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
Biomarin Pharmaceuticals
(NQ:
BMRN
)
84.05
-0.19 (-0.23%)
Streaming Delayed Price
Updated: 3:52 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
5.840
6.000
5.760
5.930
240,705
+0.01(+0.17%)
Apr 28, 2005
5.940
6.030
5.870
5.920
309,218
-0.08(-1.33%)
Apr 27, 2005
5.880
6.140
5.790
6.000
504,457
+0.07(+1.18%)
Apr 26, 2005
5.760
6.010
5.730
5.930
548,957
+0.13(+2.24%)
Apr 25, 2005
5.560
5.890
5.560
5.800
339,977
+0.08(+1.40%)
Apr 22, 2005
5.680
5.740
5.560
5.720
316,223
-0.03(-0.52%)
Apr 21, 2005
5.290
5.750
5.220
5.750
1,124,936
+0.58(+11.22%)
Apr 20, 2005
5.320
5.330
5.120
5.170
245,791
-0.19(-3.54%)
Apr 19, 2005
5.420
5.460
5.301
5.360
283,374
-0.01(-0.19%)
Apr 18, 2005
5.110
5.550
5.010
5.370
376,857
+0.13(+2.48%)
Apr 15, 2005
5.010
5.310
5.000
5.240
434,399
+0.26(+5.22%)
Apr 14, 2005
5.040
5.150
4.950
4.980
229,683
-0.10(-1.97%)
Apr 13, 2005
5.140
5.290
5.000
5.080
215,084
-0.22(-4.15%)
Apr 12, 2005
5.090
5.320
4.940
5.300
199,199
+0.19(+3.72%)
Apr 11, 2005
5.020
5.190
4.930
5.110
173,526
+0.20(+4.07%)
Apr 08, 2005
5.130
5.220
4.910
4.910
187,563
-0.34(-6.57%)
Apr 07, 2005
5.130
5.310
5.030
5.255
239,090
+0.12(+2.24%)
Apr 06, 2005
5.000
5.210
4.980
5.140
375,282
+0.02(+0.39%)
Apr 05, 2005
4.910
5.200
4.750
5.120
477,788
+0.16(+3.23%)
Apr 04, 2005
4.850
5.110
4.800
4.960
514,238
+0.08(+1.64%)
Apr 01, 2005
4.940
5.100
4.800
4.880
411,292
-0.27(-5.24%)
Mar 31, 2005
4.790
5.150
4.710
5.150
336,466
+0.25(+5.10%)
Mar 30, 2005
4.660
4.920
4.660
4.900
299,143
+0.46(+10.36%)
Mar 29, 2005
4.760
4.930
4.400
4.440
221,958
-0.23(-4.93%)
Mar 28, 2005
4.760
4.830
4.590
4.670
104,258
-0.11(-2.30%)
Mar 24, 2005
4.790
4.860
4.720
4.780
84,871
+0.09(+1.92%)
Mar 23, 2005
4.740
4.780
4.570
4.690
275,081
-0.09(-1.88%)
Mar 22, 2005
4.780
4.860
4.700
4.780
259,986
-0.01(-0.21%)
Mar 21, 2005
4.770
4.820
4.620
4.790
280,861
+0.10(+2.13%)
Mar 18, 2005
4.680
4.870
4.650
4.690
685,691
-0.01(-0.21%)
Mar 17, 2005
4.510
4.820
4.510
4.700
296,348
+0.27(+6.09%)
Mar 16, 2005
4.550
4.690
4.400
4.430
560,982
-0.01(-0.23%)
Mar 15, 2005
4.820
4.830
4.400
4.440
595,138
-0.37(-7.69%)
Mar 14, 2005
4.880
5.000
4.610
4.810
879,580
+0.07(+1.48%)
Mar 11, 2005
5.010
5.030
4.730
4.740
496,441
-0.24(-4.82%)
Mar 10, 2005
5.010
5.010
4.910
4.980
510,577
+0.02(+0.40%)
Mar 09, 2005
5.010
5.040
4.860
4.960
527,209
+0.12(+2.48%)
Mar 08, 2005
4.800
5.010
4.800
4.840
607,119
+0.04(+0.83%)
Mar 07, 2005
5.190
5.210
4.790
4.800
476,302
-0.28(-5.51%)
Mar 04, 2005
