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
Dennys Corp
(NQ:
DENN
)
6.520
-0.060 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
4.130
4.130
3.520
4.050
2,515,276
-0.10(-2.41%)
Apr 28, 2005
4.310
4.310
4.100
4.150
808,737
-0.15(-3.49%)
Apr 27, 2005
4.370
4.370
4.290
4.300
289,254
-0.07(-1.60%)
Apr 26, 2005
4.380
4.380
4.330
4.370
149,814
-0.01(-0.23%)
Apr 25, 2005
4.360
4.400
4.350
4.380
259,099
+0.06(+1.39%)
Apr 22, 2005
4.260
4.380
4.250
4.320
385,745
+0.03(+0.70%)
Apr 21, 2005
4.380
4.480
4.230
4.290
791,270
-0.11(-2.50%)
Apr 20, 2005
4.600
4.620
4.370
4.400
307,623
-0.22(-4.76%)
Apr 19, 2005
4.650
4.680
4.600
4.620
758,867
-0.03(-0.65%)
Apr 18, 2005
4.650
4.700
4.550
4.650
286,827
+0.00(+0.00%)
Apr 15, 2005
4.710
4.710
4.600
4.650
40,507
-0.06(-1.27%)
Apr 14, 2005
4.600
4.710
4.580
4.710
68,703
+0.06(+1.29%)
Apr 13, 2005
4.700
4.720
4.600
4.650
30,117
-0.03(-0.64%)
Apr 12, 2005
4.780
4.780
4.650
4.680
415,553
-0.09(-1.89%)
Apr 11, 2005
4.740
4.790
4.680
4.770
114,073
+0.04(+0.85%)
Apr 08, 2005
4.700
4.780
4.670
4.730
511,201
+0.23(+5.11%)
Apr 07, 2005
4.500
4.530
4.470
4.500
258,914
+0.01(+0.22%)
Apr 06, 2005
4.610
4.650
4.490
4.490
183,814
-0.16(-3.44%)
Apr 05, 2005
4.540
4.700
4.510
4.650
161,409
+0.10(+2.20%)
Apr 04, 2005
4.690
4.700
4.550
4.550
93,945
-0.14(-2.99%)
Apr 01, 2005
4.750
4.800
4.618
4.690
602,146
-0.06(-1.26%)
Mar 31, 2005
4.720
4.750
4.610
4.750
478,878
+0.00(+0.00%)
Mar 30, 2005
4.650
4.750
4.650
4.750
111,446
+0.10(+2.15%)
Mar 29, 2005
4.770
4.780
4.620
4.650
2,269,012
-0.10(-2.11%)
Mar 28, 2005
4.790
4.800
4.600
4.750
111,074
+0.01(+0.21%)
Mar 24, 2005
4.800
4.810
4.600
4.740
874,537
-0.06(-1.25%)
Mar 23, 2005
4.900
4.920
4.800
4.800
385,536
-0.07(-1.44%)
Mar 22, 2005
4.910
4.910
4.840
4.870
325,300
-0.03(-0.61%)
Mar 21, 2005
4.860
4.920
4.800
4.900
701,283
+0.05(+1.03%)
Mar 18, 2005
4.740
4.860
4.720
4.850
816,481
+0.15(+3.19%)
Mar 17, 2005
4.630
4.750
4.620
4.700
247,886
+0.08(+1.73%)
Mar 16, 2005
4.640
4.650
4.580
4.620
175,639
+0.02(+0.43%)
Mar 15, 2005
4.630
4.710
4.600
4.600
526,856
-0.05(-1.08%)
Mar 14, 2005
4.640
4.670
4.500
4.650
229,846
+0.01(+0.22%)
Mar 11, 2005
4.520
4.640
4.450
4.640
145,591
+0.14(+3.11%)
Mar 10, 2005
4.650
4.680
4.450
4.500
1,168,044
-0.20(-4.26%)
Mar 09, 2005
4.920
4.920
4.600
4.700
395,504
-0.20(-4.08%)
Mar 08, 2005
4.930
4.950
4.830
4.900
78,876
+0.00(+0.00%)
Mar 07, 2005
4.950
4.950
4.810
4.900
189,184
-0.02(-0.41%)
Mar 04, 2005
4.850
4.930
4.800
4.920
934,364
+0.13(+2.71%)
