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
Stifel Financial Corp
(NY:
SF
)
78.23
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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
5.355
5.489
5.317
5.460
47,196
+0.06(+1.20%)
Apr 28, 2005
5.393
5.436
5.296
5.395
32,703
-0.04(-0.69%)
Apr 27, 2005
5.511
5.511
5.368
5.433
42,365
-0.03(-0.49%)
Apr 26, 2005
5.481
5.492
5.382
5.460
16,351
-0.08(-1.36%)
Apr 25, 2005
5.422
5.546
5.422
5.535
35,304
+0.18(+3.37%)
Apr 22, 2005
5.481
5.497
5.304
5.355
73,953
-0.15(-2.74%)
Apr 21, 2005
5.530
5.592
5.355
5.506
39,764
+0.04(+0.79%)
Apr 20, 2005
5.753
5.753
5.462
5.462
83,615
-0.29(-5.05%)
Apr 19, 2005
5.559
5.753
5.559
5.753
75,068
+0.26(+4.75%)
Apr 18, 2005
5.288
5.492
5.288
5.492
41,993
+0.14(+2.56%)
Apr 15, 2005
5.680
5.680
5.347
5.355
79,899
-0.26(-4.60%)
Apr 14, 2005
5.678
5.678
5.613
5.613
23,412
-0.05(-0.81%)
Apr 13, 2005
5.796
5.796
5.600
5.659
248,989
-0.20(-3.49%)
Apr 12, 2005
5.756
5.880
5.686
5.863
34,189
+0.04(+0.74%)
Apr 11, 2005
5.758
5.917
5.651
5.820
53,142
+0.06(+1.07%)
Apr 08, 2005
5.917
5.917
5.756
5.758
25,642
-0.16(-2.64%)
Apr 07, 2005
5.874
5.917
5.732
5.915
13,006
+0.05(+0.87%)
Apr 06, 2005
5.888
5.893
5.858
5.863
13,006
+0.02(+0.41%)
Apr 05, 2005
5.694
5.839
5.694
5.839
92,535
+0.20(+3.53%)
Apr 04, 2005
5.694
5.694
5.557
5.640
39,020
-0.05(-0.90%)
Apr 01, 2005
5.920
5.920
5.691
5.691
57,602
-0.17(-2.98%)
Mar 31, 2005
5.705
5.866
5.651
5.866
65,034
+0.16(+2.83%)
Mar 30, 2005
5.670
5.718
5.621
5.705
20,811
+0.10(+1.83%)
Mar 29, 2005
5.586
5.624
5.570
5.602
44,595
+0.02(+0.29%)
Mar 28, 2005
5.570
5.608
5.519
5.586
26,385
+0.05(+0.87%)
Mar 24, 2005
5.503
5.637
5.489
5.538
23,784
+0.03(+0.64%)
Mar 23, 2005
5.651
5.651
5.503
5.503
31,959
-0.19(-3.31%)
Mar 22, 2005
5.651
5.807
5.651
5.691
33,074
+0.03(+0.48%)
Mar 21, 2005
5.651
5.715
5.651
5.664
17,838
+0.00(+0.05%)
Mar 18, 2005
5.678
5.710
5.637
5.662
102,568
-0.02(-0.28%)
Mar 17, 2005
5.694
5.694
5.635
5.678
40,878
-0.01(-0.09%)
Mar 16, 2005
5.718
5.772
5.683
5.683
30,101
-0.03(-0.61%)
Mar 15, 2005
5.748
5.791
5.715
5.718
27,128
-0.06(-0.98%)
Mar 14, 2005
5.737
5.826
5.737
5.775
28,243
+0.02(+0.33%)
Mar 11, 2005
5.796
5.874
5.705
5.756
65,777
+0.03(+0.47%)
Mar 10, 2005
5.514
5.758
5.514
5.729
34,189
+0.15(+2.65%)
Mar 09, 2005
5.567
5.697
5.489
5.581
67,636
-0.05(-0.96%)
Mar 08, 2005
5.662
5.783
5.627
5.635
27,500
-0.09(-1.64%)
Mar 07, 2005
5.812
5.853
5.729
5.729
14,865
-0.15(-2.56%)
Mar 04, 2005
