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
Wisdomtree U.S. Midcap Fund
(NY:
EZM
)
59.16
+0.44 (+0.75%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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
3.561
3.561
3.561
3.561
0
+0.00(+0.00%)
Apr 28, 2005
3.561
3.561
3.561
3.561
0
+0.00(+0.00%)
Apr 27, 2005
3.561
3.561
3.561
3.561
0
+0.00(+0.00%)
Apr 26, 2005
3.561
3.561
3.561
3.561
0
+0.00(+0.00%)
Apr 25, 2005
3.561
3.561
3.561
3.561
0
+0.00(+0.00%)
Apr 22, 2005
3.561
3.561
3.561
3.561
0
+0.00(+0.00%)
Apr 21, 2005
3.561
3.561
3.561
3.561
0
+0.00(+0.00%)
Apr 20, 2005
3.561
3.561
3.561
3.561
0
+0.00(+0.00%)
Apr 19, 2005
3.561
3.561
3.561
3.561
0
+0.00(+0.00%)
Apr 18, 2005
3.561
3.561
3.561
3.561
0
+0.00(+0.00%)
Apr 15, 2005
3.561
3.561
3.561
3.561
0
+0.00(+0.00%)
Apr 14, 2005
3.561
3.561
3.561
3.561
0
+0.00(+0.00%)
Apr 13, 2005
3.561
3.561
3.561
3.561
0
+0.00(+0.00%)
Apr 12, 2005
3.561
3.561
3.561
3.561
0
+0.00(+0.00%)
Apr 11, 2005
3.632
3.659
3.547
3.561
126,707
-0.02(-0.46%)
Apr 08, 2005
3.574
3.659
3.536
3.577
279,415
+0.08(+2.34%)
Apr 07, 2005
3.389
3.523
3.375
3.495
457,758
+0.14(+4.32%)
Apr 06, 2005
3.228
3.487
3.228
3.351
234,738
+0.07(+2.16%)
Apr 05, 2005
3.200
3.304
3.187
3.280
166,257
+0.03(+0.84%)
Apr 04, 2005
3.157
3.277
3.154
3.252
53,466
+0.07(+2.23%)
Apr 01, 2005
3.222
3.228
3.129
3.181
52,367
-0.07(-2.27%)
Mar 31, 2005
3.236
3.441
3.088
3.255
188,596
+0.06(+1.79%)
Mar 30, 2005
3.179
3.274
3.173
3.198
15,746
-0.01(-0.34%)
Mar 29, 2005
3.331
3.351
3.198
3.209
73,973
-0.12(-3.61%)
Mar 28, 2005
3.386
3.411
3.318
3.329
31,493
+0.00(+0.08%)
Mar 24, 2005
3.337
3.372
3.299
3.326
11,718
+0.02(+0.74%)
Mar 23, 2005
3.342
3.386
3.299
3.301
22,704
-0.05(-1.39%)
Mar 22, 2005
3.318
3.413
3.293
3.348
78,002
+0.02(+0.49%)
Mar 21, 2005
3.361
3.424
3.280
3.331
113,524
-0.06(-1.85%)
Mar 18, 2005
3.443
3.443
3.361
3.394
101,805
-0.05(-1.35%)
Mar 17, 2005
3.495
3.523
3.441
3.441
33,324
-0.05(-1.56%)
Mar 16, 2005
3.482
3.495
3.413
3.495
125,242
-0.03(-0.78%)
Mar 15, 2005
3.482
3.536
3.479
3.523
99,241
-0.03(-0.77%)
Mar 14, 2005
3.495
3.605
3.484
3.550
126,707
+0.00(+0.00%)
Mar 11, 2005
3.550
3.550
3.501
3.550
91,551
+0.00(+0.00%)
Mar 10, 2005
3.577
3.618
3.523
3.550
94,115
-0.07(-2.03%)
Mar 09, 2005
3.686
3.686
3.572
3.624
38,085
-0.10(-2.78%)
Mar 08, 2005
3.823
3.823
3.662
3.727
57,494
-0.12(-3.19%)
Mar 07, 2005
3.796
3.856
3.757
3.850
112,059
-0.01(-0.14%)
Mar 04, 2005
3.823
3.886
3.790
3.856
65,184
