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
Cresud Sacif ADR
(NQ:
CRESY
)
8.850
-0.730 (-7.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
6.885
7.241
6.885
7.178
582,715
+0.25(+3.62%)
Apr 28, 2005
7.045
7.199
6.871
6.927
532,343
-0.33(-4.51%)
Apr 27, 2005
7.540
7.617
7.052
7.255
249,421
-0.36(-4.76%)
Apr 26, 2005
7.666
7.728
7.589
7.617
401,462
-0.05(-0.64%)
Apr 25, 2005
7.666
7.680
7.457
7.666
186,090
-0.01(-0.09%)
Apr 22, 2005
7.798
7.896
7.596
7.673
183,496
+0.05(+0.64%)
Apr 21, 2005
8.014
8.126
7.491
7.624
272,312
-0.22(-2.76%)
Apr 20, 2005
8.293
8.363
7.763
7.840
127,274
-0.33(-4.05%)
Apr 19, 2005
7.742
8.425
7.742
8.171
191,705
+0.21(+2.67%)
Apr 18, 2005
7.944
8.216
7.680
7.958
385,935
-0.20(-2.39%)
Apr 15, 2005
8.404
8.404
7.108
8.153
1,106,864
-0.46(-5.34%)
Apr 14, 2005
9.150
9.150
8.432
8.613
561,191
-0.62(-6.72%)
Apr 13, 2005
9.512
9.680
9.199
9.234
171,284
-0.01(-0.15%)
Apr 12, 2005
9.589
9.589
9.206
9.248
162,412
-0.26(-2.71%)
Apr 11, 2005
9.687
9.993
9.427
9.505
50,982
-0.08(-0.80%)
Apr 08, 2005
9.547
9.715
9.540
9.582
35,955
+0.03(+0.29%)
Apr 07, 2005
9.819
9.819
9.531
9.554
50,450
-0.17(-1.79%)
Apr 06, 2005
9.826
9.896
9.708
9.728
100,682
-0.01(-0.07%)
Apr 05, 2005
9.631
9.826
9.631
9.735
94,050
+0.21(+2.19%)
Apr 04, 2005
9.519
9.756
9.408
9.526
84,393
-0.11(-1.16%)
Apr 01, 2005
9.756
9.854
9.568
9.638
130,705
+0.07(+0.73%)
Mar 31, 2005
9.582
9.749
9.408
9.568
143,651
+0.03(+0.37%)
Mar 30, 2005
9.234
9.652
9.199
9.533
320,293
+0.06(+0.59%)
Mar 29, 2005
9.756
9.756
9.436
9.478
189,711
-0.21(-2.16%)
Mar 28, 2005
9.756
9.944
9.519
9.687
151,508
+0.14(+1.47%)
Mar 24, 2005
9.310
9.617
9.206
9.546
134,388
+0.24(+2.53%)
Mar 23, 2005
9.756
9.763
8.816
9.310
617,088
-0.45(-4.57%)
Mar 22, 2005
10.10
10.10
9.756
9.756
174,649
-0.14(-1.41%)
Mar 21, 2005
10.06
10.10
9.869
9.896
156,497
+0.03(+0.35%)
Mar 18, 2005
10.07
10.07
9.861
9.861
97,824
-0.01(-0.07%)
Mar 17, 2005
10.10
10.27
9.861
9.868
192,427
-0.13(-1.32%)
Mar 16, 2005
10.10
10.17
9.931
10.00
232,876
+0.11(+1.13%)
Mar 15, 2005
10.06
10.16
9.826
9.889
218,884
+0.03(+0.28%)
Mar 14, 2005
10.45
10.63
9.422
9.861
729,653
-0.59(-5.60%)
Mar 11, 2005
10.49
10.59
10.25
10.45
320,738
-0.01(-0.13%)
Mar 10, 2005
11.30
11.50
10.31
10.46
563,403
-0.90(-7.91%)
Mar 09, 2005
11.90
11.90
11.31
11.36
288,993
-0.32(-2.74%)
Mar 08, 2005
11.95
11.95
11.64
11.68
240,451
-0.27(-2.27%)
Mar 07, 2005
11.65
11.95
11.60
11.95
358,698
+0.31(+2.66%)
Mar 04, 2005
11.64
11.71
11.50
