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
Jakks Pacific Inc
(NQ:
JAKK
)
18.57
+0.83 (+4.68%)
Streaming Delayed Price
Updated: 4:00 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
175.80
182.74
175.80
178.56
30,886
+2.28(+1.29%)
Apr 28, 2005
180.08
183.02
175.80
176.28
24,888
-5.51(-3.03%)
Apr 27, 2005
176.66
184.26
174.67
181.79
39,005
+4.47(+2.52%)
Apr 26, 2005
177.42
179.51
175.99
177.32
39,541
-0.85(-0.48%)
Apr 25, 2005
183.31
183.31
176.94
178.18
52,924
-3.80(-2.09%)
Apr 22, 2005
190.15
190.15
179.89
181.98
64,336
-7.22(-3.82%)
Apr 21, 2005
191.67
191.76
183.97
189.20
65,305
-1.52(-0.80%)
Apr 20, 2005
202.88
206.68
188.63
190.72
99,104
-6.94(-3.51%)
Apr 19, 2005
195.85
201.17
195.85
197.66
45,065
+1.81(+0.92%)
Apr 18, 2005
190.53
196.80
190.44
195.85
37,865
+4.28(+2.23%)
Apr 15, 2005
194.24
195.76
189.58
191.57
28,674
-3.23(-1.66%)
Apr 14, 2005
199.65
202.88
194.33
194.81
33,977
-5.04(-2.52%)
Apr 13, 2005
208.68
209.34
199.56
199.84
24,077
-9.31(-4.45%)
Apr 12, 2005
204.02
211.06
203.36
209.16
50,241
+4.56(+2.23%)
Apr 11, 2005
208.97
208.97
204.21
204.59
25,697
-3.04(-1.46%)
Apr 08, 2005
209.72
212.20
207.35
207.63
20,013
-3.23(-1.53%)
Apr 07, 2005
207.35
213.72
207.25
210.87
21,070
+2.66(+1.28%)
Apr 06, 2005
209.44
212.67
207.82
208.21
27,596
-0.76(-0.36%)
Apr 05, 2005
207.82
209.34
205.64
208.97
26,943
+2.19(+1.06%)
Apr 04, 2005
205.73
207.63
203.36
206.78
26,052
+0.09(+0.05%)
Apr 01, 2005
202.22
210.96
200.51
206.68
47,839
+2.66(+1.30%)
Mar 31, 2005
206.97
206.97
202.22
204.02
26,856
-1.71(-0.83%)
Mar 30, 2005
207.63
208.97
203.83
205.73
30,279
-0.28(-0.14%)
Mar 29, 2005
209.25
209.91
204.88
206.02
27,305
-2.66(-1.28%)
Mar 28, 2005
206.78
211.15
205.64
208.68
56,023
+1.62(+0.78%)
Mar 24, 2005
206.68
208.21
204.78
207.06
17,632
+1.81(+0.88%)
Mar 23, 2005
208.40
210.33
204.12
205.26
26,266
-4.18(-2.00%)
Mar 22, 2005
212.10
212.39
207.63
209.44
31,974
-1.71(-0.81%)
Mar 21, 2005
210.58
211.44
206.97
211.15
15,214
+1.71(+0.82%)
Mar 18, 2005
208.97
212.29
206.68
209.44
32,478
-1.05(-0.50%)
Mar 17, 2005
209.72
212.86
201.84
210.49
42,213
-3.52(-1.64%)
Mar 16, 2005
214.76
216.19
212.77
214.00
21,566
-1.05(-0.49%)
Mar 15, 2005
214.67
216.19
213.34
215.05
20,760
+2.09(+0.98%)
Mar 14, 2005
215.24
215.71
210.10
212.96
25,538
-1.33(-0.62%)
Mar 11, 2005
210.20
214.76
209.63
214.29
27,176
+4.85(+2.31%)
Mar 10, 2005
210.96
212.58
207.06
209.44
25,175
+0.09(+0.05%)
Mar 09, 2005
207.25
214.19
205.26
209.34
41,383
+3.04(+1.47%)
Mar 08, 2005
209.06
209.06
206.30
206.30
35,678
-1.05(-0.50%)
Mar 07, 2005
205.26
208.97
204.97
207.35
22,672
+0.95(+0.46%)
Mar 04, 2005
204.40
206.49