+0.01(+0.14%)
Mar 03, 2005
3.714
3.889
3.714
3.850
256,710
+0.15(+4.06%)
Mar 02, 2005
3.700
3.708
3.648
3.700
30,028
-0.01(-0.37%)
Mar 01, 2005
3.695
3.714
3.645
3.714
235,470
+0.02(+0.59%)
Feb 28, 2005
3.605
3.700
3.605
3.692
102,537
+0.07(+2.04%)
Feb 25, 2005
3.624
3.651
3.605
3.618
146,116
-0.01(-0.15%)
Feb 24, 2005
3.564
3.624
3.553
3.624
266,964
+0.02(+0.61%)
Feb 23, 2005
3.460
3.605
3.454
3.602
35,522
+0.10(+2.97%)
Feb 22, 2005
3.577
3.632
3.454
3.498
18,310
-0.08(-2.14%)
Feb 18, 2005
3.577
3.624
3.561
3.574
15,746
+0.01(+0.23%)
Feb 17, 2005
3.605
3.632
3.542
3.566
53,832
-0.04(-1.06%)
Feb 16, 2005
3.547
3.605
3.542
3.605
141,721
+0.06(+1.62%)
Feb 15, 2005
3.544
3.547
3.460
3.547
54,198
-0.00(-0.08%)
Feb 14, 2005
3.536
3.553
3.482
3.550
45,409
+0.04(+1.17%)
Feb 11, 2005
3.509
3.550
3.495
3.509
32,592
+0.01(+0.39%)
Feb 10, 2005
3.553
3.553
3.495
3.495
82,762
-0.07(-1.92%)
Feb 09, 2005
3.613
3.626
3.550
3.564
160,032
-0.05(-1.36%)
Feb 08, 2005
3.558
3.613
3.550
3.613
116,087
+0.01(+0.38%)
Feb 07, 2005
3.550
3.605
3.550
3.599
67,382
+0.05(+1.38%)
Feb 04, 2005
3.506
3.558
3.506
3.550
32,226
+0.04(+1.09%)
Feb 03, 2005
3.495
3.572
3.468
3.512
24,902
-0.02(-0.54%)
Feb 02, 2005
3.536
3.550
3.457
3.531
48,705
+0.04(+1.25%)
Feb 01, 2005
3.509
3.536
3.424
3.487
35,522
-0.06(-1.62%)
Jan 31, 2005
3.490
3.605
3.419
3.544
85,326
+0.08(+2.37%)
Jan 28, 2005
3.495
3.523
3.416
3.463
88,988
-0.07(-2.08%)
Jan 27, 2005
3.553
3.561
3.493
3.536
68,114
-0.02(-0.46%)
Jan 26, 2005
3.547
3.561
3.520
3.553
12,817
+0.02(+0.62%)
Jan 25, 2005
3.591
3.591
3.495
3.531
64,452
+0.05(+1.33%)
Jan 24, 2005
3.550
3.550
3.441
3.484
126,707
-0.03(-0.78%)
Jan 21, 2005
3.629
3.632
3.509
3.512
36,620
-0.12(-3.24%)
Jan 20, 2005
3.605
3.629
3.555
3.629
102,904
-0.01(-0.23%)
Jan 19, 2005
3.700
3.708
3.635
3.637
28,930
-0.02(-0.60%)
Jan 18, 2005
3.550
3.676
3.550
3.659
162,961
+0.18(+5.10%)
Jan 14, 2005
3.482
3.493
3.422
3.482
34,057
+0.03(+0.79%)
Jan 13, 2005
3.550
3.550
3.345
3.454
178,342
-0.10(-2.69%)
Jan 12, 2005
3.572
3.580
3.443
3.550
309,078
-0.04(-1.07%)
Jan 11, 2005
3.727
3.736
3.487
3.588
342,403
-0.14(-3.74%)
Jan 10, 2005
3.850
3.861
3.689
3.727
134,397
-0.15(-3.87%)
Jan 07, 2005
4.069
4.080
3.700
3.878
346,431
-0.28(-6.76%)
Jan 06, 2005
4.137
4.173
4.028
4.159
60,057
+0.10(+2.56%)
Jan 05, 2005
4.205
4.254
3.875
4.055
185,300
-0.08(-1.98%)
Jan 04, 2005
3.990
4.181
3.990
4.137
261,837
+0.22(+5.50%)
Jan 03, 2005
4.055
4.055
3.891
3.921
105,833
