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
Carriage Services
(NY:
CSV
)
26.89
+0.27 (+1.01%)
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
5.199
5.208
4.949
5.173
94,523
-0.02(-0.33%)
Apr 28, 2005
5.199
5.199
5.173
5.191
16,817
+0.02(+0.33%)
Apr 27, 2005
5.182
5.208
5.173
5.173
48,827
-0.03(-0.66%)
Apr 26, 2005
5.216
5.234
5.173
5.208
20,412
-0.01(-0.17%)
Apr 25, 2005
5.251
5.260
5.173
5.216
65,876
+0.03(+0.67%)
Apr 22, 2005
5.260
5.260
5.165
5.182
29,342
-0.08(-1.48%)
Apr 21, 2005
5.208
5.260
5.156
5.260
62,512
+0.00(+0.00%)
Apr 20, 2005
5.329
5.329
5.156
5.260
74,806
-0.09(-1.61%)
Apr 19, 2005
5.173
5.346
5.173
5.346
126,185
+0.30(+5.98%)
Apr 18, 2005
4.803
5.044
4.759
5.044
81,417
+0.30(+6.36%)
Apr 15, 2005
4.751
4.785
4.742
4.742
51,610
-0.01(-0.18%)
Apr 14, 2005
4.725
4.768
4.725
4.751
61,817
+0.05(+1.10%)
Apr 13, 2005
4.777
4.777
4.699
4.699
61,469
-0.08(-1.62%)
Apr 12, 2005
4.785
4.785
4.708
4.777
54,510
-0.01(-0.18%)
Apr 11, 2005
4.742
4.785
4.742
4.785
36,881
-0.01(-0.18%)
Apr 08, 2005
4.803
4.820
4.785
4.794
93,711
+0.03(+0.72%)
Apr 07, 2005
4.803
4.803
4.742
4.759
121,662
-0.03(-0.54%)
Apr 06, 2005
4.751
4.820
4.751
4.785
58,105
+0.01(+0.18%)
Apr 05, 2005
4.742
4.777
4.742
4.777
59,961
-0.03(-0.54%)
Apr 04, 2005
4.742
4.811
4.742
4.803
47,435
+0.04(+0.91%)
Apr 01, 2005
4.794
4.803
4.742
4.759
47,087
-0.04(-0.90%)
Mar 31, 2005
4.811
4.828
4.768
4.803
41,520
+0.05(+1.09%)
Mar 30, 2005
4.742
4.785
4.708
4.751
21,920
+0.01(+0.18%)
Mar 29, 2005
4.742
4.785
4.742
4.742
29,342
-0.04(-0.90%)
Mar 28, 2005
4.872
4.923
4.682
4.785
143,234
-0.04(-0.89%)
Mar 24, 2005
4.708
4.837
4.708
4.828
59,381
+0.13(+2.75%)
Mar 23, 2005
4.673
4.725
4.656
4.699
43,492
+0.04(+0.93%)
Mar 22, 2005
4.656
4.725
4.613
4.656
52,886
+0.04(+0.93%)
Mar 21, 2005
4.656
4.699
4.527
4.613
42,100
+0.03(+0.75%)
Mar 18, 2005
4.484
4.596
4.484
4.578
115,399
+0.09(+2.12%)
Mar 17, 2005
4.397
4.501
4.397
4.484
172,693
+0.04(+0.97%)
Mar 16, 2005
4.440
4.449
4.363
4.440
31,198
-0.03(-0.58%)
Mar 15, 2005
4.466
4.518
4.397
4.466
49,987
+0.03(+0.78%)
Mar 14, 2005
4.475
4.475
4.406
4.432
9,394
+0.02(+0.39%)
Mar 11, 2005
4.380
4.475
4.337
4.415
30,038
+0.00(+0.00%)
Mar 10, 2005
4.449
4.449
4.397
4.415
23,195
+0.00(+0.00%)
Mar 09, 2005
4.406
4.449
4.397
4.415
28,994
+0.02(+0.39%)
Mar 08, 2005
4.397
4.475
4.354
4.397
34,561
+0.00(+0.00%)
Mar 07, 2005
4.423
4.440
4.311
4.397
56,597
-0.03(-0.58%)
Mar 04, 2005
4.397
4.501
4.371
4.423