198.11
206.40
28,398
+3.90(+1.92%)
Mar 03, 2005
201.74
204.88
201.17
202.50
51,265
+1.80(+0.90%)
Mar 02, 2005
194.81
202.41
193.76
200.70
68,381
+4.28(+2.18%)
Mar 01, 2005
188.53
196.71
187.11
196.42
81,781
+8.55(+4.55%)
Feb 28, 2005
185.59
190.06
183.02
187.87
59,978
+3.52(+1.91%)
Feb 25, 2005
182.45
185.78
180.74
184.35
54,615
+3.04(+1.68%)
Feb 24, 2005
188.53
189.67
178.18
181.31
119,727
-7.70(-4.07%)
Feb 23, 2005
200.03
201.74
188.82
189.01
107,185
-10.36(-5.20%)
Feb 22, 2005
218.09
218.56
195.95
199.37
139,674
-1.62(-0.80%)
Feb 18, 2005
193.38
200.98
193.38
200.98
46,566
+6.84(+3.52%)
Feb 17, 2005
204.69
204.69
194.14
194.14
48,558
-8.17(-4.04%)
Feb 16, 2005
200.60
204.97
199.46
202.31
45,928
+0.09(+0.05%)
Feb 15, 2005
199.18
203.26
196.99
202.22
27,834
+3.14(+1.58%)
Feb 14, 2005
200.03
202.41
197.37
199.08
65,194
-4.66(-2.29%)
Feb 11, 2005
212.96
213.72
163.92
203.74
431,756
-13.68(-6.29%)
Feb 10, 2005
225.59
225.59
216.47
217.42
20,384
-7.03(-3.13%)
Feb 09, 2005
225.12
225.97
223.98
224.45
30,569
-0.48(-0.21%)
Feb 08, 2005
225.97
225.97
223.79
224.93
16,184
+1.14(+0.51%)
Feb 07, 2005
223.60
227.69
220.08
223.79
34,907
-0.76(-0.34%)
Feb 04, 2005
216.66
224.84
213.72
224.55
33,266
+7.89(+3.64%)
Feb 03, 2005
220.37
220.37
212.29
216.66
41,355
-1.90(-0.87%)
Feb 02, 2005
212.39
220.08
210.49
218.56
43,410
+6.46(+3.05%)
Feb 01, 2005
206.40
212.29
206.22
212.10
29,504
+4.75(+2.29%)
Jan 31, 2005
205.83
208.49
203.36
207.35
16,052
+3.61(+1.77%)
Jan 28, 2005
204.97
206.40
202.31
203.74
15,046
-2.57(-1.24%)
Jan 27, 2005
209.06
209.06
205.35
206.30
24,317
-2.28(-1.09%)
Jan 26, 2005
199.75
208.87
197.66
208.59
21,461
+11.88(+6.04%)
Jan 25, 2005
204.31
205.26
195.47
196.71
27,378
-5.89(-2.91%)
Jan 24, 2005
204.12
204.21
200.79
202.60
17,036
+0.19(+0.09%)
Jan 21, 2005
200.70
204.59
199.84
202.41
14,936
+3.23(+1.62%)
Jan 20, 2005
205.35
208.49
199.18
199.18
27,831
-11.40(-5.42%)
Jan 19, 2005
208.68
212.01
206.11
210.58
41,544
+3.99(+1.93%)
Jan 18, 2005
209.06
209.06
205.54
206.59
16,958
-2.09(-1.00%)
Jan 14, 2005
204.02
209.06
200.98
208.68
20,474
+9.03(+4.52%)
Jan 13, 2005
209.82
209.82
198.61
199.65
31,755
-8.93(-4.28%)
Jan 12, 2005
197.28
209.34
193.95
208.59
32,364
+12.64(+6.45%)
Jan 11, 2005
198.32
198.32
195.47
195.95
36,529
-0.85(-0.43%)
Jan 10, 2005
194.43
199.46
191.86
196.80
43,259
+4.85(+2.52%)
Jan 07, 2005
200.60
200.60
191.67
191.96
35,250
-6.37(-3.21%)
Jan 06, 2005
193.95
201.55
193.00
198.32
22,185
+3.42(+1.76%)
Jan 05, 2005
196.80
200.51
192.53
194.90
44,419
-5.42(-2.70%)
Jan 04, 2005
204.88
208.59
199.18
200.32
42,889
-2.95(-1.45%)
Jan 03, 2005
214.86
217.42
202.31
203.26
