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
Alpha Pro Tech
(NY:
APT
)
5.000
-0.310 (-5.84%)
Official Closing Price
Updated: 8:00 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
1.970
2.040
1.970
2.020
51,200
+0.01(+0.50%)
Apr 28, 2005
2.000
2.020
2.000
2.010
31,700
-0.04(-1.95%)
Apr 27, 2005
2.030
2.070
1.920
2.050
83,700
+0.02(+0.99%)
Apr 26, 2005
1.970
2.030
1.948
2.030
63,000
+0.01(+0.50%)
Apr 25, 2005
1.950
2.020
1.950
2.020
38,500
-0.02(-0.98%)
Apr 22, 2005
1.950
2.040
1.950
2.040
17,300
+0.03(+1.49%)
Apr 21, 2005
1.950
2.010
1.950
2.010
265,000
+0.02(+1.01%)
Apr 20, 2005
1.950
2.000
1.920
1.990
25,400
-0.01(-0.50%)
Apr 19, 2005
1.900
2.010
1.900
2.000
61,100
+0.06(+3.09%)
Apr 18, 2005
1.920
1.940
1.900
1.940
15,900
+0.00(+0.00%)
Apr 15, 2005
1.980
1.980
1.920
1.940
26,600
-0.04(-2.02%)
Apr 14, 2005
2.000
2.000
1.950
1.980
11,000
-0.02(-1.00%)
Apr 13, 2005
1.980
2.000
1.950
2.000
29,300
-0.02(-0.99%)
Apr 12, 2005
2.070
2.070
1.950
2.020
78,800
-0.05(-2.42%)
Apr 11, 2005
2.150
2.150
2.010
2.070
85,200
+0.12(+6.15%)
Apr 08, 2005
1.960
2.000
1.950
1.950
26,800
-0.07(-3.47%)
Apr 07, 2005
2.010
2.020
1.970
2.020
153,700
-0.01(-0.49%)
Apr 06, 2005
2.050
2.110
2.030
2.030
49,400
-0.06(-2.87%)
Apr 05, 2005
1.980
2.100
1.980
2.090
218,600
+0.10(+5.03%)
Apr 04, 2005
2.000
2.000
1.990
1.990
25,300
-0.02(-1.00%)
Apr 01, 2005
2.040
2.040
1.980
2.010
50,400
-0.01(-0.50%)
Mar 31, 2005
2.000
2.020
1.980
2.020
51,200
+0.02(+1.00%)
Mar 30, 2005
2.000
2.040
1.980
2.000
23,300
+0.00(+0.00%)
Mar 29, 2005
2.000
2.020
1.990
2.000
80,100
-0.02(-0.99%)
Mar 28, 2005
2.000
2.050
1.900
2.020
157,400
+0.02(+1.00%)
Mar 24, 2005
1.940
2.000
1.900
2.000
14,800
+0.06(+3.09%)
Mar 23, 2005
1.990
2.040
1.940
1.940
28,400
-0.03(-1.52%)
Mar 22, 2005
1.900
1.990
1.900
1.970
23,500
+0.05(+2.60%)
Mar 21, 2005
1.990
1.990
1.900
1.920
22,500
-0.04(-2.04%)
Mar 18, 2005
2.030
2.040
1.950
1.960
42,600
-0.08(-3.92%)
Mar 17, 2005
1.980
2.040
1.930
2.040
12,400
+0.08(+4.08%)
Mar 16, 2005
1.960
1.980
1.880
1.960
79,000
-0.03(-1.51%)
Mar 15, 2005
2.000
2.010
1.960
1.990
45,700
+0.00(+0.00%)
Mar 14, 2005
1.990
2.040
1.970
1.990
50,800
+0.00(+0.00%)
Mar 11, 2005
2.040
2.090
1.990
1.990
40,200
-0.10(-4.78%)
Mar 10, 2005
2.100
2.100
1.990
2.090
52,700
+0.00(+0.00%)
Mar 09, 2005
1.970
2.110
1.960
2.090
47,900
+0.10(+5.08%)
Mar 08, 2005
2.020
2.040
1.980
1.989
32,700
-0.06(-2.98%)
Mar 07, 2005
2.070
2.080
2.020
2.050
41,400
-0.04(-1.91%)
Mar 04, 2005