11.64
138,881
+0.11(+0.94%)
Mar 03, 2005
11.29
11.53
11.27
11.53
168,287
+0.23(+2.03%)
Mar 02, 2005
11.64
11.64
10.81
11.30
115,506
-0.30(-2.58%)
Mar 01, 2005
11.78
11.78
11.52
11.60
85,470
+0.14(+1.22%)
Feb 28, 2005
11.57
11.78
11.30
11.46
296,202
+0.17(+1.54%)
Feb 25, 2005
11.10
11.54
11.08
11.29
254,663
+0.19(+1.70%)
Feb 24, 2005
11.07
11.29
10.93
11.10
336,181
+0.11(+1.01%)
Feb 23, 2005
10.77
11.07
10.63
10.99
237,492
+0.23(+2.14%)
Feb 22, 2005
10.93
10.93
10.58
10.76
219,930
+0.24(+2.25%)
Feb 18, 2005
10.75
10.82
10.32
10.52
314,541
-0.21(-1.95%)
Feb 17, 2005
10.98
11.08
10.45
10.73
719,815
-0.26(-2.41%)
Feb 16, 2005
11.22
11.45
10.94
11.00
466,676
-0.22(-1.99%)
Feb 15, 2005
11.59
11.59
11.15
11.22
562,857
-0.19(-1.65%)
Feb 14, 2005
11.36
11.74
11.15
11.41
187,471
+0.05(+0.43%)
Feb 11, 2005
11.33
12.04
11.33
11.36
130,023
-0.14(-1.21%)
Feb 10, 2005
11.85
11.85
11.36
11.50
204,897
-0.06(-0.48%)
Feb 09, 2005
11.23
12.20
11.14
11.55
541,573
+0.41(+3.69%)
Feb 08, 2005
11.25
11.28
11.01
11.14
110,577
-0.10(-0.90%)
Feb 07, 2005
11.15
11.43
10.67
11.24
202,549
+0.16(+1.48%)
Feb 04, 2005
10.89
11.12
10.59
11.08
202,087
+0.15(+1.34%)
Feb 03, 2005
10.73
10.97
10.59
10.93
197,761
+0.31(+2.95%)
Feb 02, 2005
10.62
10.70
10.56
10.62
156,646
-0.01(-0.06%)
Feb 01, 2005
10.45
10.64
10.36
10.63
265,404
+0.19(+1.80%)
Jan 31, 2005
10.31
10.45
10.24
10.44
224,434
+0.30(+2.96%)
Jan 28, 2005
9.965
10.24
9.965
10.14
180,438
-0.07(-0.68%)
Jan 27, 2005
10.10
10.24
9.910
10.21
428,582
+0.31(+3.16%)
Jan 26, 2005
9.875
9.924
9.784
9.896
511,592
+0.08(+0.78%)
Jan 25, 2005
9.944
9.944
9.652
9.819
307,024
+0.18(+1.88%)
Jan 24, 2005
9.756
9.791
9.512
9.638
378,274
+0.29(+3.06%)
Jan 21, 2005
9.687
9.687
9.303
9.352
119,050
-0.05(-0.52%)
Jan 20, 2005
9.617
9.617
9.338
9.401
76,955
-0.06(-0.66%)
Jan 19, 2005
9.791
9.791
9.401
9.464
98,804
-0.05(-0.51%)
Jan 18, 2005
9.791
9.791
9.415
9.512
118,680
+0.21(+2.25%)
Jan 14, 2005
9.652
9.652
9.241
9.303
109,231
+0.14(+1.52%)
Jan 13, 2005
9.338
9.338
9.073
9.164
142,228
-0.13(-1.35%)
Jan 12, 2005
9.540
9.540
9.268
9.289
175,299
-0.10(-1.11%)
Jan 11, 2005
9.345
9.533
9.269
9.394
54,900
+0.06(+0.60%)
Jan 10, 2005
10.21
10.21
9.059
9.338
185,391
-0.25(-2.62%)
Jan 07, 2005
10.10
10.10
9.589
9.589
37,574
-0.06(-0.65%)
Jan 06, 2005
9.408
10.10
9.241
9.652
48,207
+0.08(+0.87%)
Jan 05, 2005
9.965
9.965
9.164
9.568
180,365
-0.33(-3.31%)
Jan 04, 2005
10.29
10.30
9.443
9.896
103,451
-0.38(-3.73%)
Jan 03, 2005
10.38
10.47