57,036
-6.84(-3.26%)
Dec 31, 2004
214.86
216.28
209.91
210.10
15,121
-5.13(-2.38%)
Dec 30, 2004
217.14
218.37
212.58
215.24
13,217
-2.28(-1.05%)
Dec 29, 2004
215.62
218.66
211.53
217.52
25,571
+3.33(+1.55%)
Dec 28, 2004
208.68
215.33
208.30
214.19
25,718
+4.94(+2.36%)
Dec 27, 2004
207.63
211.53
206.40
209.25
38,578
+1.71(+0.82%)
Dec 23, 2004
200.70
208.97
200.51
207.54
36,326
+7.51(+3.75%)
Dec 22, 2004
200.79
203.45
199.08
200.03
35,768
-4.56(-2.23%)
Dec 21, 2004
198.61
204.59
196.33
204.59
38,567
+5.61(+2.82%)
Dec 20, 2004
199.27
200.79
196.61
198.99
30,012
+0.95(+0.48%)
Dec 17, 2004
200.32
200.32
194.14
198.04
34,326
-0.66(-0.33%)
Dec 16, 2004
199.56
204.12
197.94
198.70
34,169
-2.95(-1.46%)
Dec 15, 2004
200.51
203.74
197.47
201.65
29,749
+1.14(+0.57%)
Dec 14, 2004
192.24
204.69
191.00
200.51
69,285
+8.27(+4.30%)
Dec 13, 2004
189.10
194.62
188.34
192.24
34,421
+1.71(+0.90%)
Dec 10, 2004
190.06
191.19
185.78
190.53
22,572
+1.71(+0.91%)
Dec 09, 2004
190.72
190.72
181.79
188.82
24,519
-1.90(-1.00%)
Dec 08, 2004
182.64
191.38
180.65
190.72
55,499
+9.98(+5.52%)
Dec 07, 2004
185.87
189.01
180.55
180.74
28,286
-6.46(-3.45%)
Dec 06, 2004
181.31
188.91
181.31
187.20
38,420
+4.37(+2.39%)
Dec 03, 2004
183.31
185.40
181.31
182.83
19,604
-2.00(-1.08%)
Dec 02, 2004
179.89
185.40
179.89
184.83
41,966
+3.42(+1.89%)
Dec 01, 2004
174.85
181.98
174.85
181.41
52,563
+4.47(+2.52%)
Nov 30, 2004
183.59
183.59
174.94
176.94
37,610
-5.61(-3.07%)
Nov 29, 2004
185.30
186.54
180.84
182.55
35,263
-1.43(-0.78%)
Nov 26, 2004
181.22
185.21
180.17
183.97
18,363
+4.18(+2.33%)
Nov 24, 2004
177.32
180.55
177.32
179.79
40,735
+1.90(+1.07%)
Nov 23, 2004
174.28
178.18
170.29
177.89
59,867
+4.37(+2.52%)
Nov 22, 2004
165.06
174.38
162.69
173.52
83,723
+11.97(+7.41%)
Nov 19, 2004
161.45
165.35
160.79
161.55
33,842
+0.95(+0.59%)
Nov 18, 2004
161.55
163.16
160.31
160.60
45,060
-2.47(-1.52%)
Nov 17, 2004
161.55
167.25
159.65
163.07
103,812
-4.66(-2.78%)
Nov 16, 2004
173.05
178.08
165.63
167.72
140,622
-0.09(-0.06%)
Nov 15, 2004
164.97
169.81
164.97
167.82
48,754
+1.52(+0.91%)
Nov 12, 2004
166.77
168.20
165.44
166.30
58,562
-0.95(-0.57%)
Nov 11, 2004
167.91
172.28
165.63
167.25
44,650
-2.66(-1.57%)
Nov 10, 2004
166.68
170.00
165.06
169.91
72,747
+4.37(+2.64%)
Nov 09, 2004
164.11
166.30
163.83
165.54
38,567
-0.47(-0.29%)
Nov 08, 2004
168.76
168.76
164.21
166.01
43,598
-2.09(-1.24%)
Nov 05, 2004
166.77
169.15
162.88
168.10
83,954
+2.00(+1.20%)
Nov 04, 2004
160.98
166.20
160.69
166.11
67,401
+5.99(+3.74%)
Nov 03, 2004
158.22
161.17
156.89
160.12
50,501
+4.94(+3.18%)
Nov 02, 2004
154.70
158.12
152.52
155.18
61,277
+2.19(+1.43%)