2.140
2.140
1.950
2.090
93,500
-0.06(-2.79%)
Mar 03, 2005
2.230
2.230
2.150
2.150
67,800
-0.04(-1.83%)
Mar 02, 2005
2.290
2.290
2.190
2.190
47,500
-0.10(-4.37%)
Mar 01, 2005
2.260
2.300
2.250
2.290
65,200
+0.06(+2.69%)
Feb 28, 2005
2.250
2.300
2.190
2.230
148,300
+0.00(+0.00%)
Feb 25, 2005
2.150
2.240
2.120
2.230
91,800
+0.08(+3.72%)
Feb 24, 2005
2.090
2.280
2.090
2.150
304,400
+0.07(+3.37%)
Feb 23, 2005
2.050
2.080
2.020
2.080
79,900
+0.01(+0.48%)
Feb 22, 2005
2.070
2.080
2.040
2.070
43,200
+0.01(+0.49%)
Feb 18, 2005
2.050
2.070
2.050
2.060
26,700
+0.01(+0.49%)
Feb 17, 2005
2.030
2.070
2.030
2.050
29,400
+0.00(+0.00%)
Feb 16, 2005
2.050
2.070
2.020
2.050
95,700
+0.03(+1.49%)
Feb 15, 2005
2.000
2.020
1.990
2.020
46,700
+0.03(+1.51%)
Feb 14, 2005
2.020
2.020
1.950
1.990
72,200
-0.06(-2.93%)
Feb 11, 2005
1.980
2.080
1.980
2.050
62,900
+0.05(+2.50%)
Feb 10, 2005
1.970
2.030
1.960
2.000
43,200
+0.03(+1.52%)
Feb 09, 2005
2.070
2.070
1.970
1.970
61,700
-0.08(-3.90%)
Feb 08, 2005
2.060
2.070
2.000
2.050
40,300
-0.01(-0.49%)
Feb 07, 2005
2.110
2.110
2.020
2.060
57,100
+0.05(+2.49%)
Feb 04, 2005
1.990
2.070
1.960
2.010
63,000
+0.03(+1.52%)
Feb 03, 2005
2.000
2.080
1.900
1.980
76,000
-0.11(-5.26%)
Feb 02, 2005
1.900
2.120
1.900
2.090
298,300
+0.17(+8.85%)
Feb 01, 2005
1.850
1.920
1.800
1.920
62,700
+0.08(+4.35%)
Jan 31, 2005
1.890
1.990
1.840
1.840
147,100
+0.04(+2.22%)
Jan 28, 2005
1.880
1.880
1.800
1.800
44,400
-0.05(-2.70%)
Jan 27, 2005
1.830
1.880
1.800
1.850
45,300
+0.05(+2.78%)
Jan 26, 2005
1.920
1.920
1.770
1.800
69,100
+0.03(+1.69%)
Jan 25, 2005
1.750
1.790
1.710
1.770
44,300
-0.01(-0.56%)
Jan 24, 2005
1.750
1.810
1.740
1.780
68,200
+0.03(+1.71%)
Jan 21, 2005
1.720
1.770
1.710
1.750
44,600
+0.00(+0.00%)
Jan 20, 2005
1.750
1.780
1.730
1.750
39,200
+0.00(+0.00%)
Jan 19, 2005
1.720
1.772
1.700
1.750
71,300
+0.01(+0.57%)
Jan 18, 2005
1.790
1.830
1.740
1.740
23,300
-0.03(-1.69%)
Jan 14, 2005
1.710
1.780
1.710
1.770
38,000
+0.05(+2.91%)
Jan 13, 2005
1.750
1.770
1.720
1.720
107,900
+0.01(+0.58%)
Jan 12, 2005
1.650
1.720
1.650
1.710
105,100
+0.07(+4.27%)
Jan 11, 2005
1.740
1.800
1.640
1.640
54,700
-0.11(-6.29%)
Jan 10, 2005
1.800
1.830
1.700
1.750
64,700
-0.04(-2.23%)
Jan 07, 2005
1.800
1.800
1.780
1.790
22,800
+0.00(+0.00%)
Jan 06, 2005
1.750
1.830
1.730
1.790
52,700
+0.02(+1.13%)
Jan 05, 2005
1.760
1.770
1.710
1.770
20,800
-0.03(-1.67%)
Jan 04, 2005
1.820
1.820
1.740
1.800
112,200
-0.02(-1.10%)
Jan 03, 2005
2.000
2.000