Mar 03, 2005
4.800
4.800
4.750
4.790
147,739
+0.00(+0.00%)
Mar 02, 2005
4.720
4.850
4.700
4.790
1,325,357
+0.08(+1.70%)
Mar 01, 2005
4.710
4.730
4.690
4.710
992,784
+0.00(+0.00%)
Feb 28, 2005
4.680
4.750
4.660
4.710
252,598
+0.01(+0.21%)
Feb 25, 2005
4.680
4.700
4.590
4.700
149,499
+0.02(+0.43%)
Feb 24, 2005
4.370
4.700
4.360
4.680
941,954
+0.31(+7.09%)
Feb 23, 2005
4.410
4.410
4.320
4.370
574,978
-0.04(-0.91%)
Feb 22, 2005
4.700
4.710
4.320
4.410
715,411
-0.29(-6.17%)
Feb 18, 2005
4.850
4.880
4.500
4.700
1,673,642
-0.20(-4.08%)
Feb 17, 2005
4.820
4.940
4.800
4.900
751,298
+0.10(+2.08%)
Feb 16, 2005
4.850
4.850
4.800
4.800
194,993
-0.05(-1.03%)
Feb 15, 2005
4.940
4.940
4.760
4.850
320,535
-0.08(-1.62%)
Feb 14, 2005
4.930
4.990
4.920
4.930
398,731
+0.00(+0.00%)
Feb 11, 2005
4.970
4.980
4.930
4.930
338,533
-0.05(-1.00%)
Feb 10, 2005
4.840
5.000
4.830
4.980
906,133
+0.14(+2.89%)
Feb 09, 2005
4.880
4.890
4.750
4.840
317,789
-0.04(-0.82%)
Feb 08, 2005
4.950
5.000
4.710
4.880
731,482
-0.07(-1.31%)
Feb 07, 2005
4.750
4.980
4.730
4.945
2,705,469
+0.20(+4.11%)
Feb 04, 2005
4.750
4.870
4.700
4.750
3,559,015
+0.17(+3.71%)
Feb 03, 2005
4.510
4.600
4.510
4.580
1,440,390
-0.01(-0.22%)
Feb 02, 2005
4.310
4.590
4.300
4.590
947,520
+0.25(+5.76%)
Feb 01, 2005
4.390
4.420
4.330
4.340
506,413
-0.03(-0.69%)
Jan 31, 2005
4.260
4.370
4.130
4.370
698,712
+0.12(+2.82%)
Jan 28, 2005
4.360
4.360
4.230
4.250
135,243
-0.11(-2.52%)
Jan 27, 2005
4.350
4.420
4.300
4.360
393,930
+0.04(+0.93%)
Jan 26, 2005
4.460
4.480
4.250
4.320
1,157,986
-0.18(-4.00%)
Jan 25, 2005
4.590
4.600
4.470
4.500
642,561
-0.06(-1.32%)
Jan 24, 2005
4.590
4.640
4.500
4.560
87,235
+0.01(+0.22%)
Jan 21, 2005
4.560
4.600
4.500
4.550
540,163
-0.02(-0.44%)
Jan 20, 2005
4.650
4.650
4.510
4.570
239,001
-0.07(-1.51%)
Jan 19, 2005
4.690
4.750
4.600
4.640
788,341
-0.05(-1.07%)
Jan 18, 2005
4.800
4.800
4.620
4.690
622,996
-0.09(-1.88%)
Jan 14, 2005
4.680
4.800
4.680
4.780
2,951,859
+0.12(+2.58%)
Jan 13, 2005
4.550
4.750
4.520
4.660
971,569
+0.13(+2.87%)
Jan 12, 2005
4.450
4.550
4.400
4.530
156,938
+0.13(+2.95%)
Jan 11, 2005
4.450
4.480
4.350
4.400
83,327
-0.08(-1.79%)
Jan 10, 2005
4.490
4.520
4.450
4.480
1,900,869
+0.00(+0.00%)
Jan 07, 2005
4.280
4.480
4.260
4.480
412,265
+0.18(+4.19%)
Jan 06, 2005
4.450
4.500
4.220
4.300
175,144
+0.00(+0.00%)
Jan 05, 2005
4.250
4.350
4.140
4.300
205,842
-0.05(-1.15%)
Jan 04, 2005
4.400
4.480
4.300
4.350
280,290
-0.08(-1.81%)
Jan 03, 2005
4.500
4.530
4.350
4.430
990,091
-0.07(-1.56%)
