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
Rogers Communications
(NY:
RCI
)
40.40
UNCHANGED
Streaming Delayed 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
3.357
3.379
3.334
3.355
243,455
-0.01(-0.17%)
Apr 28, 2005
3.335
3.361
3.318
3.361
295,318
+0.03(+0.77%)
Apr 27, 2005
3.208
3.341
3.208
3.335
479,625
+0.11(+3.32%)
Apr 26, 2005
3.166
3.229
3.166
3.228
81,009
+0.09(+2.82%)
Apr 25, 2005
3.176
3.176
3.138
3.139
139,729
-0.04(-1.21%)
Apr 22, 2005
3.185
3.204
3.165
3.178
117,870
+0.00(+0.04%)
Apr 21, 2005
3.200
3.214
3.175
3.176
157,303
-0.01(-0.40%)
Apr 20, 2005
3.202
3.224
3.182
3.189
153,874
-0.03(-0.80%)
Apr 19, 2005
3.206
3.222
3.195
3.215
78,865
+0.02(+0.58%)
Apr 18, 2005
3.181
3.214
3.179
3.196
401,187
+0.02(+0.77%)
Apr 15, 2005
3.224
3.249
3.162
3.172
194,164
-0.05(-1.56%)
Apr 14, 2005
3.267
3.279
3.214
3.222
88,295
-0.04(-1.18%)
Apr 13, 2005
3.252
3.290
3.252
3.260
603,924
+0.01(+0.25%)
Apr 12, 2005
3.271
3.274
3.234
3.252
60,006
-0.01(-0.21%)
Apr 11, 2005
3.271
3.287
3.252
3.259
213,452
-0.01(-0.36%)
Apr 08, 2005
3.200
3.300
3.194
3.271
1,435,017
+0.07(+2.11%)
Apr 07, 2005
3.168
3.209
3.138
3.203
1,332,577
+0.03(+0.96%)
Apr 06, 2005
3.193
3.195
3.167
3.173
98,582
-0.05(-1.49%)
Apr 05, 2005
3.223
3.234
3.196
3.221
89,581
+0.01(+0.40%)
Apr 04, 2005
3.155
3.224
3.148
3.208
152,588
-0.00(-0.04%)
Apr 01, 2005
3.180
3.215
3.144
3.209
132,014
+0.03(+0.99%)
Mar 31, 2005
3.150
3.180
3.143
3.178
162,875
+0.04(+1.23%)
Mar 30, 2005
3.146
3.147
3.103
3.139
213,452
-0.02(-0.66%)
Mar 29, 2005
3.159
3.162
3.124
3.160
127,299
+0.00(+0.04%)
Mar 28, 2005
3.167
3.169
3.119
3.159
201,879
-0.01(-0.40%)
Mar 24, 2005
3.175
3.197
3.162
3.172
139,729
-0.01(-0.40%)
Mar 23, 2005
3.172
3.222
3.172
3.185
122,585
-0.01(-0.40%)
Mar 22, 2005
3.234
3.234
3.181
3.197
162,875
-0.01(-0.25%)
Mar 21, 2005
3.272
3.293
3.193
3.206
118,298
-0.06(-1.86%)
Mar 18, 2005
3.220
3.293
3.220
3.266
244,313
+0.05(+1.45%)
Mar 17, 2005
3.200
3.221
3.196
3.220
196,736
+0.01(+0.44%)
Mar 16, 2005
3.237
3.252
3.199
3.206
160,303
-0.03(-0.87%)
Mar 15, 2005
3.277
3.284
3.211
3.234
216,452
-0.03(-0.79%)
Mar 14, 2005
3.218
3.264
3.217
3.259
108,012
+0.02(+0.76%)
Mar 11, 2005
3.243
3.281
3.220
3.235
197,593
-0.01(-0.18%)
Mar 10, 2005
3.259
3.263
3.202
3.241
222,453
+0.01(+0.43%)
Mar 09, 2005
3.292
3.300
3.201
3.227
541,775
-0.05(-1.50%)
Mar 08, 2005
3.274
3.307
3.272
3.276
228,025
-0.00(-0.11%)
Mar 07, 2005
3.216
3.299
3.216
3.279
311,177
+0.05(+1.48%)
Mar 04, 2005