Nov 01, 2004
150.81
155.37
148.81
152.99
83,081
+3.23(+2.16%)
Oct 29, 2004
150.05
150.05
147.29
149.76
40,283
+0.76(+0.51%)
Oct 28, 2004
144.92
150.52
141.12
149.00
55,983
+4.94(+3.43%)
Oct 27, 2004
150.33
153.56
142.73
144.06
194,565
-4.09(-2.76%)
Oct 26, 2004
144.06
151.66
143.02
148.15
150,546
+7.22(+5.13%)
Oct 25, 2004
131.61
142.54
131.61
140.93
194,744
+9.22(+7.00%)
Oct 22, 2004
132.09
135.13
128.67
131.71
139,801
+3.04(+2.36%)
Oct 21, 2004
128.09
135.89
125.82
128.67
427,035
+5.51(+4.48%)
Oct 20, 2004
145.20
145.39
121.16
123.16
1,644,948
-55.59(-31.10%)
Oct 19, 2004
241.75
242.79
173.43
178.75
528,690
-50.75(-22.11%)
Oct 18, 2004
227.97
230.16
223.79
229.49
48,165
+1.90(+0.84%)
Oct 15, 2004
230.92
230.92
225.69
227.59
44,808
-2.00(-0.87%)
Oct 14, 2004
228.92
235.00
228.92
229.59
59,730
+0.86(+0.37%)
Oct 13, 2004
229.30
233.86
228.06
228.73
29,496
+1.05(+0.46%)
Oct 12, 2004
224.45
227.88
223.31
227.69
17,342
+2.09(+0.93%)
Oct 11, 2004
223.89
229.21
223.88
225.59
16,858
+0.76(+0.34%)
Oct 08, 2004
223.50
228.83
222.17
224.84
21,762
-1.23(-0.55%)
Oct 07, 2004
230.06
230.06
225.41
226.07
26,855
-4.28(-1.86%)
Oct 06, 2004
226.26
230.35
224.55
230.35
19,226
+2.95(+1.30%)
Oct 05, 2004
226.93
228.83
225.50
227.40
37,862
+1.33(+0.59%)
Oct 04, 2004
222.37
231.30
222.36
226.07
20,562
+2.47(+1.11%)
Oct 01, 2004
220.94
223.79
217.71
223.60
31,843
+5.04(+2.30%)
Sep 30, 2004
216.38
219.51
216.00
218.56
31,338
+1.24(+0.57%)
Sep 29, 2004
216.66
219.99
214.10
217.33
19,952
+1.81(+0.84%)
Sep 28, 2004
213.43
217.04
211.63
215.52
24,529
+3.80(+1.80%)
Sep 27, 2004
217.71
217.71
211.72
211.72
30,044
-4.66(-2.15%)
Sep 24, 2004
217.14
218.37
215.90
216.38
31,548
-0.85(-0.39%)
Sep 23, 2004
216.85
218.28
212.21
217.23
20,573
+1.23(+0.57%)
Sep 22, 2004
219.99
219.99
213.91
216.00
17,447
-3.33(-1.52%)
Sep 21, 2004
215.71
220.65
214.48
219.32
30,675
+5.04(+2.35%)
Sep 20, 2004
214.29
216.85
211.91
214.29
34,179
-1.05(-0.49%)
Sep 17, 2004
215.43
217.14
211.91
215.33
58,530
+1.81(+0.85%)
Sep 16, 2004
210.58
215.43
207.06
213.53
51,879
+5.23(+2.51%)
Sep 15, 2004
199.56
209.53
199.18
208.30
108,421
+7.70(+3.84%)
Sep 14, 2004
196.99
201.74
194.81
200.60
60,740
+2.76(+1.39%)
Sep 13, 2004
197.09
198.51
195.76
197.85
41,356
+3.52(+1.81%)
Sep 10, 2004
194.24
195.09
193.00
194.33
47,007
-0.38(-0.20%)
Sep 09, 2004
198.61
200.89
194.14
194.71
59,751
-4.75(-2.38%)
Sep 08, 2004
199.56
200.13
196.61
199.46
66,612
-3.04(-1.50%)
Sep 07, 2004
190.25
202.69
189.39
202.50
42,261
+12.45(+6.55%)
Sep 03, 2004
189.39
190.06
187.11
190.06
37,810
+2.28(+1.21%)
Sep 02, 2004
185.97
188.34
185.21
187.77
12,869
+1.90(+1.02%)
Sep 01, 2004
