)
Jul 27, 2004
9.000
9.190
9.000
9.121
6,500
+0.10(+1.13%)
Jul 26, 2004
9.150
9.200
9.000
9.020
12,700
-0.26(-2.80%)
Jul 23, 2004
9.050
9.290
9.050
9.280
8,100
+0.15(+1.64%)
Jul 22, 2004
9.350
9.350
9.000
9.130
13,100
-0.25(-2.67%)
Jul 21, 2004
8.950
9.400
8.950
9.380
30,600
+0.35(+3.88%)
Jul 20, 2004
8.940
9.200
8.940
9.030
34,400
+0.15(+1.69%)
Jul 19, 2004
8.980
8.990
8.850
8.880
8,900
-0.06(-0.67%)
Jul 16, 2004
9.100
9.100
8.940
8.940
7,200
-0.16(-1.76%)
Jul 15, 2004
9.030
9.170
9.000
9.100
6,900
+0.11(+1.22%)
Jul 14, 2004
8.950
9.050
8.890
8.990
19,200
+0.02(+0.22%)
Jul 13, 2004
9.100
9.100
8.900
8.970
3,200
-0.22(-2.39%)
Jul 12, 2004
8.880
9.190
8.880
9.190
10,900
+0.27(+3.03%)
Jul 09, 2004
8.950
8.960
8.850
8.920
6,400
-0.20(-2.19%)
Jul 08, 2004
9.000
9.380
9.000
9.120
16,900
+0.17(+1.90%)
Jul 07, 2004
8.820
8.950
8.700
8.950
17,600
+0.16(+1.82%)
Jul 06, 2004
8.840
8.840
8.600
8.790
8,900
-0.04(-0.45%)
Jul 02, 2004
8.640
8.840
8.640
8.830
7,600
+0.18(+2.08%)
Jul 01, 2004
8.200
8.680
8.200
8.650
30,100
+0.27(+3.22%)
Jun 30, 2004
8.200
8.600
8.110
8.380
24,400
+0.08(+0.96%)
Jun 29, 2004
8.700
8.760
8.250
8.300
46,600
-0.48(-5.47%)
Jun 28, 2004
8.900
8.900
8.750
8.780
6,200
-0.11(-1.24%)
Jun 25, 2004
8.850
8.980
8.840
8.890
19,800
+0.08(+0.91%)
Jun 24, 2004
8.400
8.850
8.350
8.810
30,700
+0.35(+4.14%)
Jun 23, 2004
8.510
8.540
8.410
8.460
24,900
-0.08(-0.94%)
Jun 22, 2004
8.500
8.550
8.500
8.540
9,300
+0.04(+0.47%)
Jun 21, 2004
8.350
8.510
8.350
8.500
10,800
+0.03(+0.35%)
Jun 18, 2004
8.300
8.650
8.260
8.470
40,600
+0.17(+2.05%)
Jun 17, 2004
8.190
8.360
8.160
8.300
13,800
+0.10(+1.22%)
Jun 16, 2004
8.050
8.270
8.000
8.200
20,700
+0.25(+3.14%)
Jun 15, 2004
8.120
8.200
7.750
7.950
69,900
-0.17(-2.09%)
Jun 14, 2004
8.600
8.600
8.110
8.120
34,700
-0.48(-5.58%)
Jun 10, 2004
8.450
8.700
8.400
8.600
14,100
-0.10(-1.15%)
Jun 09, 2004
8.850
9.000
8.600
8.700
14,500
+0.10(+1.16%)
Jun 08, 2004
8.750
8.760
8.510
8.600
21,700
-0.20(-2.27%)
Jun 07, 2004
9.000
9.090
8.750
8.800
21,400
-0.45(-4.86%)
Jun 04, 2004
9.030
9.250
8.750
9.250
34,700
-0.03(-0.32%)
Jun 03, 2004
9.310
9.350
9.100
9.280
18,400
-0.07(-0.75%)
Jun 02, 2004
9.150
9.350
9.150
9.350
39,700
+0.21(+2.30%)
Jun 01, 2004
8.990
9.320
8.300
9.140
130,400
+0.21(+2.35%)
May 28, 2004
8.700
8.930
8.660
8.930
18,100
+0.23(+2.64%)
May 27, 2004
8.350
8.750
8.350
8.700
25,100
+0.37(+4.44%)
May 26, 2004
8.550
8.560
8.150
8.330
70,800
-0.42(-4.80%)
May 25, 2004
8.870
9.150
8.520
8.750
66,200
-0.10(-1.13%)
May 24, 2004
9.100
9.100
8.690
8.850
24,300
-0.09(-1.01%)
May 21, 2004
9.390
9.390
8.500
8.940
43,800
-0.36(-3.87%)
May 20, 2004
9.250
9.400
9.000
9.300
29,900
-0.03(-0.32%)
May 19, 2004
9.390
9.400
9.250
9.330
20,000
-0.07(-0.74%)
May 18, 2004
9.400
9.550
9.260
9.400
16,800
+0.00(+0.00%)
May 17, 2004
9.410
9.500
9.380
9.400
15,100
-0.10(-1.05%)
May 14, 2004
9.550
9.550
9.400
9.500
15,500
-0.04(-0.42%)
May 13, 2004
9.370
9.650
9.350
9.540
38,000
+0.17(+1.81%)
May 12, 2004
9.700
9.700
9.260
9.370
36,200
-0.33(-3.40%)
May 11, 2004
9.650
9.800
9.600
9.700
30,700
+0.25(+2.65%)
May 10, 2004
9.810
9.810
9.250
9.450
96,000
-0.35(-3.57%)
May 07, 2004
9.800
9.900
9.770
9.800
35,300
-0.04(-0.41%)
May 06, 2004
9.840
9.840
9.750
9.840
56,100
-0.01(-0.10%)
May 05, 2004
10.04
10.05
9.500
9.850
155,000
-0.19(-1.89%)
May 04, 2004
9.690
10.19
9.600
10.04
373,000
+0.53(+5.57%)
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.