3.243
3.271
3.230
3.231
297,890
+0.02(+0.73%)
Mar 03, 2005
3.236
3.241
3.178
3.208
218,167
-0.05(-1.68%)
Mar 02, 2005
3.207
3.284
3.207
3.263
222,882
+0.03(+0.83%)
Mar 01, 2005
3.167
3.255
3.155
3.236
182,591
+0.08(+2.44%)
Feb 28, 2005
3.206
3.206
3.157
3.159
309,891
-0.02(-0.55%)
Feb 25, 2005
3.200
3.201
3.131
3.176
167,590
-0.03(-0.91%)
Feb 24, 2005
3.204
3.216
3.185
3.206
295,747
+0.02(+0.62%)
Feb 23, 2005
3.194
3.227
3.139
3.186
232,740
-0.04(-1.16%)
Feb 22, 2005
3.154
3.253
3.140
3.223
815,234
+0.04(+1.36%)
Feb 18, 2005
3.145
3.206
3.129
3.180
546,489
+0.03(+0.81%)
Feb 17, 2005
3.196
3.235
3.143
3.154
462,051
-0.05(-1.60%)
Feb 16, 2005
3.267
3.267
3.203
3.206
452,622
-0.06(-1.86%)
Feb 15, 2005
3.179
3.333
3.179
3.266
453,050
+0.00(+0.07%)
Feb 14, 2005
3.307
3.307
3.238
3.264
546,489
-0.03(-0.85%)
Feb 11, 2005
3.299
3.316
3.262
3.292
314,178
-0.06(-1.71%)
Feb 10, 2005
3.376
3.395
3.340
3.349
178,734
-0.03(-0.80%)
Feb 09, 2005
3.272
3.377
3.272
3.376
317,178
+0.08(+2.41%)
Feb 08, 2005
3.206
3.301
3.206
3.297
374,613
+0.09(+2.76%)
Feb 07, 2005
3.182
3.229
3.182
3.208
156,446
+0.02(+0.70%)
Feb 04, 2005
3.214
3.231
3.172
3.186
237,883
-0.05(-1.48%)
Feb 03, 2005
3.173
3.234
3.155
3.234
171,447
+0.03(+0.80%)
Feb 02, 2005
3.196
3.222
3.155
3.208
171,019
+0.02(+0.70%)
Feb 01, 2005
3.112
3.195
3.110
3.186
256,743
+0.06(+1.98%)
Jan 31, 2005
3.091
3.136
3.062
3.124
609,496
+0.01(+0.41%)
Jan 28, 2005
3.113
3.125
3.099
3.111
551,204
-0.00(-0.07%)
Jan 27, 2005
3.103
3.137
3.094
3.113
319,321
-0.01(-0.26%)
Jan 26, 2005
3.110
3.173
3.110
3.122
148,730
+0.02(+0.64%)
Jan 25, 2005
3.206
3.206
3.097
3.102
250,313
-0.13(-4.15%)
Jan 24, 2005
3.183
3.279
3.183
3.236
296,176
+0.04(+1.39%)
Jan 21, 2005
3.041
3.196
3.041
3.192
317,607
+0.17(+5.56%)
Jan 20, 2005
3.031
3.031
2.985
3.024
1,102,409
-0.02(-0.50%)
Jan 19, 2005
2.964
3.042
2.964
3.039
803,661
+0.07(+2.52%)
Jan 18, 2005
2.948
2.971
2.916
2.964
1,131,126
-0.02(-0.59%)
Jan 14, 2005
3.019
3.043
2.956
2.982
167,590
-0.07(-2.37%)
Jan 13, 2005
3.105
3.105
3.048
3.054
114,441
-0.04(-1.43%)
Jan 12, 2005
3.055
3.126
3.055
3.098
203,594
+0.07(+2.39%)
Jan 11, 2005
3.050
3.054
3.025
3.026
272,173
-0.02(-0.54%)
Jan 10, 2005
3.040
3.095
2.916
3.042
284,603
+0.03(+0.85%)
Jan 07, 2005
3.045
3.045
2.843
3.017
465,480
+0.01(+0.39%)
Jan 06, 2005
3.012
3.013
2.962
3.005
496,341
-0.00(-0.04%)
Jan 05, 2005
2.946
3.053
2.942
3.006
328,322
+0.05(+1.86%)
Jan 04, 2005
3.020
3.020
2.912
2.951
434,191
-0.07(-2.35%)
Jan 03, 2005