5.320
5.320
5.050
5.080
285,622
-0.12(-2.31%)
Mar 03, 2005
5.370
5.370
5.160
5.200
407,714
-0.14(-2.62%)
Mar 02, 2005
5.470
5.480
5.220
5.340
294,582
-0.09(-1.66%)
Mar 01, 2005
5.410
5.480
5.190
5.430
295,239
+0.06(+1.12%)
Feb 28, 2005
5.470
5.490
5.099
5.370
425,224
-0.13(-2.36%)
Feb 25, 2005
5.460
5.500
5.320
5.500
205,485
+0.03(+0.55%)
Feb 24, 2005
5.440
5.490
5.300
5.470
248,079
+0.21(+3.99%)
Feb 23, 2005
5.040
5.730
4.990
5.260
556,181
+0.20(+3.95%)
Feb 22, 2005
5.270
5.350
4.900
5.060
528,232
-0.24(-4.53%)
Feb 18, 2005
5.530
5.590
5.180
5.300
271,818
-0.18(-3.28%)
Feb 17, 2005
5.560
5.640
5.460
5.480
420,242
-0.02(-0.36%)
Feb 16, 2005
5.600
5.610
5.450
5.500
277,514
-0.09(-1.61%)
Feb 15, 2005
5.480
5.610
5.480
5.590
364,685
+0.17(+3.14%)
Feb 14, 2005
5.500
5.600
5.410
5.420
338,429
-0.08(-1.45%)
Feb 11, 2005
5.560
5.630
5.410
5.500
276,251
-0.01(-0.18%)
Feb 10, 2005
5.650
5.710
5.500
5.510
354,064
+0.00(+0.00%)
Feb 09, 2005
5.930
5.940
5.420
5.510
601,075
-0.45(-7.55%)
Feb 08, 2005
5.890
6.020
5.845
5.960
241,375
+0.03(+0.51%)
Feb 07, 2005
6.140
6.140
5.890
5.930
460,121
-0.11(-1.82%)
Feb 04, 2005
5.800
6.070
5.800
6.040
296,748
+0.11(+1.85%)
Feb 03, 2005
6.100
6.150
5.860
5.930
310,049
-0.13(-2.15%)
Feb 02, 2005
6.210
6.320
5.950
6.060
430,793
-0.19(-3.04%)
Feb 01, 2005
6.110
6.310
5.830
6.250
1,016,727
+0.20(+3.31%)
Jan 31, 2005
5.810
6.050
5.610
6.050
546,778
+0.35(+6.14%)
Jan 28, 2005
5.990
6.000
5.650
5.700
373,584
-0.22(-3.72%)
Jan 27, 2005
5.950
6.000
5.910
5.920
312,669
-0.04(-0.67%)
Jan 26, 2005
5.610
6.000
5.600
5.960
635,481
+0.34(+6.14%)
Jan 25, 2005
5.500
5.750
5.460
5.615
209,136
+0.10(+1.72%)
Jan 24, 2005
5.770
5.900
5.410
5.520
357,031
-0.15(-2.65%)
Jan 21, 2005
5.890
5.890
5.600
5.670
195,712
-0.13(-2.24%)
Jan 20, 2005
5.810
5.950
5.700
5.800
245,741
-0.03(-0.51%)
Jan 19, 2005
5.790
5.960
5.730
5.830
430,688
-0.05(-0.85%)
Jan 18, 2005
5.790
6.000
5.750
5.880
302,820
-0.09(-1.51%)
Jan 14, 2005
6.150
6.170
5.890
5.970
212,849
+0.00(+0.00%)
Jan 13, 2005
6.010
6.030
5.910
5.970
502,312
-0.04(-0.67%)
Jan 12, 2005
6.100
6.150
5.810
6.010
763,414
+0.11(+1.86%)
Jan 11, 2005
6.250
6.250
5.880
5.900
575,485
-0.36(-5.75%)
Jan 10, 2005
6.180
6.300
6.130
6.260
412,885
+0.13(+2.12%)
Jan 07, 2005
6.120
6.280
5.930
6.130
289,110
-0.01(-0.16%)
Jan 06, 2005
6.050
6.250
6.030
6.140
359,194
+0.06(+0.99%)
Jan 05, 2005
6.170
6.200
6.030
6.080
467,209
-0.09(-1.46%)
Jan 04, 2005
6.260
6.350
6.120
6.170
624,309
-0.09(-1.44%)
Jan 03, 2005
6.390
6.409
6.240