-0.07(-1.64%)
Dec 31, 2004
3.905
3.987
3.878
3.987
44,311
+0.05(+1.39%)
Dec 30, 2004
3.946
3.987
3.932
3.932
40,282
+0.01(+0.14%)
Dec 29, 2004
3.960
4.025
3.927
3.927
40,282
-0.03(-0.83%)
Dec 28, 2004
3.968
3.987
3.880
3.960
80,199
-0.01(-0.21%)
Dec 27, 2004
3.960
3.987
3.905
3.968
67,748
+0.06(+1.61%)
Dec 23, 2004
3.850
3.932
3.760
3.905
136,228
+0.10(+2.58%)
Dec 22, 2004
3.875
3.875
3.790
3.807
116,819
-0.05(-1.27%)
Dec 21, 2004
3.878
3.878
3.700
3.856
106,566
-0.01(-0.35%)
Dec 20, 2004
3.875
3.916
3.771
3.869
97,777
-0.01(-0.14%)
Dec 17, 2004
3.943
3.951
3.815
3.875
63,719
-0.07(-1.73%)
Dec 16, 2004
3.932
3.973
3.782
3.943
112,059
-0.04(-0.89%)
Dec 15, 2004
4.000
4.055
3.938
3.979
59,691
-0.07(-1.82%)
Dec 14, 2004
3.943
4.052
3.839
4.052
67,382
+0.15(+3.78%)
Dec 13, 2004
3.949
3.960
3.823
3.905
81,664
+0.02(+0.63%)
Dec 10, 2004
3.973
3.973
3.823
3.880
58,959
-0.14(-3.46%)
Dec 09, 2004
3.823
4.028
3.755
4.020
70,677
+0.14(+3.66%)
Dec 08, 2004
3.848
4.011
3.848
3.878
87,523
-0.04(-0.98%)
Dec 07, 2004
3.954
3.954
3.861
3.916
62,987
+0.01(+0.28%)
Dec 06, 2004
3.973
4.063
3.891
3.905
50,536
-0.10(-2.46%)
Dec 03, 2004
4.041
4.055
3.946
4.003
26,000
-0.07(-1.61%)
Dec 02, 2004
3.962
4.088
3.951
4.069
95,213
+0.16(+4.20%)
Dec 01, 2004
4.052
4.055
3.905
3.905
125,608
-0.07(-1.72%)
Nov 30, 2004
4.096
4.096
3.960
3.973
141,355
-0.13(-3.13%)
Nov 29, 2004
4.096
4.151
4.014
4.102
111,326
-0.04(-1.05%)
Nov 26, 2004
4.082
4.151
4.058
4.145
40,282
+0.08(+1.95%)
Nov 24, 2004
4.039
4.096
4.000
4.066
126,707
+0.07(+1.64%)
Nov 23, 2004
3.924
4.041
3.883
4.000
107,664
+0.10(+2.59%)
Nov 22, 2004
3.905
3.946
3.768
3.899
108,030
+0.08(+2.00%)
Nov 19, 2004
3.850
3.891
3.755
3.823
18,676
-0.02(-0.50%)
Nov 18, 2004
3.741
3.891
3.686
3.842
181,272
+0.16(+4.22%)
Nov 17, 2004
3.921
4.000
3.632
3.686
262,203
-0.23(-5.86%)
Nov 16, 2004
4.000
4.000
3.878
3.916
81,664
-0.08(-2.12%)
Nov 15, 2004
3.741
4.082
3.686
4.000
267,330
+0.33(+8.92%)
Nov 12, 2004
3.550
3.706
3.550
3.673
103,270
+0.07(+2.05%)
Nov 11, 2004
3.714
3.755
3.544
3.599
177,244
-0.13(-3.58%)
Nov 10, 2004
3.741
3.749
3.605
3.733
132,933
-0.06(-1.65%)
Nov 09, 2004
3.659
3.828
3.605
3.796
253,781
+0.18(+4.91%)
Nov 08, 2004
3.815
3.815
3.523
3.618
266,598
-0.20(-5.29%)
Nov 05, 2004
3.686
3.905
3.686
3.820
381,221
+0.13(+3.63%)
Nov 04, 2004
3.632
3.714
3.558
3.686
134,031
+0.08(+2.27%)
Nov 03, 2004
3.277
3.645
3.277
3.605
301,754
+0.33(+10.09%)
Nov 02, 2004
3.386
3.520
3.209
3.274