3.050
3.074
3.019
3.022
99,868
-0.03(-0.92%)
Dec 31, 2004
3.005
3.083
3.005
3.050
254,171
+0.06(+1.95%)
Dec 30, 2004
2.936
2.996
2.933
2.992
166,732
+0.06(+1.95%)
Dec 29, 2004
2.915
2.966
2.899
2.935
156,017
+0.04(+1.49%)
Dec 28, 2004
2.888
2.909
2.887
2.892
47,148
+0.00(+0.08%)
Dec 27, 2004
2.873
2.905
2.873
2.890
130,728
+0.00(+0.16%)
Dec 23, 2004
2.901
2.901
2.857
2.885
222,453
+0.00(+0.12%)
Dec 22, 2004
2.859
2.888
2.799
2.881
1,158,129
-0.00(-0.04%)
Dec 21, 2004
2.769
2.937
2.768
2.883
574,778
+0.12(+4.48%)
Dec 20, 2004
2.771
2.779
2.744
2.759
135,443
-0.02(-0.88%)
Dec 17, 2004
2.759
2.856
2.745
2.783
390,472
+0.09(+3.25%)
Dec 16, 2004
2.683
2.698
2.650
2.696
191,164
-0.00(-0.09%)
Dec 15, 2004
2.682
2.702
2.671
2.698
92,581
+0.02(+0.65%)
Dec 14, 2004
2.657
2.699
2.626
2.681
292,747
+0.02(+0.88%)
Dec 13, 2004
2.729
2.729
2.647
2.657
352,325
-0.06(-2.19%)
Dec 10, 2004
2.753
2.753
2.695
2.717
213,452
-0.05(-1.69%)
Dec 09, 2004
2.771
2.771
2.709
2.764
462,909
-0.01(-0.46%)
Dec 08, 2004
2.733
2.776
2.711
2.776
442,763
+0.02(+0.85%)
Dec 07, 2004
2.789
2.789
2.736
2.753
721,366
-0.05(-1.67%)
Dec 06, 2004
2.795
2.800
2.750
2.800
114,012
+0.00(+0.00%)
Dec 03, 2004
2.782
2.806
2.781
2.800
88,295
+0.01(+0.42%)
Dec 02, 2004
2.806
2.813
2.773
2.788
342,466
-0.02(-0.58%)
Dec 01, 2004
2.823
2.864
2.797
2.804
1,126,840
-0.01(-0.46%)
Nov 30, 2004
2.825
2.853
2.786
2.817
1,090,407
-0.01(-0.29%)
Nov 29, 2004
2.841
2.841
2.809
2.825
545,632
-0.05(-1.66%)
Nov 26, 2004
2.835
2.878
2.817
2.873
113,155
+0.03(+1.19%)
Nov 24, 2004
2.846
2.862
2.832
2.839
1,353,151
-0.02(-0.57%)
Nov 23, 2004
2.880
2.908
2.841
2.856
1,038,544
-0.02(-0.73%)
Nov 22, 2004
2.870
2.877
2.823
2.877
581,207
-0.01(-0.28%)
Nov 19, 2004
2.794
2.885
2.794
2.885
280,745
+0.08(+2.83%)
Nov 18, 2004
2.928
2.928
2.794
2.806
924,103
-0.12(-4.18%)
Nov 17, 2004
2.932
2.947
2.907
2.928
520,772
+0.01(+0.48%)
Nov 16, 2004
2.921
2.936
2.894
2.914
626,213
-0.01(-0.24%)
Nov 15, 2004
2.811
2.953
2.811
2.921
195,450
+0.10(+3.56%)
Nov 12, 2004
2.748
2.823
2.748
2.821
301,319
+0.07(+2.54%)
Nov 11, 2004
2.776
2.776
2.741
2.751
846,952
-0.05(-1.95%)
Nov 10, 2004
2.800
2.806
2.725
2.806
349,324
-0.00(-0.04%)
Nov 09, 2004
2.809
2.836
2.786
2.807
88,724
-0.02(-0.70%)
Nov 08, 2004
2.800
2.829
2.787
2.827
101,154
+0.06(+2.02%)
Nov 05, 2004
2.695
2.787
2.695
2.771
192,021
+0.06(+2.37%)
Nov 04, 2004
2.689
2.741
2.655
2.706
73,722
+0.01(+0.26%)
Nov 03, 2004
2.729
2.753
2.688
2.699
546,061
+0.00(+0.09%)