6.260
376,791
-0.13(-2.03%)
Dec 31, 2004
6.490
6.490
6.300
6.390
256,800
-0.10(-1.54%)
Dec 30, 2004
6.400
6.490
6.240
6.490
214,000
+0.15(+2.37%)
Dec 29, 2004
6.300
6.340
6.190
6.340
195,500
+0.08(+1.28%)
Dec 28, 2004
6.020
6.330
6.020
6.260
332,000
+0.14(+2.29%)
Dec 27, 2004
6.120
6.230
6.010
6.120
402,200
+0.00(+0.00%)
Dec 23, 2004
5.970
6.180
5.910
6.120
267,200
+0.07(+1.16%)
Dec 22, 2004
6.110
6.190
5.890
6.050
912,300
-0.09(-1.47%)
Dec 21, 2004
6.200
6.300
6.090
6.140
442,500
-0.10(-1.60%)
Dec 20, 2004
6.260
6.450
6.200
6.240
495,900
-0.03(-0.48%)
Dec 17, 2004
6.200
6.310
6.180
6.270
281,500
+0.06(+0.97%)
Dec 16, 2004
6.100
6.270
6.050
6.210
477,700
-0.01(-0.16%)
Dec 15, 2004
5.990
6.300
5.850
6.220
668,200
+0.12(+1.97%)
Dec 14, 2004
5.850
6.150
5.830
6.100
664,600
+0.20(+3.39%)
Dec 13, 2004
5.840
5.980
5.510
5.900
665,900
+0.15(+2.61%)
Dec 10, 2004
5.460
5.770
5.450
5.750
406,200
+0.27(+4.93%)
Dec 09, 2004
5.680
5.750
5.330
5.480
423,600
-0.12(-2.14%)
Dec 08, 2004
5.700
5.850
5.480
5.600
649,600
+0.18(+3.32%)
Dec 07, 2004
5.660
5.670
5.370
5.420
528,100
-0.19(-3.39%)
Dec 06, 2004
5.730
5.730
5.460
5.610
503,900
-0.04(-0.71%)
Dec 03, 2004
5.600
5.820
5.600
5.650
448,100
+0.03(+0.53%)
Dec 02, 2004
5.760
5.800
5.600
5.620
855,100
-0.04(-0.71%)
Dec 01, 2004
5.409
5.760
5.400
5.660
2,003,700
+0.33(+6.19%)
Nov 30, 2004
5.080
5.360
5.080
5.330
2,025,900
+0.30(+5.96%)
Nov 29, 2004
4.900
5.050
4.750
5.030
863,100
+0.38(+8.17%)
Nov 26, 2004
4.750
4.750
4.600
4.650
127,700
+0.14(+3.10%)
Nov 24, 2004
4.740
4.760
4.510
4.510
346,100
-0.14(-3.01%)
Nov 23, 2004
4.560
4.680
4.240
4.650
386,100
+0.15(+3.33%)
Nov 22, 2004
4.410
4.550
4.350
4.500
276,800
+0.09(+2.04%)
Nov 19, 2004
4.420
4.530
4.370
4.410
372,900
-0.03(-0.68%)
Nov 18, 2004
4.400
4.480
4.360
4.440
491,200
+0.09(+2.07%)
Nov 17, 2004
4.440
4.530
4.350
4.350
325,200
+0.00(+0.00%)
Nov 16, 2004
4.350
4.480
4.250
4.350
916,300
-0.08(-1.81%)
Nov 15, 2004
4.300
4.430
4.270
4.430
398,600
+0.04(+0.91%)
Nov 12, 2004
4.330
4.450
4.230
4.390
763,700
-0.01(-0.23%)
Nov 11, 2004
3.910
4.470
3.900
4.400
1,691,900
+0.46(+11.68%)
Nov 10, 2004
3.980
4.010
3.920
3.940
388,000
+0.00(+0.00%)
Nov 09, 2004
3.880
4.000
3.880
3.940
281,100
+0.07(+1.81%)
Nov 08, 2004
3.990
4.000
3.870
3.870
320,800
-0.12(-3.01%)
Nov 05, 2004
4.000
4.030
3.910
3.990
762,000
+0.02(+0.50%)
Nov 04, 2004
4.000
4.010
3.870
3.970
303,500
-0.02(-0.50%)
Nov 03, 2004
4.080
4.200
3.940
3.990
419,400
+0.02(+0.50%)
Nov 02, 2004
4.010
4.150
3.910
3.970
442,300