5.783
5.880
5.729
5.880
41,622
+0.13(+2.25%)
Mar 03, 2005
5.753
5.783
5.721
5.750
21,182
+0.02(+0.42%)
Mar 02, 2005
5.761
5.793
5.710
5.726
19,696
-0.10(-1.75%)
Mar 01, 2005
5.718
5.869
5.691
5.828
79,156
+0.04(+0.74%)
Feb 28, 2005
5.697
5.785
5.691
5.785
41,622
+0.02(+0.37%)
Feb 25, 2005
5.726
5.785
5.651
5.764
20,439
+0.09(+1.56%)
Feb 24, 2005
5.530
5.705
5.524
5.675
69,494
+0.10(+1.88%)
Feb 23, 2005
5.557
5.597
5.557
5.570
23,412
-0.03(-0.58%)
Feb 22, 2005
5.629
5.651
5.602
5.602
53,885
-0.09(-1.56%)
Feb 18, 2005
5.745
5.745
5.670
5.691
36,419
+0.01(+0.24%)
Feb 17, 2005
5.640
5.713
5.640
5.678
33,074
-0.02(-0.38%)
Feb 16, 2005
5.678
5.767
5.656
5.699
54,629
+0.05(+0.86%)
Feb 15, 2005
5.764
5.799
5.543
5.651
890,788
-0.13(-2.23%)
Feb 14, 2005
5.683
5.863
5.683
5.780
37,905
+0.05(+0.85%)
Feb 11, 2005
5.610
5.788
5.610
5.732
94,393
+0.09(+1.57%)
Feb 10, 2005
5.659
5.737
5.619
5.643
36,419
-0.04(-0.66%)
Feb 09, 2005
5.610
5.713
5.506
5.680
94,764
+0.02(+0.28%)
Feb 08, 2005
5.651
5.675
5.651
5.664
18,952
+0.05(+0.96%)
Feb 07, 2005
5.651
5.670
5.610
5.610
21,182
-0.05(-0.95%)
Feb 04, 2005
5.758
5.799
5.597
5.664
27,128
-0.14(-2.46%)
Feb 03, 2005
6.009
6.009
5.791
5.807
43,480
-0.17(-2.92%)
Feb 02, 2005
5.796
5.982
5.793
5.982
81,014
+0.13(+2.25%)
Feb 01, 2005
5.586
5.850
5.562
5.850
99,967
+0.32(+5.84%)
Jan 31, 2005
5.441
5.541
5.441
5.527
47,939
+0.14(+2.65%)
Jan 28, 2005
5.393
5.430
5.358
5.384
119,292
+0.00(+0.05%)
Jan 27, 2005
5.288
5.398
5.288
5.382
55,743
+0.07(+1.27%)
Jan 26, 2005
5.341
5.398
5.314
5.314
45,710
+0.04(+0.71%)
Jan 25, 2005
5.285
5.368
5.247
5.277
29,358
+0.05(+1.03%)
Jan 24, 2005
5.247
5.298
5.223
5.223
52,770
-0.08(-1.57%)
Jan 21, 2005
5.347
5.358
5.279
5.306
41,250
-0.03(-0.50%)
Jan 20, 2005
5.360
5.398
5.333
5.333
35,304
-0.12(-2.12%)
Jan 19, 2005
5.479
5.565
5.395
5.449
60,575
+0.02(+0.40%)
Jan 18, 2005
5.320
5.471
5.320
5.427
43,851
+0.05(+1.00%)
Jan 14, 2005
5.288
5.427
5.288
5.374
37,534
+0.05(+0.86%)
Jan 13, 2005
5.409
5.465
5.328
5.328
33,446
-0.13(-2.37%)
Jan 12, 2005
5.452
5.503
5.406
5.457
26,013
-0.05(-0.88%)
Jan 11, 2005
5.328
5.557
5.328
5.506
64,291
+0.12(+2.25%)
Jan 10, 2005
5.258
5.406
5.220
5.384
46,081
+0.16(+3.04%)
Jan 07, 2005
5.271
5.379
5.226
5.226
39,392
-0.10(-1.87%)
Jan 06, 2005
5.226
5.355
5.226
5.325
43,108
+0.06(+1.07%)
Jan 05, 2005
5.314
5.419
5.231
5.269
59,460
-0.11(-2.10%)
Jan 04, 2005
5.508
5.511
5.358
5.382
69,122
-0.06(-1.09%)
Jan 03, 2005
5.597
5.597
5.398