Nov 02, 2004
2.685
2.718
2.683
2.697
59,149
+0.01(+0.30%)
Nov 01, 2004
2.668
2.690
2.668
2.689
21,430
+0.00(+0.04%)
Oct 29, 2004
2.612
2.697
2.612
2.688
88,295
+0.05(+1.99%)
Oct 28, 2004
2.622
2.674
2.622
2.635
55,291
+0.01(+0.53%)
Oct 27, 2004
2.607
2.632
2.593
2.621
51,862
+0.02(+0.81%)
Oct 26, 2004
2.619
2.619
2.578
2.600
40,718
-0.03(-1.33%)
Oct 25, 2004
2.626
2.641
2.599
2.635
78,865
+0.02(+0.76%)
Oct 22, 2004
2.601
2.622
2.570
2.615
53,577
+0.00(+0.18%)
Oct 21, 2004
2.523
2.631
2.523
2.611
66,864
+0.09(+3.76%)
Oct 20, 2004
2.515
2.533
2.508
2.516
18,859
+0.02(+0.75%)
Oct 19, 2004
2.533
2.555
2.495
2.498
45,433
-0.02(-0.97%)
Oct 18, 2004
2.512
2.531
2.492
2.522
78,437
+0.02(+0.65%)
Oct 15, 2004
2.500
2.508
2.500
2.506
6,000
+0.01(+0.28%)
Oct 14, 2004
2.484
2.502
2.479
2.499
36,432
+0.01(+0.33%)
Oct 13, 2004
2.489
2.509
2.454
2.491
55,291
+0.00(+0.05%)
Oct 12, 2004
2.491
2.494
2.471
2.489
39,861
-0.01(-0.33%)
Oct 11, 2004
2.496
2.498
2.486
2.498
21,859
-0.01(-0.42%)
Oct 08, 2004
2.536
2.543
2.496
2.508
111,869
-0.01(-0.46%)
Oct 07, 2004
2.453
2.544
2.453
2.520
132,443
+0.07(+2.71%)
Oct 06, 2004
2.390
2.473
2.390
2.453
106,726
+0.06(+2.69%)
Oct 05, 2004
2.377
2.403
2.374
2.389
30,860
+0.03(+1.14%)
Oct 04, 2004
2.358
2.373
2.339
2.362
50,577
-0.02(-0.64%)
Oct 01, 2004
2.361
2.384
2.361
2.377
120,870
+0.02(+0.84%)
Sep 30, 2004
2.286
2.367
2.286
2.358
98,153
+0.06(+2.69%)
Sep 29, 2004
2.296
2.302
2.278
2.296
168,447
-0.00(-0.20%)
Sep 28, 2004
2.275
2.302
2.268
2.300
63,864
+0.01(+0.61%)
Sep 27, 2004
2.268
2.292
2.262
2.286
46,290
+0.02(+0.67%)
Sep 24, 2004
2.255
2.292
2.255
2.271
46,290
+0.01(+0.46%)
Sep 23, 2004
2.270
2.286
2.253
2.261
36,432
-0.01(-0.41%)
Sep 22, 2004
2.276
2.284
2.258
2.270
45,433
-0.01(-0.26%)
Sep 21, 2004
2.274
2.284
2.267
2.276
37,289
-0.01(-0.31%)
Sep 20, 2004
2.325
2.325
2.227
2.283
160,732
-0.03(-1.31%)
Sep 17, 2004
2.241
2.323
2.230
2.313
186,449
+0.06(+2.69%)
Sep 16, 2004
2.276
2.276
2.230
2.253
91,724
-0.02(-1.08%)
Sep 15, 2004
2.276
2.282
2.268
2.277
66,864
-0.00(-0.20%)
Sep 14, 2004
2.247
2.305
2.247
2.282
292,318
+0.03(+1.56%)
Sep 13, 2004
2.130
2.247
2.130
2.247
1,207,849
+0.12(+5.65%)
Sep 10, 2004
2.094
2.130
2.094
2.127
68,579
+0.03(+1.28%)
Sep 09, 2004
2.106
2.111
2.095
2.100
83,580
+0.02(+0.73%)
Sep 08, 2004
2.096
2.099
2.085
2.085
58,292
-0.01(-0.61%)
Sep 07, 2004
2.054
2.100
2.054
2.097
34,718
+0.05(+2.28%)
Sep 03, 2004
2.085
2.092
2.051
2.051
30,003
-0.03(-1.62%)
Sep 02, 2004
2.107
2.108
2.075
2.085