1.800
1.820
217,600
-0.13(-6.67%)
Dec 31, 2004
2.040
2.050
1.920
1.950
83,100
-0.07(-3.47%)
Dec 30, 2004
1.960
2.090
1.960
2.020
143,400
+0.03(+1.51%)
Dec 29, 2004
2.070
2.110
1.900
1.990
386,200
-0.10(-4.78%)
Dec 28, 2004
1.600
2.300
1.600
2.090
1,560,500
+0.49(+30.62%)
Dec 27, 2004
1.680
1.680
1.600
1.600
49,300
-0.04(-2.44%)
Dec 23, 2004
1.620
1.640
1.620
1.640
10,300
+0.02(+1.23%)
Dec 22, 2004
1.700
1.700
1.620
1.620
41,500
-0.08(-4.71%)
Dec 21, 2004
1.750
1.750
1.650
1.700
44,800
-0.06(-3.41%)
Dec 20, 2004
1.750
1.770
1.700
1.760
33,300
+0.00(+0.00%)
Dec 17, 2004
1.720
1.760
1.710
1.760
18,000
+0.06(+3.53%)
Dec 16, 2004
1.750
1.780
1.700
1.700
35,600
-0.07(-3.95%)
Dec 15, 2004
1.680
1.780
1.660
1.770
55,700
+0.07(+4.12%)
Dec 14, 2004
1.580
1.710
1.580
1.700
58,400
+0.12(+7.59%)
Dec 13, 2004
1.620
1.620
1.560
1.580
61,800
-0.07(-4.24%)
Dec 10, 2004
1.680
1.680
1.650
1.650
43,500
-0.04(-2.37%)
Dec 09, 2004
1.710
1.750
1.650
1.690
38,200
-0.04(-2.31%)
Dec 08, 2004
1.710
1.780
1.710
1.730
20,900
-0.04(-2.26%)
Dec 07, 2004
1.760
1.800
1.710
1.770
70,800
+0.00(+0.00%)
Dec 06, 2004
1.780
1.800
1.750
1.770
50,900
+0.00(+0.00%)
Dec 03, 2004
1.710
1.780
1.710
1.770
31,100
+0.04(+2.31%)
Dec 02, 2004
1.720
1.790
1.700
1.730
48,100
+0.03(+1.76%)
Dec 01, 2004
1.680
1.700
1.640
1.700
45,300
+0.01(+0.59%)
Nov 30, 2004
1.720
1.740
1.680
1.690
73,500
-0.03(-1.74%)
Nov 29, 2004
1.640
1.720
1.600
1.720
122,700
+0.10(+6.17%)
Nov 26, 2004
1.570
1.620
1.560
1.620
40,800
+0.05(+3.18%)
Nov 24, 2004
1.560
1.590
1.560
1.570
30,000
+0.01(+0.64%)
Nov 23, 2004
1.560
1.580
1.550
1.560
32,600
+0.00(+0.00%)
Nov 22, 2004
1.560
1.590
1.550
1.560
25,100
+0.00(+0.00%)
Nov 19, 2004
1.580
1.590
1.550
1.560
33,400
-0.03(-1.89%)
Nov 18, 2004
1.560
1.590
1.560
1.590
5,900
+0.00(+0.00%)
Nov 17, 2004
1.600
1.600
1.590
1.590
21,600
+0.00(+0.00%)
Nov 16, 2004
1.550
1.600
1.550
1.590
27,200
+0.00(+0.00%)
Nov 15, 2004
1.560
1.620
1.550
1.590
75,000
+0.01(+0.63%)
Nov 12, 2004
1.600
1.640
1.560
1.580
55,900
-0.02(-1.25%)
Nov 11, 2004
1.610
1.610
1.560
1.600
15,900
-0.01(-0.62%)
Nov 10, 2004
1.580
1.640
1.550
1.610
47,100
+0.03(+1.90%)
Nov 09, 2004
1.570
1.600
1.570
1.580
21,500
-0.05(-3.07%)
Nov 08, 2004
1.600
1.630
1.560
1.630
21,700
+0.02(+1.24%)
Nov 05, 2004
1.560
1.640
1.550
1.610
70,500
+0.02(+1.26%)
Nov 04, 2004
1.580
1.600
1.520
1.590
27,200
+0.00(+0.00%)
Nov 03, 2004
1.550
1.600
1.550
1.590
18,400
+0.01(+0.63%)
Nov 02, 2004
1.590
1.600
1.500
1.580
137,600