43,260
+0.04(+0.98%)
Mar 03, 2005
4.363
4.380
4.354
4.380
19,600
+0.02(+0.40%)
Mar 02, 2005
4.328
4.371
4.320
4.363
45,231
+0.01(+0.20%)
Mar 01, 2005
4.311
4.371
4.311
4.354
102,989
+0.04(+1.00%)
Feb 28, 2005
4.423
4.423
4.190
4.311
169,561
-0.20(-4.40%)
Feb 25, 2005
4.794
4.794
4.268
4.509
138,595
-0.33(-6.77%)
Feb 24, 2005
4.785
4.837
4.768
4.837
36,649
+0.07(+1.45%)
Feb 23, 2005
4.656
4.828
4.613
4.768
73,994
+0.12(+2.60%)
Feb 22, 2005
4.613
4.647
4.570
4.647
48,711
+0.04(+0.94%)
Feb 18, 2005
4.484
4.613
4.458
4.604
29,226
+0.05(+1.14%)
Feb 17, 2005
4.371
4.570
4.371
4.553
38,389
+0.14(+3.12%)
Feb 16, 2005
4.354
4.432
4.354
4.415
23,891
+0.03(+0.57%)
Feb 15, 2005
4.320
4.397
4.320
4.390
22,500
+0.04(+0.81%)
Feb 14, 2005
4.389
4.389
4.320
4.354
36,881
-0.02(-0.39%)
Feb 11, 2005
4.380
4.380
4.346
4.371
20,644
+0.02(+0.40%)
Feb 10, 2005
4.302
4.354
4.277
4.354
28,414
+0.07(+1.61%)
Feb 09, 2005
4.346
4.380
4.277
4.285
33,054
-0.06(-1.39%)
Feb 08, 2005
4.328
4.380
4.311
4.346
22,615
+0.02(+0.40%)
Feb 07, 2005
4.311
4.354
4.294
4.328
34,561
+0.03(+0.60%)
Feb 04, 2005
4.311
4.354
4.242
4.302
95,451
+0.00(+0.00%)
Feb 03, 2005
4.302
4.311
4.268
4.302
67,268
+0.01(+0.20%)
Feb 02, 2005
4.268
4.294
4.225
4.294
25,399
+0.01(+0.20%)
Feb 01, 2005
4.302
4.302
4.234
4.285
41,288
+0.00(+0.00%)
Jan 31, 2005
4.294
4.302
4.259
4.285
38,621
+0.02(+0.40%)
Jan 28, 2005
4.225
4.268
4.139
4.268
34,097
+0.00(+0.00%)
Jan 27, 2005
4.302
4.302
4.225
4.268
22,847
-0.03(-0.60%)
Jan 26, 2005
4.268
4.302
4.234
4.294
32,126
+0.03(+0.81%)
Jan 25, 2005
4.182
4.302
4.147
4.259
23,543
+0.08(+1.86%)
Jan 24, 2005
4.277
4.277
4.139
4.182
40,708
-0.09(-2.22%)
Jan 21, 2005
4.311
4.354
4.225
4.277
46,159
-0.03(-0.80%)
Jan 20, 2005
4.311
4.311
4.190
4.311
272,667
-0.01(-0.20%)
Jan 19, 2005
4.354
4.397
4.311
4.320
34,445
+0.01(+0.20%)
Jan 18, 2005
4.268
4.337
4.251
4.311
76,314
+0.09(+2.25%)
Jan 14, 2005
4.259
4.268
4.216
4.216
23,195
-0.01(-0.20%)
Jan 13, 2005
4.302
4.302
4.225
4.225
17,048
+0.02(+0.41%)
Jan 12, 2005
4.156
4.225
4.156
4.208
11,597
+0.05(+1.24%)
Jan 11, 2005
4.182
4.216
4.113
4.156
28,298
-0.03(-0.62%)
Jan 10, 2005
4.225
4.234
4.182
4.182
23,427
-0.03(-0.82%)
Jan 07, 2005
4.216
4.225
4.208
4.216
10,090
-0.01(-0.20%)
Jan 06, 2005
4.225
4.268
4.182
4.225
15,193
-0.03(-0.61%)
Jan 05, 2005
4.216
4.259
4.139
4.251
44,536
-0.03(-0.60%)
Jan 04, 2005
4.225
4.277
4.182
4.277
40,476
-0.02(-0.40%)
Jan 03, 2005
4.294
4.354
4.268
4.294