5.441
93,649
-0.20(-3.48%)
Dec 31, 2004
5.635
5.675
5.594
5.637
41,250
-0.02(-0.29%)
Dec 30, 2004
5.694
5.699
5.546
5.654
25,270
-0.10(-1.78%)
Dec 29, 2004
5.718
5.780
5.683
5.756
18,209
-0.03(-0.51%)
Dec 28, 2004
5.734
5.839
5.734
5.785
22,669
+0.11(+1.90%)
Dec 27, 2004
5.871
5.917
5.678
5.678
33,818
-0.13(-2.31%)
Dec 23, 2004
5.732
5.909
5.732
5.812
48,311
+0.08(+1.41%)
Dec 22, 2004
5.793
5.793
5.675
5.732
23,784
-0.01(-0.23%)
Dec 21, 2004
5.740
5.777
5.705
5.745
30,845
-0.05(-0.93%)
Dec 20, 2004
5.834
6.001
5.799
5.799
39,764
-0.09(-1.60%)
Dec 17, 2004
5.866
5.893
5.826
5.893
19,696
+0.00(+0.00%)
Dec 16, 2004
5.785
5.893
5.678
5.893
83,615
+0.05(+0.83%)
Dec 15, 2004
6.009
6.009
5.820
5.845
38,277
-0.10(-1.72%)
Dec 14, 2004
5.915
5.960
5.885
5.947
28,986
+0.03(+0.45%)
Dec 13, 2004
5.947
5.987
5.920
5.920
75,068
+0.01(+0.23%)
Dec 10, 2004
5.920
5.987
5.866
5.906
14,493
+0.02(+0.32%)
Dec 09, 2004
5.947
5.947
5.847
5.888
13,006
-0.03(-0.55%)
Dec 08, 2004
5.955
5.955
5.874
5.920
50,169
-0.10(-1.61%)
Dec 07, 2004
6.256
6.256
6.017
6.017
44,966
-0.29(-4.65%)
Dec 06, 2004
6.485
6.485
6.305
6.310
18,581
-0.21(-3.18%)
Dec 03, 2004
6.531
6.641
6.512
6.517
22,669
+0.01(+0.21%)
Dec 02, 2004
6.498
6.512
6.431
6.504
24,527
+0.03(+0.50%)
Dec 01, 2004
6.485
6.544
6.404
6.472
56,858
+0.00(+0.00%)
Nov 30, 2004
6.348
6.472
6.348
6.472
47,196
+0.12(+1.95%)
Nov 29, 2004
6.216
6.367
6.216
6.348
65,777
+0.08(+1.24%)
Nov 26, 2004
6.184
6.272
6.165
6.270
9,662
+0.06(+0.95%)
Nov 24, 2004
6.108
6.289
6.108
6.211
26,013
+0.10(+1.67%)
Nov 23, 2004
6.068
6.162
6.057
6.108
18,952
+0.04(+0.71%)
Nov 22, 2004
5.718
6.068
5.705
6.065
43,480
+0.30(+5.28%)
Nov 19, 2004
5.812
5.812
5.750
5.761
12,635
-0.08(-1.43%)
Nov 18, 2004
5.906
5.906
5.758
5.845
11,520
-0.05(-0.82%)
Nov 17, 2004
5.845
5.912
5.807
5.893
45,338
+0.11(+1.86%)
Nov 16, 2004
5.705
5.839
5.699
5.785
67,636
+0.12(+2.04%)
Nov 15, 2004
5.670
5.689
5.662
5.670
17,094
-0.06(-1.08%)
Nov 12, 2004
5.745
5.775
5.651
5.732
38,649
+0.03(+0.47%)
Nov 11, 2004
5.675
5.775
5.651
5.705
52,770
+0.07(+1.19%)
Nov 10, 2004
5.446
5.648
5.403
5.637
27,128
+0.23(+4.28%)
Nov 09, 2004
5.261
5.449
5.261
5.406
33,446
+0.13(+2.50%)
Nov 08, 2004
5.368
5.379
5.261
5.274
44,966
-0.17(-3.21%)
Nov 05, 2004
5.438
5.487
5.382
5.449
10,033
+0.06(+1.20%)
Nov 04, 2004
5.288
5.417
5.288
5.384
39,392
+0.16(+3.09%)
Nov 03, 2004
5.193
5.269
5.193
5.223
19,324
+0.06(+1.09%)
Nov 02, 2004
5.274
5.274
5.153
5.166
43,108
-0.13(-2.54%)