186.16
190.62
183.88
185.87
31,075
-0.19(-0.10%)
Aug 31, 2004
185.30
186.35
182.93
186.06
88,837
+0.76(+0.41%)
Aug 30, 2004
186.25
186.44
183.40
185.30
75,978
+0.47(+0.26%)
Aug 27, 2004
180.17
185.49
179.13
184.83
10,849
+4.85(+2.69%)
Aug 26, 2004
179.41
180.93
178.18
179.98
34,253
+0.38(+0.21%)
Aug 25, 2004
180.56
181.50
178.18
179.60
15,679
-0.76(-0.42%)
Aug 24, 2004
181.88
182.74
178.37
180.36
23,172
-0.86(-0.47%)
Aug 23, 2004
188.53
189.01
180.36
181.22
23,382
-6.94(-3.69%)
Aug 20, 2004
185.40
188.15
183.78
188.15
9,186
+2.95(+1.59%)
Aug 19, 2004
186.92
187.68
184.16
185.21
16,689
-0.76(-0.41%)
Aug 18, 2004
183.50
186.35
180.27
185.97
20,825
+3.52(+1.93%)
Aug 17, 2004
187.20
187.20
182.26
182.45
29,160
-3.61(-1.94%)
Aug 16, 2004
186.82
188.15
184.26
186.06
21,341
-2.28(-1.21%)
Aug 13, 2004
178.65
188.82
178.46
188.34
27,665
+9.41(+5.26%)
Aug 12, 2004
179.98
183.12
178.65
178.94
30,507
-4.56(-2.49%)
Aug 11, 2004
183.40
185.30
180.55
183.50
34,653
-2.19(-1.18%)
Aug 10, 2004
181.60
185.78
178.94
185.68
17,479
+4.47(+2.46%)
Aug 09, 2004
181.50
183.31
179.79
181.22
17,931
-0.09(-0.05%)
Aug 06, 2004
187.30
187.87
180.93
181.31
15,921
-5.13(-2.75%)
Aug 05, 2004
190.34
192.34
185.21
186.44
36,221
-5.51(-2.87%)
Aug 04, 2004
190.53
193.86
187.68
191.96
26,855
+2.28(+1.20%)
Aug 03, 2004
190.44
192.91
188.63
189.67
18,257
-2.19(-1.14%)
Aug 02, 2004
193.00
193.00
187.96
191.86
53,795
+1.14(+0.60%)
Jul 30, 2004
192.62
192.91
189.01
190.72
19,078
+0.76(+0.40%)
Jul 29, 2004
187.49
190.06
187.01
189.96
20,162
+2.66(+1.42%)
Jul 28, 2004
190.06
190.45
184.92
187.30
11,533
-3.99(-2.09%)
Jul 27, 2004
186.54
191.86
186.54
191.29
25,918
+3.52(+1.87%)
Jul 26, 2004
188.82
190.44
185.40
187.77
21,362
-1.23(-0.65%)
Jul 23, 2004
185.30
190.44
182.93
189.01
25,245
+6.56(+3.59%)
Jul 22, 2004
190.81
192.91
182.45
182.45
35,189
-8.74(-4.57%)
Jul 21, 2004
199.75
199.75
187.39
191.19
107,663
+1.43(+0.75%)
Jul 20, 2004
183.31
190.91
181.41
189.77
45,376
+7.89(+4.34%)
Jul 19, 2004
177.80
182.26
177.80
181.88
37,578
+3.99(+2.24%)
Jul 16, 2004
182.55
182.55
177.89
177.89
33,116
-3.23(-1.78%)
Jul 15, 2004
180.46
182.74
178.18
181.12
30,086
-0.66(-0.37%)
Jul 14, 2004
184.35
184.35
178.84
181.79
53,363
-2.47(-1.34%)
Jul 13, 2004
185.40
187.01
183.88
184.26
16,269
-2.28(-1.22%)
Jul 12, 2004
185.30
187.87
185.30
186.54
10,712
-0.19(-0.10%)
Jul 09, 2004
187.01
189.67
185.59
186.73
18,079
+2.28(+1.24%)
Jul 08, 2004
189.77
190.62
184.45
184.45
12,196
-5.61(-2.95%)
Jul 07, 2004
192.15
192.15
189.67
190.06
23,677
-0.66(-0.35%)
Jul 06, 2004
194.81
194.81
190.72
190.72
31,401
-3.80(-1.95%)
Jul 02, 2004
194.81
196.14