54,162
+0.03(+0.81%)
Dec 31, 2004
4.251
4.294
4.234
4.259
33,634
+0.01(+0.20%)
Dec 30, 2004
4.234
4.277
4.234
4.251
18,788
+0.05(+1.23%)
Dec 29, 2004
4.208
4.259
4.156
4.199
10,322
+0.03(+0.62%)
Dec 28, 2004
4.268
4.268
4.113
4.173
41,172
-0.09(-2.02%)
Dec 27, 2004
4.182
4.268
4.182
4.259
58,221
+0.06(+1.44%)
Dec 23, 2004
4.165
4.216
4.104
4.199
11,597
+0.00(+0.00%)
Dec 22, 2004
4.190
4.225
4.156
4.199
30,618
-0.03(-0.81%)
Dec 21, 2004
4.165
4.234
4.156
4.234
42,564
+0.04(+1.03%)
Dec 20, 2004
4.251
4.268
4.173
4.190
26,559
+0.03(+0.62%)
Dec 17, 2004
4.225
4.225
4.147
4.165
3,015
-0.06(-1.43%)
Dec 16, 2004
4.285
4.285
4.139
4.225
69,587
-0.02(-0.41%)
Dec 15, 2004
4.294
4.302
4.242
4.242
14,613
+0.00(+0.00%)
Dec 14, 2004
4.268
4.302
4.234
4.242
10,206
-0.03(-0.61%)
Dec 13, 2004
4.311
4.311
4.242
4.268
28,762
+0.00(+0.00%)
Dec 10, 2004
4.311
4.311
4.234
4.268
11,945
-0.04(-1.00%)
Dec 09, 2004
4.242
4.311
4.225
4.311
35,489
+0.01(+0.20%)
Dec 08, 2004
4.311
4.311
4.225
4.302
36,069
-0.03(-0.80%)
Dec 07, 2004
4.311
4.380
4.311
4.337
87,912
+0.02(+0.40%)
Dec 06, 2004
4.346
4.346
4.294
4.320
25,631
-0.03(-0.60%)
Dec 03, 2004
4.320
4.346
4.311
4.346
50,798
+0.02(+0.40%)
Dec 02, 2004
4.354
4.354
4.311
4.328
23,891
-0.02(-0.40%)
Dec 01, 2004
4.346
4.354
4.311
4.346
24,239
+0.01(+0.20%)
Nov 30, 2004
4.320
4.346
4.311
4.337
63,904
+0.01(+0.20%)
Nov 29, 2004
4.346
4.397
4.320
4.328
40,012
-0.03(-0.59%)
Nov 26, 2004
4.354
4.354
4.346
4.354
8,466
+0.02(+0.40%)
Nov 24, 2004
4.311
4.354
4.311
4.337
15,773
+0.02(+0.40%)
Nov 23, 2004
4.294
4.371
4.268
4.320
55,786
+0.05(+1.21%)
Nov 22, 2004
4.302
4.311
4.242
4.268
30,966
-0.01(-0.20%)
Nov 19, 2004
4.225
4.302
4.216
4.277
16,817
+0.05(+1.22%)
Nov 18, 2004
4.311
4.311
4.216
4.225
32,590
-0.05(-1.21%)
Nov 17, 2004
4.259
4.302
4.208
4.277
30,966
+0.10(+2.48%)
Nov 16, 2004
4.104
4.208
4.104
4.173
14,961
+0.05(+1.26%)
Nov 15, 2004
4.104
4.173
4.096
4.121
21,920
+0.02(+0.42%)
Nov 12, 2004
4.173
4.173
4.096
4.104
10,786
-0.07(-1.65%)
Nov 11, 2004
4.139
4.173
4.096
4.173
19,484
+0.07(+1.68%)
Nov 10, 2004
4.035
4.139
4.035
4.104
9,626
+0.03(+0.63%)
Nov 09, 2004
4.096
4.096
4.070
4.078
11,018
-0.03(-0.63%)
Nov 08, 2004
4.139
4.139
4.096
4.104
10,438
-0.03(-0.83%)
Nov 05, 2004
4.070
4.139
4.070
4.139
11,481
+0.00(+0.00%)
Nov 04, 2004
4.130
4.139
4.104
4.139
4,059
+0.03(+0.84%)
Nov 03, 2004
4.087
4.182
4.087
4.104
34,909
-0.07(-1.65%)
Nov 02, 2004
4.121
4.225
4.096
4.173
138,711
+0.06(+1.47%)