Nov 01, 2004
5.247
5.328
5.247
5.301
23,412
+0.02(+0.41%)
Oct 29, 2004
5.288
5.328
5.250
5.279
21,182
-0.03(-0.66%)
Oct 28, 2004
5.274
5.328
5.220
5.314
51,284
-0.01(-0.20%)
Oct 27, 2004
5.314
5.349
5.201
5.325
40,878
+0.03(+0.66%)
Oct 26, 2004
5.250
5.314
5.220
5.290
41,250
+0.04(+0.82%)
Oct 25, 2004
5.169
5.274
5.123
5.247
23,784
+0.08(+1.51%)
Oct 22, 2004
5.314
5.314
5.166
5.169
20,067
-0.13(-2.44%)
Oct 21, 2004
5.296
5.355
5.274
5.298
43,480
-0.06(-1.06%)
Oct 20, 2004
5.341
5.417
5.309
5.355
48,683
+0.04(+0.76%)
Oct 19, 2004
5.355
5.355
5.288
5.314
17,094
-0.03(-0.65%)
Oct 18, 2004
5.398
5.398
5.314
5.349
285,037
-0.02(-0.40%)
Oct 15, 2004
5.411
5.427
5.328
5.371
22,297
-0.02(-0.45%)
Oct 14, 2004
5.543
5.543
5.336
5.395
37,162
-0.11(-1.96%)
Oct 13, 2004
5.648
5.648
5.460
5.503
46,824
-0.13(-2.39%)
Oct 12, 2004
5.527
5.675
5.527
5.637
57,602
+0.06(+1.01%)
Oct 11, 2004
5.492
5.581
5.468
5.581
52,027
+0.09(+1.62%)
Oct 08, 2004
5.567
5.570
5.462
5.492
23,784
-0.08(-1.40%)
Oct 07, 2004
5.557
5.581
5.508
5.570
57,230
+0.07(+1.22%)
Oct 06, 2004
5.349
5.503
5.314
5.503
623,589
+0.09(+1.74%)
Oct 05, 2004
5.492
5.514
5.409
5.409
24,527
-0.08(-1.47%)
Oct 04, 2004
5.449
5.543
5.414
5.489
26,013
+0.08(+1.39%)
Oct 01, 2004
5.247
5.427
5.242
5.414
49,054
+0.14(+2.65%)
Sep 30, 2004
5.247
5.314
5.188
5.274
56,115
-0.01(-0.25%)
Sep 29, 2004
5.245
5.288
5.207
5.288
29,358
+0.05(+1.03%)
Sep 28, 2004
5.204
5.261
5.204
5.234
18,952
-0.01(-0.10%)
Sep 27, 2004
5.210
5.253
5.166
5.239
43,851
+0.03(+0.67%)
Sep 24, 2004
5.183
5.210
5.164
5.204
26,757
+0.02(+0.47%)
Sep 23, 2004
5.247
5.247
5.142
5.180
29,730
-0.07(-1.33%)
Sep 22, 2004
5.395
5.395
5.247
5.250
57,973
-0.13(-2.50%)
Sep 21, 2004
5.414
5.414
5.355
5.384
30,845
-0.03(-0.50%)
Sep 20, 2004
5.382
5.414
5.339
5.411
36,047
-0.02(-0.30%)
Sep 17, 2004
5.637
5.637
5.414
5.427
96,622
-0.16(-2.80%)
Sep 16, 2004
5.516
5.621
5.452
5.584
46,453
+1.47(+35.62%)
Sep 15, 2004
4.066
4.153
4.066
4.117
37,162
+0.07(+1.64%)
Sep 14, 2004
3.996
4.094
3.991
4.050
50,045
+0.02(+0.41%)
Sep 13, 2004
4.109
4.122
4.020
4.034
77,793
-0.10(-2.42%)
Sep 10, 2004
4.164
4.164
4.109
4.134
25,270
-0.08(-1.80%)
Sep 09, 2004
4.202
4.223
4.202
4.209
45,090
+0.01(+0.18%)
Sep 08, 2004
4.238
4.268
4.200
4.202
97,613
-0.04(-0.86%)
Sep 07, 2004
4.271
4.276
4.212
4.238
79,280
+0.02(+0.39%)
Sep 03, 2004
4.208
4.238
4.170
4.221
25,766
+0.03(+0.69%)
Sep 02, 2004
4.200
4.231
4.132
4.193
45,586
-0.01(-0.18%)
Sep 01, 2004
4.156
4.299