133,665
-0.07(-2.12%)
Nov 01, 2004
3.277
3.727
2.938
3.345
431,025
-1.77(-34.67%)
Oct 28, 2004
5.024
5.120
4.915
5.120
29,662
+0.15(+3.02%)
Oct 27, 2004
5.038
5.079
4.918
4.970
80,565
-0.03(-0.60%)
Oct 26, 2004
4.765
5.000
4.738
5.000
64,086
+0.25(+5.23%)
Oct 25, 2004
4.642
4.751
4.607
4.751
14,282
+0.11(+2.41%)
Oct 22, 2004
4.697
4.724
4.639
4.639
50,902
-0.08(-1.68%)
Oct 21, 2004
4.820
4.861
4.670
4.719
50,536
-0.10(-2.10%)
Oct 20, 2004
4.806
4.902
4.779
4.820
52,367
-0.01(-0.28%)
Oct 19, 2004
4.929
4.967
4.820
4.833
45,409
-0.08(-1.56%)
Oct 18, 2004
4.984
5.038
4.861
4.910
49,804
-0.07(-1.48%)
Oct 15, 2004
5.175
5.175
4.806
4.984
148,679
-0.18(-3.54%)
Oct 14, 2004
5.169
5.379
5.161
5.166
115,355
-0.07(-1.36%)
Oct 13, 2004
5.093
5.325
5.093
5.237
255,978
+0.08(+1.48%)
Oct 12, 2004
5.180
5.379
4.970
5.161
133,299
-0.09(-1.66%)
Oct 11, 2004
5.243
5.434
5.188
5.248
115,721
-0.04(-0.67%)
Oct 08, 2004
5.420
5.420
4.956
5.284
229,977
-0.25(-4.44%)
Oct 07, 2004
5.762
5.792
5.530
5.530
111,326
-0.19(-3.34%)
Oct 06, 2004
5.325
5.857
5.325
5.721
289,669
+0.40(+7.44%)
Oct 05, 2004
5.085
5.325
5.085
5.325
75,438
+0.24(+4.73%)
Oct 04, 2004
5.079
5.134
5.044
5.085
84,593
+0.07(+1.47%)
Oct 01, 2004
4.915
5.022
4.910
5.011
20,141
+0.11(+2.23%)
Sep 30, 2004
4.929
4.943
4.839
4.902
44,677
-0.05(-1.10%)
Sep 29, 2004
4.943
4.984
4.943
4.956
37,719
+0.04(+0.83%)
Sep 28, 2004
4.847
4.915
4.836
4.915
9,521
+0.05(+1.12%)
Sep 27, 2004
4.915
4.943
4.861
4.861
61,156
-0.05(-0.95%)
Sep 24, 2004
5.033
5.106
4.902
4.907
221,921
-0.10(-2.07%)
Sep 23, 2004
4.910
5.052
4.833
5.011
176,511
+0.23(+4.80%)
Sep 22, 2004
4.882
4.882
4.779
4.781
71,044
-0.10(-2.12%)
Sep 21, 2004
4.781
4.915
4.781
4.885
58,959
+0.11(+2.23%)
Sep 20, 2004
4.874
4.885
4.779
4.779
21,972
-0.11(-2.29%)
Sep 17, 2004
4.806
5.024
4.803
4.891
168,821
+0.20(+4.37%)
Sep 16, 2004
4.574
4.710
4.533
4.686
39,550
+0.07(+1.54%)
Sep 15, 2004
4.710
4.710
4.533
4.615
72,142
-0.14(-2.93%)
Sep 14, 2004
4.670
4.776
4.607
4.754
76,903
+0.07(+1.46%)
Sep 13, 2004
4.588
4.738
4.588
4.686
19,408
+0.10(+2.14%)
Sep 10, 2004
4.560
4.612
4.519
4.588
49,804
+0.01(+0.30%)
Sep 09, 2004
4.560
4.639
4.522
4.574
59,325
+0.04(+0.84%)
Sep 08, 2004
4.560
4.566
4.533
4.536
20,141
-0.07(-1.48%)
Sep 07, 2004
4.574
4.642
4.533
4.604
19,775
+0.03(+0.66%)
Sep 03, 2004
4.642
4.670
4.547
4.574
28,197
-0.05(-1.18%)
Sep 02, 2004
4.533
4.642
4.508
4.629
40,648
+0.07(+1.44%)
Sep 01, 2004
4.639
4.852
4.492
4.563
131,834