Nov 01, 2004
4.087
4.113
4.052
4.113
93,015
+0.05(+1.27%)
Oct 29, 2004
3.975
4.087
3.975
4.061
16,932
+0.03(+0.64%)
Oct 28, 2004
3.975
4.035
3.975
4.035
12,873
+0.03(+0.65%)
Oct 27, 2004
3.966
4.009
3.966
4.009
40,012
+0.07(+1.75%)
Oct 26, 2004
3.880
3.966
3.880
3.940
10,206
+0.03(+0.88%)
Oct 25, 2004
3.837
3.975
3.811
3.906
83,157
+0.01(+0.22%)
Oct 22, 2004
3.880
3.966
3.880
3.897
19,020
-0.05(-1.31%)
Oct 21, 2004
3.794
3.958
3.794
3.949
44,536
+0.07(+1.78%)
Oct 20, 2004
3.871
3.966
3.708
3.880
69,355
-0.04(-1.10%)
Oct 19, 2004
3.958
3.958
3.880
3.923
6,726
-0.03(-0.87%)
Oct 18, 2004
3.958
3.958
3.794
3.958
46,043
+0.01(+0.22%)
Oct 15, 2004
3.914
3.949
3.802
3.949
41,172
+0.00(+0.00%)
Oct 14, 2004
3.958
3.958
3.949
3.949
1,275
+0.00(+0.00%)
Oct 13, 2004
3.940
3.958
3.923
3.949
7,538
-0.01(-0.22%)
Oct 12, 2004
4.035
4.035
3.811
3.958
15,889
-0.01(-0.22%)
Oct 11, 2004
4.035
4.035
3.940
3.966
8,466
+0.02(+0.44%)
Oct 08, 2004
4.035
4.044
3.949
3.949
5,914
-0.04(-1.08%)
Oct 07, 2004
3.975
4.052
3.940
3.992
18,672
-0.03(-0.64%)
Oct 06, 2004
3.966
4.035
3.949
4.018
14,497
+0.03(+0.65%)
Oct 05, 2004
4.018
4.052
3.992
3.992
12,757
-0.06(-1.49%)
Oct 04, 2004
4.113
4.113
3.966
4.052
8,118
-0.06(-1.47%)
Oct 01, 2004
4.113
4.113
4.052
4.113
11,250
+0.03(+0.85%)
Sep 30, 2004
4.061
4.121
4.009
4.078
12,757
+0.09(+2.16%)
Sep 29, 2004
4.061
4.061
3.992
3.992
2,087
-0.07(-1.70%)
Sep 28, 2004
3.983
4.061
3.940
4.061
23,195
+0.14(+3.52%)
Sep 27, 2004
3.897
3.923
3.716
3.923
23,427
-0.02(-0.44%)
Sep 24, 2004
3.966
3.966
3.923
3.940
19,252
-0.05(-1.30%)
Sep 23, 2004
3.992
3.992
3.949
3.992
14,381
+0.01(+0.22%)
Sep 22, 2004
4.052
4.052
3.966
3.983
23,891
-0.03(-0.86%)
Sep 21, 2004
4.078
4.104
4.009
4.018
5,103
+0.01(+0.21%)
Sep 20, 2004
4.121
4.130
4.009
4.009
33,054
+0.08(+1.97%)
Sep 17, 2004
3.975
4.009
3.897
3.932
37,113
-0.06(-1.51%)
Sep 16, 2004
4.035
4.035
3.958
3.992
19,136
-0.10(-2.53%)
Sep 15, 2004
3.992
4.096
3.966
4.096
10,322
+0.10(+2.59%)
Sep 14, 2004
3.975
4.035
3.975
3.992
1,275
+0.00(+0.00%)
Sep 13, 2004
4.018
4.018
3.966
3.992
2,435
+0.01(+0.22%)
Sep 10, 2004
3.992
4.018
3.966
3.983
6,378
-0.06(-1.49%)
Sep 09, 2004
4.096
4.113
3.923
4.044
8,698
+0.00(+0.00%)
Sep 08, 2004
4.121
4.121
3.966
4.044
6,726
-0.01(-0.21%)
Sep 07, 2004
4.113
4.121
3.989
4.052
11,945
+0.03(+0.64%)
Sep 03, 2004
3.983
4.113
3.966
4.027
7,886
-0.03(-0.85%)
Sep 02, 2004
4.052
4.061
4.052
4.061
1,971
-0.03(-0.84%)
Sep 01, 2004
3.966