192.53
194.52
14,343
-0.76(-0.39%)
Jul 01, 2004
194.71
197.94
194.62
195.28
37,704
-2.28(-1.15%)
Jun 30, 2004
195.66
197.85
195.39
197.56
34,274
-0.09(-0.05%)
Jun 29, 2004
198.61
198.61
194.71
197.66
56,204
-0.95(-0.48%)
Jun 28, 2004
190.06
199.56
188.25
198.61
76,525
+10.36(+5.50%)
Jun 25, 2004
190.53
190.81
188.25
188.25
32,674
-0.95(-0.50%)
Jun 24, 2004
191.29
191.96
187.11
189.20
28,212
-1.14(-0.60%)
Jun 23, 2004
188.63
190.34
186.82
190.34
37,789
+2.66(+1.42%)
Jun 22, 2004
189.10
190.81
186.54
187.68
17,931
-1.33(-0.70%)
Jun 21, 2004
191.00
191.00
188.15
189.01
16,500
-1.05(-0.55%)
Jun 18, 2004
189.48
192.43
188.25
190.06
26,887
-1.42(-0.74%)
Jun 17, 2004
190.06
191.96
186.44
191.48
34,916
+2.76(+1.46%)
Jun 16, 2004
191.00
195.28
188.25
188.72
57,783
-1.33(-0.70%)
Jun 15, 2004
188.06
190.91
186.06
190.06
76,977
+3.33(+1.78%)
Jun 14, 2004
189.58
189.86
184.35
186.73
54,857
-1.90(-1.01%)
Jun 10, 2004
189.20
190.06
185.30
188.63
49,028
-0.48(-0.25%)
Jun 09, 2004
179.13
192.43
175.51
189.10
172,424
+10.93(+6.13%)
Jun 08, 2004
172.19
182.45
172.00
178.18
32,495
+5.13(+2.97%)
Jun 07, 2004
171.43
174.38
168.20
173.04
24,687
+3.61(+2.13%)
Jun 04, 2004
171.52
172.19
169.43
169.43
7,608
-0.76(-0.45%)
Jun 03, 2004
172.47
175.04
170.00
170.19
14,406
-2.57(-1.49%)
Jun 02, 2004
174.85
176.47
171.71
172.76
32,759
+0.86(+0.50%)
Jun 01, 2004
168.10
173.43
167.82
171.90
14,816
+2.95(+1.74%)
May 28, 2004
169.91
170.95
167.82
168.96
20,067
-0.95(-0.56%)
May 27, 2004
166.39
169.91
164.40
169.91
66,654
+3.61(+2.17%)
May 26, 2004
165.92
167.53
164.97
166.30
19,457
+0.00(+0.00%)
May 25, 2004
165.73
166.77
164.87
166.30
26,865
-0.57(-0.34%)
May 24, 2004
162.50
167.34
162.50
166.87
46,933
+3.80(+2.33%)
May 21, 2004
160.31
163.07
158.50
163.07
32,285
+3.33(+2.08%)
May 20, 2004
159.27
161.55
157.84
159.74
18,184
-0.09(-0.06%)
May 19, 2004
161.55
164.30
159.17
159.84
24,077
-0.66(-0.41%)
May 18, 2004
159.17
161.55
157.94
160.50
37,768
+1.33(+0.84%)
May 17, 2004
159.17
162.31
156.51
159.17
18,699
+0.00(+0.00%)
May 14, 2004
159.18
162.40
158.31
159.17
8,187
-0.38(-0.24%)
May 13, 2004
161.07
162.50
158.70
159.55
7,839
-1.24(-0.77%)
May 12, 2004
157.75
162.59
156.79
160.79
24,024
+1.33(+0.83%)
May 11, 2004
159.84
161.36
157.27
159.46
13,554
+2.19(+1.39%)
May 10, 2004
160.41
163.07
157.27
157.27
27,044
-4.37(-2.70%)
May 07, 2004
164.78
167.63
160.88
161.64
24,214
-4.66(-2.80%)
May 06, 2004
164.59
166.68
161.26
166.30
13,175
+1.43(+0.86%)
May 05, 2004
162.50
168.67
162.50
164.87
17,563
+1.52(+0.93%)
May 04, 2004
163.26
167.34
161.26
163.35
21,341
-0.38(-0.23%)
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.