10.28
10.28
37,029
-0.10(-1.01%)
Dec 31, 2004
10.45
10.45
10.26
10.38
30,851
+0.10(+1.02%)
Dec 30, 2004
10.10
10.49
10.10
10.28
92,985
-0.03(-0.34%)
Dec 29, 2004
10.28
10.35
10.10
10.31
54,385
+0.01(+0.13%)
Dec 28, 2004
10.34
10.41
10.24
10.30
66,008
-0.04(-0.40%)
Dec 27, 2004
10.27
10.73
10.14
10.34
85,954
+0.27(+2.70%)
Dec 23, 2004
9.840
10.16
9.826
10.07
101,165
+0.23(+2.34%)
Dec 22, 2004
9.756
9.931
9.659
9.840
66,869
+0.10(+1.00%)
Dec 21, 2004
9.721
9.805
9.638
9.742
143,353
+0.07(+0.72%)
Dec 20, 2004
9.498
9.931
9.408
9.673
106,618
+0.44(+4.75%)
Dec 17, 2004
9.408
9.408
9.059
9.234
61,990
+0.20(+2.24%)
Dec 16, 2004
9.519
9.519
9.032
9.032
44,770
-0.14(-1.52%)
Dec 15, 2004
9.338
9.338
9.129
9.171
23,102
+0.04(+0.46%)
Dec 14, 2004
9.338
9.338
8.990
9.129
39,461
-0.06(-0.68%)
Dec 13, 2004
9.129
9.380
8.892
9.192
61,847
+0.10(+1.07%)
Dec 10, 2004
9.234
9.234
8.990
9.094
40,035
+0.03(+0.38%)
Dec 09, 2004
8.976
9.275
8.962
9.059
88,824
-0.07(-0.76%)
Dec 08, 2004
9.269
9.756
8.816
9.129
179,657
-0.36(-3.81%)
Dec 07, 2004
9.861
10.06
9.408
9.491
183,101
-0.28(-2.86%)
Dec 06, 2004
10.14
10.14
9.756
9.770
128,429
-0.33(-3.31%)
Dec 03, 2004
9.910
10.21
9.910
10.10
61,703
-0.26(-2.55%)
Dec 02, 2004
10.10
10.64
10.10
10.37
59,838
-0.08(-0.80%)
Dec 01, 2004
10.38
10.62
10.13
10.45
57,829
+0.18(+1.76%)
Nov 30, 2004
10.45
10.66
10.27
10.27
65,577
-0.26(-2.45%)
Nov 29, 2004
10.80
10.80
10.12
10.53
83,802
-0.02(-0.19%)
Nov 26, 2004
10.69
10.73
10.39
10.55
32,430
+0.07(+0.66%)
Nov 24, 2004
10.45
10.54
10.29
10.48
53,237
+0.04(+0.40%)
Nov 23, 2004
10.41
10.65
10.10
10.44
111,927
-0.13(-1.19%)
Nov 22, 2004
10.04
10.60
9.931
10.56
229,164
+0.47(+4.70%)
Nov 19, 2004
9.903
10.10
9.777
10.09
124,268
+0.20(+1.97%)
Nov 18, 2004
9.854
9.931
9.582
9.896
128,286
+0.17(+1.72%)
Nov 17, 2004
9.450
9.770
9.450
9.728
53,524
+0.13(+1.31%)
Nov 16, 2004
9.547
9.680
9.485
9.603
43,479
-0.14(-1.43%)
Nov 15, 2004
9.616
9.756
9.450
9.742
124,411
+0.06(+0.65%)
Nov 12, 2004
9.586
9.951
8.704
9.680
583,457
-0.17(-1.77%)
Nov 11, 2004
10.22
10.31
9.812
9.854
162,007
-0.46(-4.46%)
Nov 10, 2004
10.62
10.62
10.29
10.31
67,012
-0.20(-1.86%)
Nov 09, 2004
10.59
10.59
10.28
10.51
75,192
-0.15(-1.44%)
Nov 08, 2004
10.28
10.70
9.812
10.66
221,271
+0.57(+5.66%)
Nov 05, 2004
9.896
10.10
9.652
10.09
106,905
+0.26(+2.69%)
Nov 04, 2004
9.896
9.924
9.652
9.826
75,192
+0.06(+0.57%)
Nov 03, 2004
9.756
10.04
9.687
9.770
111,209
+0.26(+2.71%)
Nov 02, 2004
9.255
9.896
9.234
9.512
66,008