-0.07(-1.73%)
Nov 01, 2004
4.230
4.230
4.010
4.040
257,400
-0.09(-2.18%)
Oct 29, 2004
4.050
4.190
3.960
4.130
434,900
+0.03(+0.73%)
Oct 28, 2004
4.060
4.160
4.030
4.100
476,500
-0.04(-0.97%)
Oct 27, 2004
4.240
4.250
4.090
4.140
392,600
-0.10(-2.36%)
Oct 26, 2004
4.200
4.250
4.050
4.240
263,500
+0.16(+3.92%)
Oct 25, 2004
4.240
4.330
4.030
4.080
466,800
-0.11(-2.63%)
Oct 22, 2004
4.390
4.390
4.170
4.190
169,100
-0.08(-1.87%)
Oct 21, 2004
4.310
4.390
4.250
4.270
163,000
-0.07(-1.61%)
Oct 20, 2004
4.370
4.380
4.240
4.340
211,900
+0.03(+0.70%)
Oct 19, 2004
4.400
4.520
4.310
4.310
280,900
-0.04(-0.92%)
Oct 18, 2004
4.330
4.390
4.290
4.350
293,100
+0.10(+2.35%)
Oct 15, 2004
4.220
4.330
4.160
4.250
257,700
+0.06(+1.43%)
Oct 14, 2004
4.320
4.500
4.160
4.190
331,800
-0.14(-3.23%)
Oct 13, 2004
4.520
4.570
4.330
4.330
306,000
-0.16(-3.56%)
Oct 12, 2004
4.720
4.780
4.490
4.490
574,400
-0.37(-7.61%)
Oct 11, 2004
4.580
4.860
4.570
4.860
343,400
+0.26(+5.65%)
Oct 08, 2004
4.820
4.880
4.590
4.600
229,500
-0.16(-3.36%)
Oct 07, 2004
5.000
5.000
4.750
4.760
208,100
-0.14(-2.86%)
Oct 06, 2004
4.940
5.020
4.840
4.900
530,400
+0.00(+0.00%)
Oct 05, 2004
5.150
5.160
4.900
4.900
556,500
-0.25(-4.85%)
Oct 04, 2004
5.220
5.250
5.100
5.150
386,600
-0.03(-0.58%)
Oct 01, 2004
5.160
5.300
5.120
5.180
515,600
-0.01(-0.19%)
Sep 30, 2004
5.200
5.240
5.060
5.190
504,100
-0.01(-0.19%)
Sep 29, 2004
5.230
5.280
5.130
5.200
316,400
+0.00(+0.00%)
Sep 28, 2004
5.290
5.310
5.140
5.200
682,400
-0.01(-0.19%)
Sep 27, 2004
5.170
5.290
5.100
5.210
325,200
-0.05(-0.95%)
Sep 24, 2004
5.150
5.410
5.100
5.260
482,300
+0.11(+2.14%)
Sep 23, 2004
5.170
5.250
5.070
5.150
638,200
-0.06(-1.15%)
Sep 22, 2004
5.100
5.370
4.670
5.210
6,846,700
-0.93(-15.15%)
Sep 21, 2004
6.060
6.190
6.020
6.140
722,000
+0.06(+0.99%)
Sep 20, 2004
6.240
6.260
6.080
6.080
127,000
-0.19(-3.03%)
Sep 17, 2004
6.160
6.430
6.000
6.270
412,700
+0.02(+0.32%)
Sep 16, 2004
5.950
6.430
5.930
6.250
206,700
+0.24(+3.99%)
Sep 15, 2004
6.030
6.050
5.890
6.010
141,800
+0.03(+0.50%)
Sep 14, 2004
6.000
6.050
5.790
5.980
131,000
-0.06(-0.99%)
Sep 13, 2004
6.020
6.130
5.920
6.040
195,600
+0.00(+0.00%)
Sep 10, 2004
6.000
6.150
5.990
6.040
153,700
+0.04(+0.67%)
Sep 09, 2004
5.880
6.200
5.880
6.000
180,500
+0.12(+2.04%)
Sep 08, 2004
5.910
6.130
5.880
5.880
187,700
+0.04(+0.68%)
Sep 07, 2004
5.930
6.140
5.840
5.840
282,800
-0.09(-1.52%)
Sep 03, 2004
6.020
6.220
5.930
5.930
102,600
-0.20(-3.26%)
Sep 02, 2004
6.130
6.140
5.980
6.130
155,400
+0.07(+1.16%)
Sep 01, 2004