Dec 31, 2004
4.600
4.600
4.450
4.500
695,300
-0.05(-1.10%)
Dec 30, 2004
4.400
4.650
4.390
4.550
1,556,900
+0.15(+3.41%)
Dec 29, 2004
4.400
4.420
4.380
4.400
137,000
+0.00(+0.00%)
Dec 28, 2004
4.370
4.410
4.320
4.400
242,200
+0.03(+0.69%)
Dec 27, 2004
4.390
4.390
4.350
4.370
59,600
-0.03(-0.68%)
Dec 23, 2004
4.400
4.480
4.330
4.400
139,500
+0.07(+1.62%)
Dec 22, 2004
4.490
4.490
4.330
4.330
146,500
-0.15(-3.35%)
Dec 21, 2004
4.270
4.500
4.260
4.480
294,100
+0.22(+5.16%)
Dec 20, 2004
4.300
4.320
4.230
4.260
309,900
-0.15(-3.40%)
Dec 17, 2004
4.230
4.410
4.200
4.410
618,000
+0.21(+5.00%)
Dec 16, 2004
4.110
4.200
4.000
4.200
565,400
+0.10(+2.44%)
Dec 15, 2004
4.220
4.300
4.000
4.100
511,900
-0.13(-3.07%)
Dec 14, 2004
4.260
4.330
4.220
4.230
193,700
-0.07(-1.63%)
Dec 13, 2004
4.360
4.360
4.300
4.300
261,700
-0.05(-1.15%)
Dec 10, 2004
4.380
4.500
4.350
4.350
779,800
-0.07(-1.58%)
Dec 09, 2004
4.360
4.460
4.320
4.420
337,600
+0.02(+0.45%)
Dec 08, 2004
4.450
4.460
4.360
4.400
529,700
-0.04(-0.90%)
Dec 07, 2004
4.480
4.490
4.430
4.440
624,200
-0.01(-0.22%)
Dec 06, 2004
4.400
4.450
4.370
4.450
234,000
-0.03(-0.67%)
Dec 03, 2004
4.530
4.530
4.200
4.480
1,450,900
-0.04(-0.99%)
Dec 02, 2004
4.460
4.560
4.460
4.525
5,576,200
+0.07(+1.46%)
Dec 01, 2004
4.380
4.500
4.380
4.460
304,900
+0.06(+1.36%)
Nov 30, 2004
4.490
4.490
4.360
4.400
111,400
-0.02(-0.45%)
Nov 29, 2004
4.750
4.750
4.400
4.420
224,500
-0.26(-5.56%)
Nov 26, 2004
4.650
4.700
4.580
4.680
119,100
+0.03(+0.65%)
Nov 24, 2004
4.500
4.690
4.450
4.650
419,300
+0.20(+4.49%)
Nov 23, 2004
4.460
4.490
4.420
4.450
225,400
+0.00(+0.00%)
Nov 22, 2004
4.500
4.510
4.430
4.450
184,500
-0.05(-1.11%)
Nov 19, 2004
4.600
4.600
4.500
4.500
201,300
-0.10(-2.17%)
Nov 18, 2004
4.500
4.600
4.450
4.600
451,200
+0.15(+3.37%)
Nov 17, 2004
4.310
4.500
4.300
4.450
796,800
+0.14(+3.25%)
Nov 16, 2004
4.320
4.320
4.280
4.310
286,300
+0.00(+0.00%)
Nov 15, 2004
4.310
4.320
4.300
4.310
314,600
-0.02(-0.46%)
Nov 12, 2004
4.400
4.400
4.250
4.330
327,000
-0.04(-0.92%)
Nov 11, 2004
4.260
4.450
4.260
4.370
1,054,800
+0.15(+3.55%)
Nov 10, 2004
4.160
4.220
3.950
4.220
456,400
+0.03(+0.72%)
Nov 09, 2004
4.240
4.320
4.140
4.190
1,450,600
+0.04(+0.96%)
Nov 08, 2004
4.000
4.280
3.960
4.150
1,814,000
+0.16(+4.01%)
Nov 05, 2004
3.740
4.000
3.740
3.990
1,202,500
+0.24(+6.40%)
Nov 04, 2004
3.430
3.800
3.420
3.750
1,720,900
+0.36(+10.62%)
Nov 03, 2004
3.320
3.400
3.320
3.390
454,000
+0.11(+3.35%)
Nov 02, 2004
3.310
3.320
3.270
3.280
235,900