-0.07(-1.53%)
Aug 31, 2004
4.697
4.716
4.588
4.634
45,409
-0.01(-0.12%)
Aug 30, 2004
4.765
4.765
4.598
4.639
80,565
-0.06(-1.22%)
Aug 27, 2004
4.683
4.710
4.683
4.697
195,188
+0.04(+0.88%)
Aug 26, 2004
4.642
4.702
4.642
4.656
51,268
+0.01(+0.29%)
Aug 25, 2004
4.680
4.724
4.604
4.642
60,790
-0.05(-1.16%)
Aug 24, 2004
4.683
4.760
4.683
4.697
53,466
+0.00(+0.00%)
Aug 23, 2004
4.779
4.820
4.601
4.697
203,244
-0.05(-1.15%)
Aug 20, 2004
4.656
4.762
4.590
4.751
125,975
+0.19(+4.25%)
Aug 19, 2004
4.301
4.670
4.271
4.558
251,583
+0.24(+5.63%)
Aug 18, 2004
4.369
4.377
4.314
4.314
86,424
-0.06(-1.37%)
Aug 17, 2004
4.369
4.391
4.369
4.375
29,296
+0.01(+0.12%)
Aug 16, 2004
4.290
4.369
4.290
4.369
170,286
+0.08(+1.91%)
Aug 13, 2004
4.388
4.388
4.287
4.287
22,338
-0.08(-1.75%)
Aug 12, 2004
4.437
4.560
4.342
4.364
40,282
-0.10(-2.26%)
Aug 11, 2004
4.492
4.495
4.380
4.465
43,212
-0.04(-0.91%)
Aug 10, 2004
4.369
4.511
4.364
4.506
70,311
+0.19(+4.43%)
Aug 09, 2004
4.410
4.413
4.314
4.314
18,310
-0.07(-1.56%)
Aug 06, 2004
4.396
4.435
4.342
4.383
62,255
-0.15(-3.31%)
Aug 05, 2004
4.724
4.724
4.511
4.533
52,733
-0.20(-4.32%)
Aug 04, 2004
4.670
4.784
4.615
4.738
101,805
+0.04(+0.93%)
Aug 03, 2004
4.776
4.779
4.568
4.694
80,931
-0.08(-1.72%)
Aug 02, 2004
4.601
4.776
4.429
4.776
79,466
+0.21(+4.54%)
Jul 30, 2004
4.574
4.765
4.492
4.568
139,158
+0.03(+0.72%)
Jul 29, 2004
4.355
4.560
4.314
4.536
70,311
+0.22(+5.13%)
Jul 28, 2004
4.137
4.347
4.137
4.314
48,339
+0.16(+3.88%)
Jul 27, 2004
3.878
4.233
3.823
4.153
82,762
+0.32(+8.26%)
Jul 26, 2004
3.905
3.932
3.686
3.837
22,338
-0.04(-1.06%)
Jul 23, 2004
3.973
3.992
3.878
3.878
15,380
-0.01(-0.35%)
Jul 22, 2004
4.069
4.069
3.891
3.891
76,170
-0.21(-5.19%)
Jul 21, 2004
4.178
4.197
4.093
4.104
32,958
-0.15(-3.47%)
Jul 20, 2004
4.071
4.391
4.069
4.252
43,944
+0.15(+3.73%)
Jul 19, 2004
4.342
4.369
4.096
4.099
28,197
-0.23(-5.36%)
Jul 16, 2004
4.670
4.672
4.328
4.331
79,466
-0.38(-8.06%)
Jul 15, 2004
4.724
4.762
4.675
4.710
35,522
+0.00(+0.00%)
Jul 14, 2004
4.724
4.833
4.642
4.710
38,085
-0.06(-1.26%)
Jul 13, 2004
4.773
4.833
4.710
4.771
50,902
-0.01(-0.17%)
Jul 12, 2004
4.765
4.861
4.710
4.779
76,537
-0.02(-0.46%)
Jul 09, 2004
4.806
4.861
4.781
4.801
43,578
-0.01(-0.17%)
Jul 08, 2004
5.079
5.109
4.809
4.809
89,720
-0.27(-5.32%)
Jul 07, 2004
5.011
5.117
5.003
5.079
21,239
+0.04(+0.70%)
Jul 06, 2004
5.090
5.188
5.024
5.044
103,270
-0.05(-0.97%)
Jul 02, 2004
5.128
5.128
5.076
5.093
12,817
-0.01(-0.11%)