4.096
3.966
4.096
75,502
+0.17(+4.40%)
Aug 31, 2004
3.958
3.958
3.880
3.923
36,997
-0.03(-0.87%)
Aug 30, 2004
3.880
3.958
3.811
3.958
35,837
+0.08(+2.00%)
Aug 27, 2004
3.837
3.923
3.802
3.880
34,445
+0.01(+0.22%)
Aug 26, 2004
3.846
3.871
3.837
3.871
5,335
+0.03(+0.90%)
Aug 25, 2004
3.897
3.897
3.802
3.837
14,729
-0.04(-1.11%)
Aug 24, 2004
4.044
4.044
3.880
3.880
10,554
-0.08(-1.96%)
Aug 23, 2004
3.966
4.113
3.725
3.958
21,804
-0.03(-0.65%)
Aug 20, 2004
4.027
4.147
3.716
3.983
40,592
-0.09(-2.12%)
Aug 19, 2004
4.147
4.147
3.846
4.070
35,605
-0.11(-2.68%)
Aug 18, 2004
3.932
4.182
3.932
4.182
20,064
+0.16(+4.08%)
Aug 17, 2004
3.966
4.052
3.880
4.018
43,492
+0.01(+0.21%)
Aug 16, 2004
3.966
4.225
3.923
4.009
17,048
-0.12(-2.92%)
Aug 13, 2004
4.052
4.259
4.044
4.130
14,381
+0.11(+2.79%)
Aug 12, 2004
4.009
4.113
4.009
4.018
23,427
-0.03(-0.64%)
Aug 11, 2004
4.009
4.044
3.940
4.044
13,917
-0.03(-0.85%)
Aug 10, 2004
4.165
4.182
3.983
4.078
33,518
-0.09(-2.27%)
Aug 09, 2004
4.009
4.294
4.009
4.173
27,835
+0.21(+5.22%)
Aug 06, 2004
3.880
4.052
3.794
3.966
25,399
+0.04(+1.10%)
Aug 05, 2004
3.880
3.923
3.802
3.923
9,278
+0.05(+1.34%)
Aug 04, 2004
3.854
3.949
3.837
3.871
6,958
+0.03(+0.67%)
Aug 03, 2004
3.880
3.949
3.837
3.846
8,582
-0.09(-2.41%)
Aug 02, 2004
4.027
4.165
3.794
3.940
26,211
-0.09(-2.14%)
Jul 30, 2004
4.009
4.027
4.001
4.027
9,858
+0.02(+0.43%)
Jul 29, 2004
3.966
4.009
3.923
4.009
19,020
+0.02(+0.43%)
Jul 28, 2004
4.044
4.044
3.992
3.992
24,355
-0.02(-0.43%)
Jul 27, 2004
4.096
4.096
3.958
4.009
28,067
-0.08(-1.90%)
Jul 26, 2004
4.225
4.225
4.061
4.087
21,920
-0.10(-2.47%)
Jul 23, 2004
4.268
4.311
4.009
4.190
72,139
-0.12(-2.80%)
Jul 22, 2004
4.268
4.311
4.268
4.311
21,572
+0.02(+0.40%)
Jul 21, 2004
4.277
4.302
4.277
4.294
14,729
+0.00(+0.00%)
Jul 20, 2004
4.294
4.311
4.277
4.294
4,871
-0.01(-0.20%)
Jul 19, 2004
4.311
4.328
4.251
4.302
22,036
+0.03(+0.60%)
Jul 16, 2004
4.311
4.337
4.277
4.277
52,306
-0.05(-1.20%)
Jul 15, 2004
4.354
4.354
4.311
4.328
33,750
-0.06(-1.38%)
Jul 14, 2004
4.380
4.423
4.337
4.389
11,829
-0.01(-0.20%)
Jul 13, 2004
4.380
4.423
4.363
4.397
39,780
+0.01(+0.20%)
Jul 12, 2004
4.354
4.440
4.346
4.389
18,556
+0.00(+0.00%)
Jul 09, 2004
4.371
4.423
4.354
4.389
17,628
-0.04(-0.97%)
Jul 08, 2004
4.380
4.440
4.380
4.432
12,989
+0.00(+0.00%)
Jul 07, 2004
4.354
4.432
4.354
4.432
10,902
+0.05(+1.18%)
Jul 06, 2004
4.440
4.484
4.371
4.380
30,386
+0.00(+0.00%)
Jul 02, 2004
4.311
4.380
4.311
4.380