-0.04(-1.20%)
Nov 01, 2004
3.260
3.360
3.250
3.320
392,200
+0.06(+1.84%)
Oct 29, 2004
3.190
3.260
3.170
3.260
802,500
+0.06(+1.87%)
Oct 28, 2004
3.270
3.290
2.960
3.200
4,068,300
-0.06(-1.84%)
Oct 27, 2004
2.880
3.340
2.870
3.260
3,202,200
+0.38(+13.19%)
Oct 26, 2004
2.890
2.890
2.870
2.880
355,600
+0.00(+0.00%)
Oct 25, 2004
2.880
2.900
2.820
2.880
222,800
-0.01(-0.35%)
Oct 22, 2004
2.950
2.950
2.890
2.890
129,600
-0.05(-1.70%)
Oct 21, 2004
2.880
2.940
2.840
2.940
228,000
+0.06(+2.08%)
Oct 20, 2004
2.930
2.930
2.820
2.880
157,800
-0.06(-2.04%)
Oct 19, 2004
2.900
2.950
2.880
2.940
476,800
+0.05(+1.73%)
Oct 18, 2004
2.830
2.890
2.830
2.890
254,700
+0.06(+2.12%)
Oct 15, 2004
2.850
2.860
2.820
2.830
53,500
-0.02(-0.70%)
Oct 14, 2004
2.770
2.850
2.750
2.850
190,300
+0.09(+3.26%)
Oct 13, 2004
2.740
2.770
2.710
2.760
97,100
+0.02(+0.73%)
Oct 12, 2004
2.730
2.770
2.710
2.740
45,900
-0.01(-0.36%)
Oct 11, 2004
2.800
2.800
2.750
2.750
10,300
-0.04(-1.43%)
Oct 08, 2004
2.770
2.880
2.770
2.790
301,000
+0.05(+1.82%)
Oct 07, 2004
2.650
2.820
2.600
2.740
692,800
+0.16(+6.20%)
Oct 06, 2004
2.620
2.620
2.500
2.580
703,100
-0.02(-0.77%)
Oct 05, 2004
2.620
2.650
2.570
2.600
313,200
-0.02(-0.76%)
Oct 04, 2004
2.620
2.650
2.600
2.620
68,900
-0.03(-1.13%)
Oct 01, 2004
2.670
2.670
2.630
2.650
383,500
-0.05(-1.85%)
Sep 30, 2004
2.820
2.820
2.680
2.700
503,600
-0.10(-3.57%)
Sep 29, 2004
2.700
2.830
2.680
2.800
702,600
+0.11(+4.09%)
Sep 28, 2004
2.800
2.800
2.650
2.690
327,900
-0.13(-4.61%)
Sep 27, 2004
2.850
2.880
2.800
2.820
24,700
-0.03(-1.05%)
Sep 24, 2004
2.850
2.850
2.800
2.850
82,000
+0.01(+0.35%)
Sep 23, 2004
2.890
2.890
2.840
2.840
16,800
-0.05(-1.73%)
Sep 22, 2004
2.950
2.960
2.850
2.890
88,900
-0.05(-1.70%)
Sep 21, 2004
2.850
2.950
2.820
2.940
107,800
+0.09(+3.16%)
Sep 20, 2004
2.930
2.940
2.850
2.850
228,900
-0.05(-1.72%)
Sep 17, 2004
2.750
2.920
2.680
2.900
567,100
+0.15(+5.45%)
Sep 16, 2004
2.750
2.750
2.750
2.750
5,000
-0.03(-1.08%)
Sep 15, 2004
2.800
2.810
2.750
2.780
306,100
-0.03(-1.07%)
Sep 14, 2004
2.820
2.850
2.780
2.810
83,600
-0.04(-1.40%)
Sep 13, 2004
2.770
2.860
2.770
2.850
181,800
+0.02(+0.71%)
Sep 10, 2004
2.840
2.840
2.770
2.830
92,900
-0.02(-0.70%)
Sep 09, 2004
2.890
2.930
2.850
2.850
135,800
-0.02(-0.70%)
Sep 08, 2004
2.800
2.900
2.800
2.870
39,100
+0.06(+2.14%)
Sep 07, 2004
2.900
2.940
2.790
2.810
206,900
-0.04(-1.40%)
Sep 03, 2004
2.830
2.860
2.800
2.850
51,200
-0.02(-0.70%)
Sep 02, 2004
2.890
2.900
2.800
2.870
472,900
-0.02(-0.69%)
Sep 01, 2004