+0.06(+0.66%)
Nov 01, 2004
9.568
9.979
9.234
9.450
93,129
-0.34(-3.49%)
Oct 29, 2004
9.756
9.917
9.617
9.791
172,626
+0.20(+2.11%)
Oct 28, 2004
9.617
9.721
9.478
9.589
57,972
-0.16(-1.64%)
Oct 27, 2004
9.443
10.02
9.345
9.749
140,339
+0.27(+2.86%)
Oct 26, 2004
9.303
9.478
9.269
9.478
73,326
+0.10(+1.12%)
Oct 25, 2004
9.234
9.401
9.234
9.373
69,165
+0.17(+1.89%)
Oct 22, 2004
9.372
9.373
9.143
9.199
63,856
-0.08(-0.83%)
Oct 21, 2004
9.129
9.296
9.004
9.275
103,317
+0.22(+2.38%)
Oct 20, 2004
9.025
9.234
8.885
9.059
113,649
+0.00(+0.00%)
Oct 19, 2004
8.774
9.059
8.711
9.059
119,532
+0.38(+4.43%)
Oct 18, 2004
8.418
8.711
8.244
8.675
235,047
+0.44(+5.31%)
Oct 15, 2004
8.258
8.258
8.147
8.238
22,385
+0.03(+0.35%)
Oct 14, 2004
8.286
8.397
8.077
8.209
44,196
+0.04(+0.51%)
Oct 13, 2004
8.014
8.285
8.014
8.167
54,815
+0.18(+2.27%)
Oct 12, 2004
7.812
8.020
7.812
7.986
27,981
-0.08(-1.04%)
Oct 11, 2004
8.258
8.363
7.862
8.070
55,533
-0.05(-0.60%)
Oct 08, 2004
8.272
8.293
8.091
8.119
36,448
-0.19(-2.27%)
Oct 07, 2004
8.432
8.502
8.230
8.307
34,439
-0.06(-0.67%)
Oct 06, 2004
8.119
8.565
8.119
8.363
169,326
+0.14(+1.69%)
Oct 05, 2004
8.279
8.481
8.119
8.223
27,264
-0.21(-2.48%)
Oct 04, 2004
8.188
8.516
8.084
8.432
31,425
-0.10(-1.22%)
Oct 01, 2004
7.910
8.537
7.910
8.537
112,931
+0.45(+5.61%)
Sep 30, 2004
8.021
8.133
7.944
8.083
60,125
-0.07(-0.87%)
Sep 29, 2004
8.188
8.453
8.014
8.154
80,932
-0.21(-2.50%)
Sep 28, 2004
8.223
8.488
8.188
8.363
67,012
+0.14(+1.70%)
Sep 27, 2004
8.258
8.347
8.196
8.223
23,102
+0.00(+0.00%)
Sep 24, 2004
8.181
8.244
7.924
8.223
35,156
+0.27(+3.42%)
Sep 23, 2004
8.153
8.188
7.701
7.951
70,743
-0.26(-3.22%)
Sep 22, 2004
8.223
8.293
8.153
8.216
35,156
-0.15(-1.75%)
Sep 21, 2004
8.634
8.634
8.160
8.363
77,201
-0.12(-1.40%)
Sep 20, 2004
8.293
8.627
8.223
8.481
36,735
-0.15(-1.78%)
Sep 17, 2004
8.502
8.634
8.439
8.634
25,829
+0.15(+1.72%)
Sep 16, 2004
8.091
8.502
8.091
8.488
44,770
+0.08(+0.99%)
Sep 15, 2004
8.711
8.711
8.223
8.404
51,515
-0.24(-2.82%)
Sep 14, 2004
8.739
8.739
8.565
8.648
30,708
+0.04(+0.49%)
Sep 13, 2004
8.704
8.739
8.579
8.606
60,986
+0.03(+0.41%)
Sep 10, 2004
8.432
8.613
8.432
8.572
51,980
+0.14(+1.65%)
Sep 09, 2004
8.153
8.488
8.153
8.432
47,353
+0.07(+0.83%)
Sep 08, 2004
8.558
8.558
8.140
8.363
42,717
-0.07(-0.83%)
Sep 07, 2004
8.160
8.432
8.084
8.432
124,842
+0.24(+2.98%)
Sep 03, 2004
8.293
8.293
8.188
8.188
25,111
-0.01(-0.17%)
Sep 02, 2004
8.153
8.230
8.153
8.202
17,506
+0.03(+0.43%)
Sep 01, 2004