6.080
6.660
5.970
6.060
387,900
+0.02(+0.33%)
Aug 31, 2004
5.790
6.140
5.620
6.040
583,500
+0.35(+6.15%)
Aug 30, 2004
5.850
5.910
5.610
5.690
316,000
-0.21(-3.56%)
Aug 27, 2004
5.900
6.050
5.790
5.900
213,800
-0.05(-0.84%)
Aug 26, 2004
5.980
6.060
5.830
5.950
286,400
-0.11(-1.82%)
Aug 25, 2004
6.000
6.130
5.750
6.060
469,100
+0.10(+1.68%)
Aug 24, 2004
5.580
5.970
5.560
5.960
405,300
+0.49(+8.96%)
Aug 23, 2004
5.500
5.580
5.300
5.470
173,500
-0.05(-0.91%)
Aug 20, 2004
5.210
5.520
5.100
5.520
407,700
+0.37(+7.18%)
Aug 19, 2004
5.400
5.400
5.150
5.150
187,200
-0.36(-6.53%)
Aug 18, 2004
4.920
5.550
4.900
5.510
447,200
+0.51(+10.20%)
Aug 17, 2004
5.240
5.290
5.000
5.000
252,500
-0.24(-4.58%)
Aug 16, 2004
5.140
5.400
5.140
5.240
306,000
+0.01(+0.19%)
Aug 13, 2004
4.830
5.350
4.830
5.230
500,300
+0.40(+8.28%)
Aug 12, 2004
4.780
4.980
4.730
4.830
196,200
+0.05(+1.05%)
Aug 11, 2004
4.900
4.900
4.730
4.780
386,100
-0.07(-1.44%)
Aug 10, 2004
4.980
5.190
4.500
4.850
737,700
-0.19(-3.77%)
Aug 09, 2004
5.030
5.280
5.030
5.040
288,500
+0.07(+1.41%)
Aug 06, 2004
5.250
5.270
4.960
4.970
333,600
-0.28(-5.33%)
Aug 05, 2004
5.410
5.540
5.250
5.250
150,500
-0.19(-3.49%)
Aug 04, 2004
5.450
5.890
5.250
5.440
548,500
+0.07(+1.30%)
Aug 03, 2004
5.560
5.590
5.350
5.370
457,400
-0.27(-4.79%)
Aug 02, 2004
5.660
5.770
5.400
5.640
271,800
-0.08(-1.40%)
Jul 30, 2004
5.730
5.790
5.590
5.720
296,300
-0.03(-0.52%)
Jul 29, 2004
5.470
5.780
5.400
5.750
368,100
+0.18(+3.23%)
Jul 28, 2004
5.200
5.580
5.110
5.570
507,000
+0.27(+5.09%)
Jul 27, 2004
4.890
5.380
4.880
5.300
506,000
+0.37(+7.51%)
Jul 26, 2004
5.040
5.080
4.840
4.930
376,000
-0.12(-2.38%)
Jul 23, 2004
5.140
5.210
5.040
5.050
299,400
-0.20(-3.81%)
Jul 22, 2004
5.160
5.290
5.010
5.250
460,200
+0.08(+1.55%)
Jul 21, 2004
5.540
5.660
5.170
5.170
715,200
-0.17(-3.18%)
Jul 20, 2004
5.100
5.390
4.980
5.340
494,600
+0.34(+6.80%)
Jul 19, 2004
5.020
5.080
4.790
5.000
315,200
-0.03(-0.60%)
Jul 16, 2004
5.210
5.300
4.940
5.030
535,700
-0.16(-3.08%)
Jul 15, 2004
4.950
5.270
4.900
5.190
442,400
+0.20(+4.01%)
Jul 14, 2004
5.060
5.200
4.920
4.990
581,700
+0.00(+0.00%)
Jul 13, 2004
5.130
5.200
4.870
4.990
901,700
-0.13(-2.54%)
Jul 12, 2004
5.330
5.330
5.120
5.120
356,000
-0.17(-3.21%)
Jul 09, 2004
5.300
5.370
5.270
5.290
598,900
+0.11(+2.12%)
Jul 08, 2004
5.340
5.470
5.170
5.180
512,200
-0.28(-5.13%)
Jul 07, 2004
5.430
5.590
5.370
5.460
284,100
+0.12(+2.25%)
Jul 06, 2004
5.600
5.640
5.330
5.340
372,900
-0.30(-5.32%)
Jul 02, 2004
5.650
5.690
5.510
5.640