2.975
2.975
2.890
2.890
52,300
-0.08(-2.69%)
Aug 31, 2004
3.030
3.030
2.950
2.970
365,500
-0.05(-1.66%)
Aug 30, 2004
3.030
3.050
2.960
3.020
564,400
+0.02(+0.67%)
Aug 27, 2004
2.810
3.010
2.810
3.000
1,210,600
+0.20(+7.14%)
Aug 26, 2004
2.700
2.880
2.700
2.800
129,100
+0.10(+3.70%)
Aug 25, 2004
2.620
2.710
2.620
2.700
38,400
+0.05(+1.89%)
Aug 24, 2004
2.650
2.660
2.570
2.650
158,900
+0.00(+0.00%)
Aug 23, 2004
2.770
2.770
2.560
2.650
187,900
-0.13(-4.68%)
Aug 20, 2004
2.830
2.830
2.700
2.780
113,100
-0.04(-1.42%)
Aug 19, 2004
2.820
2.870
2.750
2.820
2,278,500
-0.03(-1.05%)
Aug 18, 2004
2.800
2.850
2.800
2.850
678,000
+0.06(+2.15%)
Aug 17, 2004
2.800
2.810
2.750
2.790
100,700
-0.01(-0.36%)
Aug 16, 2004
2.760
2.800
2.710
2.800
76,900
+0.01(+0.36%)
Aug 13, 2004
2.700
2.800
2.580
2.790
575,300
+0.11(+4.10%)
Aug 12, 2004
2.690
2.710
2.680
2.680
822,700
-0.02(-0.74%)
Aug 11, 2004
2.790
2.790
2.650
2.700
366,800
-0.07(-2.53%)
Aug 10, 2004
2.760
2.790
2.730
2.770
71,900
+0.01(+0.36%)
Aug 09, 2004
2.750
2.760
2.650
2.760
51,300
-0.01(-0.36%)
Aug 06, 2004
2.790
2.790
2.670
2.770
85,900
-0.02(-0.72%)
Aug 05, 2004
2.850
2.850
2.700
2.790
777,300
-0.06(-2.11%)
Aug 04, 2004
2.960
2.960
2.760
2.850
163,800
-0.13(-4.36%)
Aug 03, 2004
2.900
2.980
2.900
2.980
152,400
+0.05(+1.71%)
Aug 02, 2004
2.930
2.950
2.880
2.930
107,700
-0.02(-0.68%)
Jul 30, 2004
2.870
2.980
2.860
2.950
153,500
+0.06(+2.08%)
Jul 29, 2004
2.750
2.940
2.750
2.890
566,600
+0.19(+7.04%)
Jul 28, 2004
2.640
2.750
2.600
2.700
59,700
+0.05(+1.89%)
Jul 27, 2004
2.650
2.650
2.550
2.650
120,400
+0.06(+2.32%)
Jul 26, 2004
2.680
2.700
2.520
2.590
387,700
-0.14(-5.13%)
Jul 23, 2004
2.690
2.740
2.650
2.730
68,100
+0.04(+1.49%)
Jul 22, 2004
2.740
2.740
2.650
2.690
40,300
-0.06(-2.18%)
Jul 21, 2004
2.750
2.750
2.700
2.750
81,500
+0.00(+0.00%)
Jul 20, 2004
2.700
2.750
2.640
2.750
42,700
+0.05(+1.85%)
Jul 19, 2004
2.710
2.730
2.620
2.700
205,000
-0.10(-3.57%)
Jul 16, 2004
2.850
2.850
2.710
2.800
177,100
-0.02(-0.71%)
Jul 15, 2004
2.890
2.900
2.760
2.820
265,900
-0.07(-2.42%)
Jul 14, 2004
2.930
2.930
2.800
2.890
454,600
-0.04(-1.37%)
Jul 13, 2004
2.880
2.930
2.700
2.930
336,900
+0.07(+2.45%)
Jul 12, 2004
2.740
2.860
2.700
2.860
386,700
+0.12(+4.38%)
Jul 09, 2004
2.550
2.800
2.500
2.740
489,500
+0.29(+11.84%)
Jul 08, 2004
2.400
2.520
2.330
2.450
1,012,600
+0.03(+1.24%)
Jul 07, 2004
2.150
2.490
2.140
2.420
702,800
+0.27(+12.56%)
Jul 06, 2004
2.180
2.200
2.150
2.150
86,600
-0.05(-2.27%)
Jul 02, 2004
2.200
2.200
2.190