8.223
8.321
8.160
8.167
36,735
-0.06(-0.68%)
Aug 31, 2004
8.167
8.265
8.167
8.223
24,394
+0.03(+0.34%)
Aug 30, 2004
8.293
8.293
8.167
8.195
27,981
-0.08(-1.01%)
Aug 27, 2004
8.342
8.342
8.160
8.279
50,797
-0.05(-0.58%)
Aug 26, 2004
8.321
8.328
8.188
8.327
120,537
+0.17(+2.12%)
Aug 25, 2004
8.229
8.328
8.133
8.154
72,465
+0.00(+0.01%)
Aug 24, 2004
8.258
8.307
8.007
8.153
73,183
+0.14(+1.73%)
Aug 23, 2004
7.666
8.188
7.666
8.015
112,214
+0.25(+3.24%)
Aug 20, 2004
7.464
7.763
7.464
7.763
55,134
+0.13(+1.64%)
Aug 19, 2004
7.666
7.749
7.394
7.638
22,528
-0.06(-0.81%)
Aug 18, 2004
7.526
7.707
7.526
7.701
31,488
+0.04(+0.55%)
Aug 17, 2004
7.533
7.728
7.527
7.659
38,744
+0.06(+0.73%)
Aug 16, 2004
7.665
7.666
7.526
7.603
23,102
+0.08(+1.02%)
Aug 13, 2004
7.728
7.777
7.150
7.526
60,986
-0.05(-0.64%)
Aug 12, 2004
7.596
7.596
7.171
7.575
91,263
+0.28(+3.82%)
Aug 11, 2004
7.073
7.429
7.073
7.296
55,820
+0.13(+1.75%)
Aug 10, 2004
7.045
7.213
7.045
7.171
22,098
+0.13(+1.88%)
Aug 09, 2004
6.976
7.255
6.976
7.038
70,313
-0.01(-0.10%)
Aug 06, 2004
7.373
7.373
6.990
7.045
54,959
-0.33(-4.52%)
Aug 05, 2004
7.227
7.505
7.213
7.379
38,744
+0.17(+2.31%)
Aug 04, 2004
6.976
7.282
6.976
7.213
53,524
+0.19(+2.68%)
Aug 03, 2004
6.899
7.114
6.899
7.025
16,817
+0.03(+0.50%)
Aug 02, 2004
6.906
7.087
6.906
6.990
28,412
-0.08(-1.18%)
Jul 30, 2004
6.899
7.135
6.899
7.073
104,322
+0.10(+1.40%)
Jul 29, 2004
6.900
7.011
6.900
6.976
31,856
-0.01(-0.10%)
Jul 28, 2004
6.899
7.073
6.899
6.983
64,860
-0.03(-0.50%)
Jul 27, 2004
6.976
7.136
6.969
7.018
82,510
+0.01(+0.20%)
Jul 26, 2004
7.331
7.358
6.976
7.004
80,214
-0.33(-4.47%)
Jul 23, 2004
7.324
7.471
7.317
7.331
39,605
-0.08(-1.03%)
Jul 22, 2004
7.875
7.875
7.394
7.408
20,520
-0.22(-2.92%)
Jul 21, 2004
7.576
7.946
7.491
7.631
50,941
-0.06(-0.82%)
Jul 20, 2004
7.289
7.840
7.289
7.694
63,425
+0.36(+4.84%)
Jul 19, 2004
7.289
7.443
7.289
7.338
65,003
-0.01(-0.09%)
Jul 16, 2004
7.045
7.352
7.045
7.345
53,093
+0.12(+1.64%)
Jul 15, 2004
7.457
7.457
7.185
7.227
45,344
+0.03(+0.39%)
Jul 14, 2004
7.296
7.352
7.052
7.199
78,636
-0.15(-1.99%)
Jul 13, 2004
7.387
7.387
7.268
7.345
46,349
+0.10(+1.35%)
Jul 12, 2004
7.317
7.331
7.171
7.248
73,757
+0.02(+0.29%)
Jul 09, 2004
7.255
7.366
7.192
7.227
34,152
-0.10(-1.43%)
Jul 08, 2004
7.248
7.457
7.248
7.331
86,384
-0.28(-3.66%)
Jul 07, 2004
7.554
8.188
7.345
7.610
108,770
-0.12(-1.53%)
Jul 06, 2004
8.292
8.293
7.687
7.728
66,438
-0.39(-4.81%)
Jul 02, 2004
8.119
8.328
8.091
8.119