4.156
4.200
68,379
+0.07(+1.61%)
Aug 31, 2004
4.165
4.188
4.087
4.134
54,505
-0.06(-1.41%)
Aug 30, 2004
4.072
4.193
4.072
4.193
65,406
+0.10(+2.48%)
Aug 27, 2004
4.087
4.126
4.056
4.091
31,712
+0.00(+0.11%)
Aug 26, 2004
4.156
4.156
4.026
4.087
39,144
-0.08(-2.00%)
Aug 25, 2004
4.117
4.178
4.102
4.170
115,451
+0.08(+2.00%)
Aug 24, 2004
3.860
4.088
3.860
4.088
78,289
+0.26(+6.89%)
Aug 23, 2004
3.687
3.829
3.687
3.825
31,712
+0.13(+3.44%)
Aug 20, 2004
3.633
3.698
3.615
3.698
28,243
+0.02(+0.58%)
Aug 19, 2004
3.671
3.702
3.671
3.677
6,441
-0.03(-0.86%)
Aug 18, 2004
3.648
3.708
3.634
3.708
46,577
+0.06(+1.53%)
Aug 17, 2004
3.678
3.680
3.652
3.652
26,261
+0.00(+0.04%)
Aug 16, 2004
3.548
3.651
3.548
3.651
73,829
+0.10(+2.90%)
Aug 13, 2004
3.548
3.557
3.527
3.548
50,541
-0.00(-0.04%)
Aug 12, 2004
3.578
3.596
3.549
3.549
53,514
-0.06(-1.64%)
Aug 11, 2004
3.633
3.678
3.608
3.608
60,946
-0.05(-1.49%)
Aug 10, 2004
3.590
3.711
3.590
3.663
68,379
+0.11(+2.98%)
Aug 09, 2004
3.572
3.633
3.557
3.557
40,631
-0.05(-1.47%)
Aug 06, 2004
3.633
3.634
3.569
3.610
55,496
-0.05(-1.49%)
Aug 05, 2004
3.713
3.713
3.648
3.664
42,117
-0.08(-2.10%)
Aug 04, 2004
3.780
3.795
3.742
3.743
51,532
+0.02(+0.45%)
Aug 03, 2004
3.736
3.802
3.727
3.727
35,676
-0.00(-0.12%)
Aug 02, 2004
3.633
3.766
3.633
3.731
73,334
+0.06(+1.69%)
Jul 30, 2004
3.863
3.864
3.640
3.669
117,929
-0.20(-5.13%)
Jul 29, 2004
3.996
3.996
3.867
3.867
77,793
-0.16(-3.95%)
Jul 28, 2004
4.099
4.134
4.026
4.026
49,054
-0.09(-2.21%)
Jul 27, 2004
4.114
4.140
4.056
4.117
48,063
-0.03(-0.66%)
Jul 26, 2004
4.138
4.162
4.132
4.144
103,064
+0.00(+0.11%)
Jul 23, 2004
4.109
4.156
4.109
4.140
54,009
-0.01(-0.18%)
Jul 22, 2004
4.117
4.147
4.099
4.147
37,162
+0.01(+0.33%)
Jul 21, 2004
4.162
4.162
4.132
4.134
92,163
-0.01(-0.15%)
Jul 20, 2004
4.072
4.149
4.072
4.140
86,712
+0.05(+1.33%)
Jul 19, 2004
4.041
4.109
4.041
4.085
85,226
+0.02(+0.52%)
Jul 16, 2004
4.063
4.119
4.060
4.064
68,874
-0.02(-0.56%)
Jul 15, 2004
4.041
4.128
4.026
4.087
81,262
+0.02(+0.56%)
Jul 14, 2004
4.072
4.087
4.064
4.064
11,892
-0.01(-0.15%)
Jul 13, 2004
4.132
4.162
4.056
4.070
109,010
-0.08(-2.04%)
Jul 12, 2004
4.100
4.159
4.088
4.155
81,262
+0.02(+0.55%)
Jul 09, 2004
4.087
4.132
4.085
4.132
82,253
+0.03(+0.74%)
Jul 08, 2004
4.079
4.132
4.060
4.102
93,649
-0.02(-0.37%)
Jul 07, 2004
4.199
4.215
4.117
4.117
76,802
-0.05(-1.23%)
Jul 06, 2004
4.147
4.168
4.109
4.168
125,362
+0.06(+1.44%)
Jul 02, 2004
4.140
4.140
4.103
4.109
26,261