2.200
93,100
+0.00(+0.00%)
Jul 01, 2004
2.110
2.200
2.110
2.200
307,100
+0.06(+2.80%)
Jun 30, 2004
2.070
2.140
2.060
2.140
229,500
+0.05(+2.39%)
Jun 29, 2004
2.050
2.140
2.050
2.090
154,800
+0.04(+1.95%)
Jun 28, 2004
2.090
2.120
2.050
2.050
69,300
-0.05(-2.38%)
Jun 25, 2004
2.070
2.100
2.040
2.100
43,300
+0.03(+1.45%)
Jun 24, 2004
2.100
2.150
2.070
2.070
51,500
-0.05(-2.36%)
Jun 23, 2004
2.080
2.150
2.080
2.120
75,300
+0.02(+0.95%)
Jun 22, 2004
2.150
2.150
2.070
2.100
23,300
-0.02(-0.94%)
Jun 21, 2004
2.180
2.180
2.080
2.120
35,900
-0.07(-3.20%)
Jun 18, 2004
2.110
2.270
2.110
2.190
513,700
+0.06(+2.82%)
Jun 17, 2004
2.150
2.150
2.100
2.130
40,500
+0.00(+0.00%)
Jun 16, 2004
2.120
2.140
2.120
2.130
35,500
+0.00(+0.00%)
Jun 15, 2004
2.050
2.220
2.020
2.130
319,000
+0.04(+1.91%)
Jun 14, 2004
2.120
2.180
2.020
2.090
93,200
-0.06(-2.79%)
Jun 10, 2004
2.070
2.230
2.070
2.150
174,800
+0.08(+3.86%)
Jun 09, 2004
1.980
2.100
1.980
2.070
210,300
+0.08(+4.02%)
Jun 08, 2004
2.130
2.150
1.970
1.990
434,500
-0.16(-7.44%)
Jun 07, 2004
2.080
2.250
2.010
2.150
530,300
+0.07(+3.37%)
Jun 04, 2004
2.430
2.430
2.050
2.080
154,500
-0.22(-9.57%)
Jun 03, 2004
2.350
2.350
2.250
2.300
164,500
-0.05(-2.13%)
Jun 02, 2004
2.360
2.360
2.300
2.350
121,900
+0.00(+0.00%)
Jun 01, 2004
2.360
2.440
2.300
2.350
282,300
-0.05(-2.08%)
May 28, 2004
2.300
2.400
2.240
2.400
75,400
+0.12(+5.26%)
May 27, 2004
2.200
2.300
2.200
2.280
885,800
+0.08(+3.64%)
May 26, 2004
2.200
2.200
2.150
2.200
233,800
-0.02(-0.90%)
May 25, 2004
2.350
2.350
2.200
2.220
864,600
-0.13(-5.53%)
May 24, 2004
2.410
2.420
2.300
2.350
72,700
-0.10(-4.08%)
May 21, 2004
2.400
2.450
2.400
2.450
36,700
+0.00(+0.00%)
May 20, 2004
2.530
2.540
2.400
2.450
136,700
-0.09(-3.54%)
May 19, 2004
2.500
2.600
2.470
2.540
132,200
+0.04(+1.60%)
May 18, 2004
2.260
2.500
2.220
2.500
286,200
+0.26(+11.61%)
May 17, 2004
2.230
2.260
2.180
2.240
164,400
+0.02(+0.90%)
May 14, 2004
2.210
2.250
2.210
2.220
205,300
+0.01(+0.45%)
May 13, 2004
2.160
2.250
2.160
2.210
44,500
+0.03(+1.38%)
May 12, 2004
2.230
2.230
2.100
2.180
436,100
-0.05(-2.24%)
May 11, 2004
2.350
2.350
2.180
2.230
507,600
-0.07(-3.04%)
May 10, 2004
2.410
2.410
2.250
2.300
224,000
-0.10(-4.17%)
May 07, 2004
2.540
2.540
2.390
2.400
243,800
-0.14(-5.51%)
May 06, 2004
2.770
2.770
2.540
2.540
564,900
-0.19(-6.96%)
May 05, 2004
2.610
2.850
2.610
2.730
659,900
+0.11(+4.20%)
May 04, 2004
2.620
2.650
2.600
2.620
460,600
+0.04(+1.55%)
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.