362,500
+0.06(+1.08%)
Jul 01, 2004
5.930
5.990
5.580
5.580
402,900
-0.42(-7.00%)
Jun 30, 2004
5.770
6.000
5.750
6.000
379,400
+0.30(+5.26%)
Jun 29, 2004
5.580
5.800
5.580
5.700
632,300
+0.10(+1.79%)
Jun 28, 2004
5.760
5.880
5.570
5.600
460,500
-0.05(-0.88%)
Jun 25, 2004
5.690
5.780
5.580
5.650
786,800
-0.01(-0.18%)
Jun 24, 2004
5.750
5.890
5.660
5.660
329,400
-0.10(-1.74%)
Jun 23, 2004
5.800
5.991
5.700
5.760
414,500
-0.01(-0.17%)
Jun 22, 2004
5.761
5.920
5.660
5.770
497,400
-0.02(-0.35%)
Jun 21, 2004
5.880
5.920
5.730
5.790
760,900
+0.09(+1.58%)
Jun 18, 2004
5.800
5.890
5.650
5.700
886,100
-0.11(-1.89%)
Jun 17, 2004
6.050
6.050
5.760
5.810
451,100
-0.19(-3.17%)
Jun 16, 2004
5.990
6.100
5.900
6.000
590,900
-0.05(-0.83%)
Jun 15, 2004
6.230
6.250
5.990
6.050
458,400
+0.08(+1.34%)
Jun 14, 2004
6.090
6.260
5.970
5.970
474,200
-0.20(-3.16%)
Jun 10, 2004
6.280
6.300
5.970
6.165
619,600
+0.08(+1.40%)
Jun 09, 2004
6.420
6.500
6.080
6.080
635,500
-0.33(-5.15%)
Jun 08, 2004
6.450
6.690
6.410
6.410
649,400
-0.18(-2.73%)
Jun 07, 2004
6.630
6.720
6.410
6.590
840,300
-0.05(-0.75%)
Jun 04, 2004
6.700
6.850
6.490
6.640
1,426,100
+0.19(+2.95%)
Jun 03, 2004
7.630
7.750
6.450
6.450
10,087,700
-0.08(-1.23%)
Jun 02, 2004
6.150
6.530
6.000
6.530
1,135,200
+0.41(+6.70%)
Jun 01, 2004
6.390
6.450
5.900
6.120
428,300
+0.01(+0.16%)
May 28, 2004
5.950
6.450
5.800
6.110
526,100
+0.17(+2.86%)
May 27, 2004
6.000
6.590
5.820
5.940
611,300
-0.03(-0.50%)
May 26, 2004
5.550
6.230
5.550
5.970
1,321,000
+0.42(+7.57%)
May 25, 2004
5.660
5.740
5.530
5.550
795,900
-0.20(-3.48%)
May 24, 2004
5.840
5.850
5.570
5.750
372,900
-0.05(-0.86%)
May 21, 2004
5.850
5.880
5.670
5.800
259,100
+0.08(+1.40%)
May 20, 2004
5.830
5.890
5.630
5.720
426,900
-0.06(-1.04%)
May 19, 2004
6.190
6.220
5.660
5.780
832,200
-0.28(-4.62%)
May 18, 2004
6.000
6.320
5.900
6.060
482,100
+0.12(+2.02%)
May 17, 2004
5.970
6.100
5.900
5.940
367,200
-0.06(-1.00%)
May 14, 2004
6.130
6.140
5.880
6.000
460,000
-0.03(-0.50%)
May 13, 2004
6.400
6.405
6.020
6.030
412,500
-0.21(-3.37%)
May 12, 2004
6.220
6.390
6.120
6.240
663,300
+0.01(+0.16%)
May 11, 2004
6.230
6.370
6.100
6.230
1,047,900
+0.09(+1.47%)
May 10, 2004
6.220
6.270
6.010
6.140
978,500
+0.04(+0.66%)
May 07, 2004
6.300
6.490
6.090
6.100
488,000
-0.25(-3.94%)
May 06, 2004
6.440
6.500
6.150
6.350
479,500
-0.10(-1.55%)
May 05, 2004
6.440
6.510
6.350
6.450
902,200
+0.07(+1.10%)
May 04, 2004
6.390
6.500
6.020
6.380
1,085,700
+0.01(+0.16%)
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.