-0.02(-0.37%)
Jul 01, 2004
4.132
4.140
4.087
4.125
130,317
+0.01(+0.18%)
Jun 30, 2004
4.125
4.140
4.097
4.117
139,731
+0.01(+0.33%)
Jun 29, 2004
4.056
4.117
4.056
4.103
99,595
+0.01(+0.22%)
Jun 28, 2004
4.140
4.140
4.078
4.094
141,713
-0.02(-0.37%)
Jun 25, 2004
4.147
4.147
4.026
4.109
847,308
+0.05(+1.31%)
Jun 24, 2004
4.087
4.111
3.994
4.056
131,308
-0.04(-1.07%)
Jun 23, 2004
4.076
4.138
4.076
4.100
111,983
-0.01(-0.15%)
Jun 22, 2004
4.034
4.109
4.034
4.106
102,073
+0.08(+2.07%)
Jun 21, 2004
3.988
4.056
3.988
4.023
49,054
+0.00(+0.11%)
Jun 18, 2004
4.102
4.140
4.019
4.019
114,956
-0.17(-3.98%)
Jun 17, 2004
4.223
4.268
4.168
4.185
111,983
-0.04(-0.90%)
Jun 16, 2004
4.112
4.241
4.112
4.223
133,290
+0.14(+3.45%)
Jun 15, 2004
4.037
4.087
4.037
4.082
74,325
+0.05(+1.24%)
Jun 14, 2004
3.985
4.053
3.969
4.032
170,452
-0.03(-0.71%)
Jun 10, 2004
4.064
4.117
4.058
4.061
161,038
+0.01(+0.22%)
Jun 09, 2004
4.049
4.099
4.047
4.052
51,532
+0.02(+0.38%)
Jun 08, 2004
4.070
4.070
4.026
4.037
38,649
-0.04(-0.97%)
Jun 07, 2004
3.958
4.102
3.958
4.076
96,127
+0.15(+3.78%)
Jun 04, 2004
3.776
3.928
3.776
3.928
92,658
+0.20(+5.23%)
Jun 03, 2004
3.799
3.829
3.724
3.733
34,189
-0.04(-0.96%)
Jun 02, 2004
3.799
3.845
3.739
3.769
70,361
-0.01(-0.32%)
Jun 01, 2004
3.781
3.811
3.716
3.781
122,389
-0.02(-0.48%)
May 28, 2004
3.667
3.845
3.648
3.799
100,091
+0.10(+2.66%)
May 27, 2004
3.781
3.798
3.655
3.701
55,496
-0.10(-2.51%)
May 26, 2004
3.792
3.799
3.784
3.796
36,667
+0.01(+0.20%)
May 25, 2004
3.807
3.807
3.784
3.789
55,000
+0.00(+0.12%)
May 24, 2004
3.829
3.829
3.773
3.784
154,101
+0.05(+1.21%)
May 21, 2004
3.739
3.739
3.678
3.739
72,343
+0.00(+0.04%)
May 20, 2004
3.746
3.755
3.731
3.737
52,523
+0.01(+0.37%)
May 19, 2004
3.740
3.740
3.708
3.724
54,009
-0.01(-0.36%)
May 18, 2004
3.761
3.761
3.737
3.737
36,171
-0.03(-0.88%)
May 17, 2004
3.793
3.807
3.746
3.770
28,243
-0.01(-0.28%)
May 14, 2004
3.607
3.781
3.607
3.781
79,280
+0.18(+4.96%)
May 13, 2004
3.568
3.618
3.568
3.602
6,441
+0.03(+0.93%)
May 12, 2004
3.625
3.625
3.519
3.569
9,414
-0.02(-0.67%)
May 11, 2004
3.466
3.593
3.466
3.593
24,775
+0.09(+2.55%)
May 10, 2004
3.466
3.504
3.436
3.504
44,595
+0.01(+0.26%)
May 07, 2004
3.519
3.519
3.495
3.495
12,387
-0.05(-1.32%)
May 06, 2004
3.536
3.625
3.496
3.542
67,883
-0.02(-0.68%)
May 05, 2004
3.406
3.633
3.406
3.566
181,849
+0.26(+7.88%)
May 04, 2004
3.390
3.392
3.269
3.306
63,424
-0.08(-2.50%)
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.