5,798
+0.03(+0.59%)
Jul 01, 2004
4.346
4.527
4.320
4.354
28,762
+0.01(+0.20%)
Jun 30, 2004
4.354
4.423
4.346
4.346
8,118
+0.01(+0.20%)
Jun 29, 2004
4.346
4.346
4.285
4.337
10,786
-0.01(-0.20%)
Jun 28, 2004
4.354
4.354
4.312
4.346
8,002
+0.02(+0.40%)
Jun 25, 2004
4.294
4.380
4.294
4.328
9,742
+0.02(+0.40%)
Jun 24, 2004
4.294
4.346
4.294
4.311
10,786
+0.02(+0.40%)
Jun 23, 2004
4.311
4.354
4.294
4.294
30,734
-0.06(-1.39%)
Jun 22, 2004
4.294
4.354
4.285
4.354
74,806
+0.04(+1.00%)
Jun 21, 2004
4.302
4.354
4.268
4.311
25,863
+0.00(+0.00%)
Jun 18, 2004
4.311
4.397
4.302
4.311
22,152
-0.03(-0.79%)
Jun 17, 2004
4.440
4.440
4.311
4.346
6,030
-0.13(-2.89%)
Jun 16, 2004
4.354
4.484
4.337
4.475
31,894
+0.11(+2.57%)
Jun 15, 2004
4.363
4.363
4.311
4.363
32,126
+0.01(+0.20%)
Jun 14, 2004
4.328
4.389
4.328
4.354
24,007
-0.09(-1.94%)
Jun 10, 2004
4.354
4.440
4.354
4.440
6,262
+0.06(+1.38%)
Jun 09, 2004
4.371
4.440
4.371
4.380
22,036
-0.03(-0.59%)
Jun 08, 2004
4.440
4.440
4.311
4.406
44,072
-0.03(-0.78%)
Jun 07, 2004
4.475
4.527
4.389
4.440
39,085
+0.03(+0.59%)
Jun 04, 2004
4.371
4.415
4.371
4.415
21,572
+0.04(+0.99%)
Jun 03, 2004
4.397
4.432
4.346
4.371
38,737
-0.03(-0.59%)
Jun 02, 2004
4.432
4.475
4.320
4.397
85,708
-0.03(-0.78%)
Jun 01, 2004
4.466
4.484
4.406
4.432
9,162
-0.01(-0.19%)
May 28, 2004
4.389
4.449
4.354
4.440
53,698
+0.05(+1.18%)
May 27, 2004
4.225
4.397
4.225
4.389
35,721
+0.01(+0.20%)
May 26, 2004
4.389
4.397
4.346
4.380
40,476
+0.00(+0.00%)
May 25, 2004
4.311
4.389
4.311
4.380
15,889
+0.03(+0.59%)
May 24, 2004
4.354
4.440
4.311
4.354
49,523
+0.04(+1.00%)
May 21, 2004
4.328
4.346
4.277
4.311
16,585
-0.08(-1.77%)
May 20, 2004
4.311
4.397
4.311
4.389
36,069
+0.03(+0.79%)
May 19, 2004
4.268
4.354
4.259
4.354
39,433
+0.09(+2.02%)
May 18, 2004
4.182
4.268
4.165
4.268
9,858
+0.09(+2.06%)
May 17, 2004
4.139
4.182
4.104
4.182
37,113
-0.12(-2.81%)
May 14, 2004
4.311
4.380
4.225
4.302
36,533
+0.03(+0.60%)
May 13, 2004
4.182
4.337
4.182
4.277
27,255
+0.04(+1.02%)
May 12, 2004
4.268
4.311
4.225
4.234
5,798
-0.08(-1.80%)
May 11, 2004
4.311
4.320
4.225
4.311
45,463
+0.04(+1.01%)
May 10, 2004
4.311
4.311
4.216
4.268
17,744
-0.04(-1.00%)
May 07, 2004
4.268
4.320
4.268
4.311
29,806
+0.01(+0.20%)
May 06, 2004
4.371
4.440
4.302
4.302
18,440
-0.12(-2.73%)
May 05, 2004
4.268
4.458
4.242
4.423
45,115
+0.11(+2.60%)
May 04, 2004
4.242
4.311
4.225
4.311
20,876
-0.01(-0.20%)
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.