24,681
-0.01(-0.09%)
Jul 01, 2004
8.328
8.328
8.105
8.126
25,398
-0.03(-0.34%)
Jun 30, 2004
8.105
8.279
8.105
8.153
45,488
+0.05(+0.60%)
Jun 29, 2004
8.328
8.363
8.105
8.105
85,667
-0.01(-0.17%)
Jun 28, 2004
8.537
8.537
7.882
8.119
57,111
+0.11(+1.39%)
Jun 25, 2004
8.537
8.537
7.972
8.007
126,994
-0.20(-2.38%)
Jun 24, 2004
7.979
8.363
7.840
8.202
248,966
+0.37(+4.72%)
Jun 23, 2004
7.979
7.979
7.603
7.832
292,015
+0.43(+5.83%)
Jun 22, 2004
7.979
7.979
7.373
7.401
39,031
+0.04(+0.57%)
Jun 21, 2004
7.833
8.188
7.352
7.359
91,837
+0.17(+2.33%)
Jun 18, 2004
7.429
7.429
7.136
7.192
38,457
-0.21(-2.82%)
Jun 17, 2004
7.101
7.478
7.101
7.401
48,358
+0.06(+0.76%)
Jun 16, 2004
7.610
7.610
7.282
7.345
90,546
-0.26(-3.39%)
Jun 15, 2004
7.666
7.666
7.387
7.603
55,246
+0.01(+0.18%)
Jun 14, 2004
7.665
7.666
7.526
7.589
86,097
+0.03(+0.46%)
Jun 10, 2004
7.840
7.840
7.373
7.554
80,932
-0.04(-0.55%)
Jun 09, 2004
7.735
7.735
7.345
7.596
259,728
+0.30(+4.11%)
Jun 08, 2004
7.164
7.457
7.143
7.296
34,869
+0.13(+1.85%)
Jun 07, 2004
7.178
7.303
6.969
7.164
37,165
+0.17(+2.39%)
Jun 04, 2004
7.115
7.115
6.698
6.997
20,807
+0.03(+0.40%)
Jun 03, 2004
6.655
7.101
6.655
6.969
47,066
-0.14(-1.96%)
Jun 02, 2004
6.829
7.122
6.795
7.108
46,062
+0.10(+1.49%)
Jun 01, 2004
6.976
7.310
6.976
7.004
65,577
-0.17(-2.33%)
May 28, 2004
7.185
7.317
7.115
7.171
33,865
-0.12(-1.63%)
May 27, 2004
7.248
7.735
7.220
7.289
100,304
-0.10(-1.32%)
May 26, 2004
7.805
7.805
7.143
7.387
85,667
+0.06(+0.85%)
May 25, 2004
7.658
7.833
7.220
7.325
149,954
-0.03(-0.37%)
May 24, 2004
7.317
7.387
6.969
7.352
198,599
+0.52(+7.66%)
May 21, 2004
6.711
6.829
6.620
6.829
59,120
+0.17(+2.62%)
May 20, 2004
6.620
6.662
6.244
6.655
63,999
+0.29(+4.59%)
May 19, 2004
5.937
6.634
5.937
6.363
111,353
+0.41(+6.91%)
May 18, 2004
6.021
6.195
5.923
5.951
184,249
-0.29(-4.58%)
May 17, 2004
6.286
6.508
6.202
6.237
172,482
-0.32(-4.89%)
May 14, 2004
6.544
6.829
6.516
6.558
96,573
-0.12(-1.77%)
May 13, 2004
6.668
6.989
6.655
6.676
104,752
-0.13(-1.84%)
May 12, 2004
6.586
7.018
6.516
6.802
228,303
-0.16(-2.30%)
May 11, 2004
6.070
7.045
6.070
6.962
378,544
-0.09(-1.28%)
May 10, 2004
7.666
7.666
6.711
7.052
396,337
-0.62(-8.08%)
May 07, 2004
7.841
8.460
7.666
7.673
77,918
-0.42(-5.17%)
May 06, 2004
8.363
8.363
7.812
8.091
78,349
+0.15(+1.84%)
May 05, 2004
7.673
8.070
7.673
7.944
58,977
+0.15(+1.97%)
May 04, 2004
7.666
8.077
7.666
7.791
97,864
-0.08(-1.06%)
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.