+0.03(+1.94%)
Nov 01, 2004
1.590
1.590
1.550
1.550
22,400
-0.04(-2.52%)
Oct 29, 2004
1.570
1.590
1.550
1.590
6,900
+0.04(+2.58%)
Oct 28, 2004
1.540
1.550
1.500
1.550
42,100
+0.04(+2.65%)
Oct 27, 2004
1.530
1.560
1.510
1.510
26,300
-0.03(-1.95%)
Oct 26, 2004
1.550
1.580
1.540
1.540
23,000
+0.00(+0.00%)
Oct 25, 2004
1.590
1.590
1.540
1.540
5,700
-0.01(-0.65%)
Oct 22, 2004
1.530
1.590
1.520
1.550
26,100
+0.02(+1.31%)
Oct 21, 2004
1.560
1.590
1.530
1.530
6,900
-0.07(-4.38%)
Oct 20, 2004
1.550
1.600
1.550
1.600
27,800
+0.05(+3.23%)
Oct 19, 2004
1.620
1.620
1.530
1.550
53,100
-0.07(-4.32%)
Oct 18, 2004
1.620
1.640
1.620
1.620
8,100
-0.04(-2.41%)
Oct 15, 2004
1.700
1.710
1.650
1.660
27,400
-0.03(-1.78%)
Oct 14, 2004
1.700
1.720
1.690
1.690
21,300
-0.03(-1.74%)
Oct 13, 2004
1.690
1.750
1.660
1.720
21,700
+0.04(+2.38%)
Oct 12, 2004
1.650
1.700
1.650
1.680
10,000
-0.01(-0.59%)
Oct 11, 2004
1.650
1.690
1.650
1.690
17,500
+0.02(+1.20%)
Oct 08, 2004
1.690
1.690
1.660
1.670
19,200
-0.03(-1.76%)
Oct 07, 2004
1.620
1.700
1.600
1.700
32,600
+0.07(+4.29%)
Oct 06, 2004
1.740
1.760
1.610
1.630
48,000
-0.12(-6.86%)
Oct 05, 2004
1.550
1.750
1.510
1.750
121,900
+0.18(+11.46%)
Oct 04, 2004
1.610
1.610
1.510
1.570
49,600
-0.08(-4.85%)
Oct 01, 2004
1.500
1.650
1.500
1.650
50,000
+0.10(+6.45%)
Sep 30, 2004
1.490
1.570
1.430
1.550
74,100
+0.09(+6.16%)
Sep 29, 2004
1.470
1.500
1.450
1.460
45,200
-0.02(-1.35%)
Sep 28, 2004
1.500
1.500
1.460
1.480
19,900
-0.02(-1.33%)
Sep 27, 2004
1.500
1.500
1.480
1.500
15,400
-0.04(-2.60%)
Sep 24, 2004
1.550
1.550
1.500
1.540
18,200
-0.02(-1.28%)
Sep 23, 2004
1.520
1.570
1.520
1.560
15,200
+0.03(+1.96%)
Sep 22, 2004
1.550
1.550
1.520
1.530
15,700
-0.01(-0.65%)
Sep 21, 2004
1.500
1.550
1.490
1.540
20,800
+0.02(+1.32%)
Sep 20, 2004
1.540
1.540
1.490
1.520
22,400
-0.02(-1.30%)
Sep 17, 2004
1.490
1.550
1.490
1.540
17,400
+0.00(+0.00%)
Sep 16, 2004
1.470
1.540
1.470
1.540
10,700
-0.01(-0.65%)
Sep 15, 2004
1.550
1.590
1.490
1.550
41,400
+0.00(+0.00%)
Sep 14, 2004
1.530
1.550
1.500
1.550
48,100
-0.04(-2.52%)
Sep 13, 2004
1.510
1.590
1.510
1.590
25,000
+0.07(+4.61%)
Sep 10, 2004
1.510
1.550
1.510
1.520
49,100
+0.01(+0.66%)
Sep 09, 2004
1.500
1.550
1.500
1.510
17,800
-0.04(-2.58%)
Sep 08, 2004
1.600
1.630
1.450
1.550
41,600
-0.05(-3.13%)
Sep 07, 2004
1.600
1.650
1.600
1.600
33,500
-0.05(-3.03%)
Sep 03, 2004
1.630
1.650
1.590
1.650
13,100
-0.01(-0.60%)
Sep 02, 2004
1.660
1.660
1.610
1.660
26,900
-0.02(-1.19%)