28,717
-0.02(-0.72%)
Sep 01, 2004
2.086
2.108
2.067
2.100
53,148
+0.03(+1.24%)
Aug 31, 2004
2.068
2.074
2.039
2.074
33,432
-0.00(-0.22%)
Aug 30, 2004
2.080
2.086
2.066
2.079
25,288
-0.01(-0.61%)
Aug 27, 2004
2.078
2.095
2.078
2.092
75,437
+0.02(+0.73%)
Aug 26, 2004
2.055
2.101
2.055
2.076
57,863
-0.00(-0.11%)
Aug 25, 2004
2.072
2.079
2.048
2.079
44,147
-0.01(-0.45%)
Aug 24, 2004
2.120
2.134
2.078
2.088
78,008
-0.00(-0.11%)
Aug 23, 2004
2.100
2.129
2.089
2.090
72,436
-0.03(-1.54%)
Aug 20, 2004
2.113
2.134
2.104
2.123
110,583
+0.02(+1.17%)
Aug 19, 2004
2.109
2.129
2.099
2.099
12,001
-0.01(-0.33%)
Aug 18, 2004
2.085
2.123
2.075
2.106
70,722
+0.02(+0.73%)
Aug 17, 2004
2.053
2.090
2.046
2.090
36,004
+0.04(+1.99%)
Aug 16, 2004
1.989
2.054
1.989
2.050
78,008
+0.03(+1.56%)
Aug 13, 2004
2.034
2.050
2.013
2.018
93,439
-0.01(-0.40%)
Aug 12, 2004
2.057
2.057
2.015
2.026
51,005
-0.04(-1.81%)
Aug 11, 2004
2.097
2.097
2.059
2.064
22,288
-0.04(-1.72%)
Aug 10, 2004
2.096
2.128
2.092
2.100
18,002
+0.01(+0.39%)
Aug 09, 2004
2.093
2.100
2.073
2.092
22,716
-0.01(-0.55%)
Aug 06, 2004
2.132
2.132
2.092
2.103
17,144
-0.04(-1.74%)
Aug 05, 2004
2.132
2.144
2.118
2.141
16,716
-0.00(-0.11%)
Aug 04, 2004
2.142
2.172
2.136
2.143
21,430
+0.00(+0.22%)
Aug 03, 2004
2.107
2.139
2.107
2.138
32,146
+0.03(+1.50%)
Aug 02, 2004
2.085
2.107
2.085
2.107
37,718
+0.01(+0.61%)
Jul 30, 2004
2.096
2.102
2.080
2.094
42,861
+0.00(+0.22%)
Jul 29, 2004
2.102
2.104
2.088
2.089
9,858
-0.01(-0.61%)
Jul 28, 2004
2.083
2.106
2.083
2.102
53,148
+0.02(+0.84%)
Jul 27, 2004
2.131
2.131
2.069
2.085
100,296
-0.05(-2.19%)
Jul 26, 2004
2.151
2.151
2.113
2.131
17,144
-0.03(-1.19%)
Jul 23, 2004
2.141
2.163
2.141
2.157
33,003
+0.00(+0.11%)
Jul 22, 2004
2.181
2.181
2.155
2.155
34,289
-0.02(-0.86%)
Jul 21, 2004
2.158
2.222
2.158
2.173
77,151
+0.02(+0.81%)
Jul 20, 2004
2.123
2.167
2.115
2.156
137,158
+0.03(+1.32%)
Jul 19, 2004
2.111
2.129
2.106
2.128
96,867
+0.02(+1.05%)
Jul 16, 2004
2.115
2.145
2.094
2.106
66,007
+0.00(+0.11%)
Jul 15, 2004
2.099
2.115
2.099
2.103
23,574
-0.00(-0.22%)
Jul 14, 2004
2.101
2.117
2.100
2.108
27,003
+0.00(+0.17%)
Jul 13, 2004
2.100
2.108
2.089
2.104
34,718
+0.00(+0.11%)
Jul 12, 2004
2.111
2.115
2.100
2.102
26,145
-0.02(-0.88%)
Jul 09, 2004
2.129
2.129
2.110
2.121
71,150
+0.00(+0.17%)
Jul 08, 2004
2.120
2.127
2.109
2.117
249,456
+0.00(+0.00%)
Jul 07, 2004
2.123
2.131
2.115
2.117
40,718
+0.00(+0.17%)
Jul 06, 2004
2.136
2.136
2.111
2.114
27,431
-0.02(-0.82%)
Jul 02, 2004
2.118