Jul 01, 2004
5.038
5.145
4.981
5.098
105,101
+0.08(+1.58%)
Jun 30, 2004
5.046
5.052
4.943
5.019
37,353
+0.03(+0.60%)
Jun 29, 2004
5.120
5.120
4.984
4.989
133,299
-0.13(-2.56%)
Jun 28, 2004
5.147
5.202
5.024
5.120
113,890
-0.07(-1.32%)
Jun 25, 2004
5.120
5.188
4.929
5.188
967,884
+0.07(+1.39%)
Jun 24, 2004
5.052
5.134
5.052
5.117
49,804
+0.07(+1.30%)
Jun 23, 2004
5.011
5.052
4.932
5.052
119,017
+0.06(+1.15%)
Jun 22, 2004
4.915
5.011
4.915
4.994
39,184
+0.07(+1.33%)
Jun 21, 2004
5.024
5.076
4.888
4.929
30,395
-0.12(-2.43%)
Jun 18, 2004
4.997
5.079
4.902
5.052
49,071
+0.09(+1.82%)
Jun 17, 2004
4.989
5.049
4.962
4.962
24,902
-0.03(-0.66%)
Jun 16, 2004
5.079
5.147
4.915
4.994
72,142
-0.05(-1.08%)
Jun 15, 2004
4.861
5.109
4.861
5.049
104,002
-0.08(-1.65%)
Jun 14, 2004
5.147
5.243
4.970
5.134
109,495
-0.01(-0.21%)
Jun 10, 2004
5.120
5.216
5.052
5.145
88,622
-0.03(-0.53%)
Jun 09, 2004
5.188
5.445
5.131
5.172
70,311
+0.02(+0.37%)
Jun 08, 2004
5.175
5.251
5.153
5.153
32,958
-0.04(-0.79%)
Jun 07, 2004
5.161
5.216
5.153
5.194
41,381
+0.08(+1.49%)
Jun 04, 2004
5.202
5.216
5.074
5.117
41,747
-0.03(-0.58%)
Jun 03, 2004
5.079
5.254
5.011
5.147
46,142
+0.01(+0.27%)
Jun 02, 2004
5.052
5.254
4.984
5.134
47,240
+0.09(+1.73%)
Jun 01, 2004
5.213
5.251
5.041
5.046
77,269
-0.06(-1.18%)
May 28, 2004
4.902
5.188
4.833
5.106
199,948
+0.23(+4.70%)
May 27, 2004
4.888
4.904
4.700
4.877
57,494
-0.06(-1.22%)
May 26, 2004
4.874
4.984
4.861
4.937
116,453
+0.02(+0.44%)
May 25, 2004
5.046
5.106
4.888
4.915
142,454
-0.09(-1.75%)
May 24, 2004
5.082
5.082
4.970
5.003
41,015
-0.12(-2.29%)
May 21, 2004
5.131
5.147
5.052
5.120
96,678
+0.01(+0.21%)
May 20, 2004
5.079
5.322
5.052
5.109
68,846
-0.01(-0.16%)
May 19, 2004
4.645
5.188
4.588
5.117
109,495
+0.53(+11.55%)
May 18, 2004
4.936
5.038
4.588
4.588
120,848
-0.33(-6.67%)
May 17, 2004
5.188
5.257
4.779
4.915
87,157
-0.18(-3.54%)
May 14, 2004
4.642
5.298
4.598
5.095
220,456
+0.60(+13.23%)
May 13, 2004
4.260
4.776
4.260
4.500
124,876
+0.28(+6.53%)
May 12, 2004
4.276
4.279
4.148
4.224
72,508
+0.01(+0.13%)
May 11, 2004
4.192
4.336
4.192
4.219
37,719
+0.10(+2.52%)
May 10, 2004
4.142
4.142
4.055
4.115
17,577
-0.05(-1.25%)
May 07, 2004
4.137
4.205
4.137
4.167
58,593
+0.04(+1.06%)
May 06, 2004
4.194
4.197
4.123
4.123
99,974
-0.02(-0.40%)
May 05, 2004
4.140
4.274
4.115
4.140
91,551
+0.01(+0.13%)
May 04, 2004
4.055
4.151
4.028
4.134
104,368
+0.11(+2.78%)
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.