Sep 01, 2004
1.660
1.700
1.610
1.680
72,300
+0.01(+0.60%)
Aug 31, 2004
1.670
1.710
1.660
1.670
10,300
+0.00(+0.00%)
Aug 30, 2004
1.670
1.700
1.670
1.670
9,600
-0.04(-2.34%)
Aug 27, 2004
1.680
1.710
1.670
1.710
10,600
+0.00(+0.00%)
Aug 26, 2004
1.670
1.710
1.670
1.710
18,800
+0.04(+2.40%)
Aug 25, 2004
1.710
1.710
1.670
1.670
8,500
-0.04(-2.34%)
Aug 24, 2004
1.680
1.720
1.630
1.710
28,700
-0.01(-0.49%)
Aug 23, 2004
1.620
1.730
1.601
1.718
10,900
+0.06(+3.52%)
Aug 20, 2004
1.710
1.710
1.660
1.660
8,800
-0.03(-1.78%)
Aug 19, 2004
1.770
1.770
1.600
1.690
13,300
-0.06(-3.43%)
Aug 18, 2004
1.720
1.770
1.650
1.750
18,600
+0.05(+2.94%)
Aug 17, 2004
1.720
1.750
1.700
1.700
34,700
-0.05(-2.86%)
Aug 16, 2004
1.680
1.750
1.680
1.750
15,900
+0.01(+0.57%)
Aug 13, 2004
1.750
1.750
1.660
1.740
6,800
+0.06(+3.57%)
Aug 12, 2004
1.700
1.700
1.600
1.680
42,200
+0.07(+4.35%)
Aug 11, 2004
1.650
1.650
1.580
1.610
15,000
-0.04(-2.42%)
Aug 10, 2004
1.580
1.650
1.580
1.650
19,000
+0.07(+4.43%)
Aug 09, 2004
1.580
1.600
1.550
1.580
42,900
+0.00(+0.00%)
Aug 06, 2004
1.580
1.600
1.550
1.580
22,700
+0.00(+0.00%)
Aug 05, 2004
1.600
1.600
1.580
1.580
21,800
-0.02(-1.34%)
Aug 04, 2004
1.600
1.650
1.590
1.601
19,900
+0.00(+0.00%)
Aug 03, 2004
1.591
1.680
1.590
1.601
9,000
+0.00(+0.09%)
Aug 02, 2004
1.600
1.600
1.590
1.600
13,700
-0.01(-0.62%)
Jul 30, 2004
1.649
1.660
1.590
1.610
11,900
+0.01(+0.63%)
Jul 29, 2004
1.640
1.690
1.560
1.600
6,100
-0.09(-5.33%)
Jul 28, 2004
1.620
1.690
1.550
1.690
19,600
+0.08(+4.97%)
Jul 27, 2004
1.650
1.700
1.510
1.610
51,400
-0.09(-5.29%)
Jul 26, 2004
1.620
1.700
1.600
1.700
49,100
+0.00(+0.00%)
Jul 23, 2004
1.610
1.700
1.610
1.700
14,200
+0.10(+6.25%)
Jul 22, 2004
1.710
1.710
1.600
1.600
105,500
-0.12(-6.98%)
Jul 21, 2004
1.770
1.770
1.700
1.720
11,500
-0.05(-2.82%)
Jul 20, 2004
1.710
1.770
1.700
1.770
33,600
+0.02(+1.14%)
Jul 19, 2004
1.750
1.780
1.730
1.750
11,000
+0.00(+0.00%)
Jul 16, 2004
1.800
1.800
1.750
1.750
4,900
-0.03(-1.69%)
Jul 15, 2004
1.760
1.800
1.750
1.780
29,700
-0.01(-0.56%)
Jul 14, 2004
1.700
1.800
1.690
1.790
97,800
+0.08(+4.68%)
Jul 13, 2004
1.710
1.720
1.700
1.710
30,800
-0.01(-0.58%)
Jul 12, 2004
1.780
1.780
1.710
1.720
35,600
-0.02(-1.15%)
Jul 09, 2004
1.740
1.770
1.720
1.740
44,000
-0.02(-1.14%)
Jul 08, 2004
1.780
1.849
1.730
1.760
76,900
-0.04(-2.22%)
Jul 07, 2004
1.860
1.900
1.800
1.800
33,900
-0.05(-2.70%)
Jul 06, 2004
1.800
1.940
1.780
1.850
68,200
+0.09(+5.11%)
Jul 02, 2004
1.750
1.830
1.730
1.760