2.141
2.116
2.131
42,433
+0.03(+1.50%)
Jul 01, 2004
2.111
2.111
2.088
2.100
9,429
-0.02(-0.72%)
Jun 30, 2004
2.106
2.117
2.094
2.115
50,148
+0.02(+0.72%)
Jun 29, 2004
2.075
2.100
2.052
2.100
172,305
+0.02(+0.73%)
Jun 28, 2004
2.113
2.132
2.076
2.085
81,437
-0.02(-1.00%)
Jun 25, 2004
2.131
2.131
2.095
2.106
141,015
-0.03(-1.42%)
Jun 24, 2004
2.139
2.162
2.130
2.136
36,861
+0.00(+0.05%)
Jun 23, 2004
2.113
2.142
2.108
2.135
383,614
+0.02(+1.16%)
Jun 22, 2004
2.125
2.132
2.107
2.110
26,145
-0.01(-0.28%)
Jun 21, 2004
2.135
2.145
2.115
2.116
6,429
-0.01(-0.60%)
Jun 18, 2004
2.136
2.146
2.117
2.129
23,145
-0.00(-0.16%)
Jun 17, 2004
2.142
2.142
2.121
2.132
9,001
-0.02(-0.71%)
Jun 16, 2004
2.125
2.152
2.125
2.148
33,432
+0.03(+1.21%)
Jun 15, 2004
2.100
2.127
2.100
2.122
26,145
+0.02(+0.83%)
Jun 14, 2004
2.155
2.155
2.104
2.104
31,717
-0.07(-3.01%)
Jun 10, 2004
2.167
2.198
2.164
2.170
28,288
-0.00(-0.11%)
Jun 09, 2004
2.251
2.251
2.172
2.172
57,863
-0.12(-5.05%)
Jun 08, 2004
2.222
2.295
2.222
2.288
24,002
+0.05(+2.46%)
Jun 07, 2004
2.267
2.275
2.211
2.233
60,006
-0.01(-0.52%)
Jun 04, 2004
2.237
2.269
2.237
2.244
100,725
+0.01(+0.52%)
Jun 03, 2004
2.216
2.233
2.216
2.233
41,576
+0.02(+0.74%)
Jun 02, 2004
2.202
2.216
2.201
2.216
33,860
+0.01(+0.64%)
Jun 01, 2004
2.193
2.202
2.187
2.202
36,432
-0.03(-1.46%)
May 28, 2004
2.265
2.265
2.212
2.235
31,289
-0.03(-1.39%)
May 27, 2004
2.180
2.275
2.180
2.267
117,870
+0.09(+4.18%)
May 26, 2004
2.171
2.193
2.170
2.176
37,289
+0.02(+0.70%)
May 25, 2004
2.115
2.160
2.115
2.160
47,576
+0.09(+4.28%)
May 24, 2004
2.088
2.088
2.071
2.072
15,858
-0.02(-1.06%)
May 21, 2004
2.051
2.102
2.051
2.094
40,290
+0.05(+2.45%)
May 20, 2004
2.019
2.053
2.010
2.044
159,875
+0.03(+1.27%)
May 19, 2004
2.024
2.058
2.018
2.018
28,288
+0.05(+2.49%)
May 18, 2004
1.995
2.005
1.957
1.969
33,860
-0.01(-0.47%)
May 17, 2004
2.004
2.015
1.966
1.978
57,435
-0.02(-1.11%)
May 14, 2004
1.960
2.015
1.955
2.001
161,160
+0.06(+2.94%)
May 13, 2004
1.984
1.984
1.940
1.943
33,003
-0.05(-2.57%)
May 12, 2004
1.963
1.999
1.924
1.995
50,148
+0.03(+1.48%)
May 11, 2004
1.960
1.968
1.948
1.966
33,860
+0.02(+0.90%)
May 10, 2004
1.985
1.985
1.943
1.948
41,147
-0.03(-1.30%)
May 07, 2004
2.025
2.026
1.973
1.974
60,006
-0.05(-2.59%)
May 06, 2004
2.047
2.047
2.012
2.026
42,861
-0.03(-1.36%)
May 05, 2004
2.017
2.058
2.012
2.054
57,863
+0.03(+1.50%)
May 04, 2004
2.027
2.040
2.015
2.024
42,861
+0.01(+0.58%)
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.