23,600
+0.01(+0.57%)
Jul 01, 2004
1.780
1.800
1.750
1.750
29,600
-0.07(-3.85%)
Jun 30, 2004
1.850
1.850
1.720
1.820
57,300
-0.04(-2.15%)
Jun 29, 2004
1.880
1.900
1.860
1.860
31,000
-0.04(-2.18%)
Jun 28, 2004
1.880
1.940
1.870
1.901
17,000
+0.00(+0.08%)
Jun 25, 2004
1.920
1.950
1.880
1.900
97,800
-0.02(-1.04%)
Jun 24, 2004
1.980
2.000
1.920
1.920
34,300
-0.06(-3.03%)
Jun 23, 2004
2.000
2.000
1.920
1.980
26,300
-0.02(-1.00%)
Jun 22, 2004
2.000
2.000
1.920
2.000
39,600
-0.04(-1.96%)
Jun 21, 2004
1.980
2.080
1.900
2.040
165,400
+0.02(+0.99%)
Jun 18, 2004
1.980
2.030
1.980
2.020
4,400
-0.03(-1.46%)
Jun 17, 2004
2.040
2.050
1.970
2.050
23,300
+0.00(+0.00%)
Jun 16, 2004
2.040
2.050
2.000
2.050
26,400
-0.03(-1.44%)
Jun 15, 2004
2.000
2.080
1.960
2.080
60,300
+0.13(+6.67%)
Jun 14, 2004
2.050
2.050
1.950
1.950
37,200
-0.05(-2.50%)
Jun 10, 2004
2.000
2.050
1.910
2.000
65,600
+0.05(+2.56%)
Jun 09, 2004
1.930
2.000
1.900
1.950
88,600
+0.01(+0.52%)
Jun 08, 2004
1.950
2.000
1.910
1.940
42,600
-0.01(-0.51%)
Jun 07, 2004
1.950
1.950
1.850
1.950
27,800
+0.05(+2.63%)
Jun 04, 2004
1.950
1.950
1.800
1.900
47,800
-0.05(-2.56%)
Jun 03, 2004
2.040
2.040
1.910
1.950
49,900
-0.09(-4.41%)
Jun 02, 2004
1.890
2.050
1.870
2.040
179,800
+0.10(+5.15%)
Jun 01, 2004
1.830
1.940
1.760
1.940
94,600
+0.12(+6.59%)
May 28, 2004
1.720
1.820
1.720
1.820
33,500
+0.11(+6.43%)
May 27, 2004
1.680
1.740
1.670
1.710
30,000
-0.05(-2.84%)
May 26, 2004
1.750
1.760
1.740
1.760
16,000
+0.01(+0.57%)
May 25, 2004
1.700
1.750
1.700
1.750
39,200
+0.05(+2.94%)
May 24, 2004
1.750
1.760
1.660
1.700
47,700
+0.01(+0.59%)
May 21, 2004
1.670
1.700
1.660
1.690
46,200
+0.02(+1.20%)
May 20, 2004
1.700
1.700
1.650
1.670
45,800
-0.03(-1.76%)
May 19, 2004
1.680
1.740
1.660
1.700
32,500
+0.04(+2.41%)
May 18, 2004
1.690
1.700
1.660
1.660
58,800
-0.01(-0.60%)
May 17, 2004
1.720
1.740
1.650
1.670
40,900
-0.03(-1.76%)
May 14, 2004
1.750
1.750
1.700
1.700
52,900
-0.05(-2.86%)
May 13, 2004
1.760
1.770
1.680
1.750
22,800
+0.01(+0.57%)
May 12, 2004
1.770
1.770
1.700
1.740
56,700
-0.03(-1.69%)
May 11, 2004
1.810
1.820
1.750
1.770
134,700
-0.04(-2.21%)
May 10, 2004
1.850
1.890
1.800
1.810
65,500
-0.03(-1.63%)
May 07, 2004
1.860
1.910
1.840
1.840
32,600
+0.00(+0.00%)
May 06, 2004
1.910
1.930
1.840
1.840
40,300
-0.07(-3.66%)
May 05, 2004
1.870
1.930
1.860
1.910
35,900
+0.01(+0.53%)
May 04, 2004
1.950
1.960
1.860
1.900
45,300
+0.00(+0.00%)
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.