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
Veradigm Inc
(NQ:
MDRX
)
6.810
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 28, 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
12.80
13.13
12.12
13.09
674,868
+0.30(+2.35%)
Apr 28, 2005
13.28
13.35
12.77
12.79
938,402
-0.66(-4.91%)
Apr 27, 2005
13.68
14.02
12.75
13.45
1,814,710
-0.56(-4.00%)
Apr 26, 2005
14.40
14.85
14.01
14.01
1,227,825
-0.37(-2.57%)
Apr 25, 2005
14.44
14.68
14.19
14.38
527,767
+0.18(+1.27%)
Apr 22, 2005
13.94
14.38
13.85
14.20
861,628
+0.32(+2.31%)
Apr 21, 2005
13.61
14.45
13.61
13.88
628,083
+0.29(+2.13%)
Apr 20, 2005
14.15
14.18
13.43
13.59
397,135
-0.47(-3.34%)
Apr 19, 2005
13.15
14.12
13.15
14.06
703,760
+1.00(+7.66%)
Apr 18, 2005
12.95
13.41
12.95
13.06
459,900
+0.02(+0.15%)
Apr 15, 2005
13.46
13.49
12.90
13.04
370,159
-0.46(-3.41%)
Apr 14, 2005
14.00
14.15
13.47
13.50
314,951
-0.52(-3.71%)
Apr 13, 2005
13.80
14.06
13.65
14.02
536,261
+0.29(+2.11%)
Apr 12, 2005
13.43
13.85
13.40
13.73
372,581
+0.23(+1.70%)
Apr 11, 2005
13.93
13.99
13.45
13.50
451,911
-0.38(-2.74%)
Apr 08, 2005
14.45
14.51
13.85
13.88
371,014
-0.46(-3.21%)
Apr 07, 2005
14.71
14.79
14.11
14.34
776,394
-0.28(-1.92%)
Apr 06, 2005
14.00
14.98
14.00
14.62
1,421,556
+0.64(+4.58%)
Apr 05, 2005
13.95
14.12
13.69
13.98
638,599
+0.02(+0.14%)
Apr 04, 2005
14.00
14.23
13.60
13.96
570,336
+0.01(+0.07%)
Apr 01, 2005
14.38
14.56
13.84
13.95
525,210
-0.35(-2.45%)
Mar 31, 2005
14.10
14.36
13.69
14.30
346,644
+0.32(+2.29%)
Mar 30, 2005
13.51
14.10
13.44
13.98
664,445
+0.46(+3.40%)
Mar 29, 2005
14.19
14.19
12.91
13.52
695,991
-0.58(-4.11%)
Mar 28, 2005
14.02
14.40
13.91
14.10
442,184
+0.11(+0.79%)
Mar 24, 2005
13.88
14.01
13.61
13.99
383,001
+0.04(+0.29%)
Mar 23, 2005
14.35
14.41
13.60
13.95
749,219
-0.45(-3.13%)
Mar 22, 2005
14.61
15.00
14.28
14.40
404,220
-0.17(-1.17%)
Mar 21, 2005
14.42
14.80
14.32
14.57
241,790
+0.10(+0.69%)
Mar 18, 2005
14.90
15.06
13.81
14.47
822,321
-0.43(-2.89%)
Mar 17, 2005
14.74
15.04
14.52
14.90
608,553
+0.18(+1.22%)
Mar 16, 2005
14.75
15.13
14.53
14.72
988,765
-0.25(-1.67%)
Mar 15, 2005
14.35
15.31
14.15
14.97
857,250
+0.41(+2.82%)
Mar 14, 2005
14.69
14.92
14.15
14.56
815,398
-0.21(-1.42%)
Mar 11, 2005
14.28
15.13
14.24
14.77
1,793,021
+0.63(+4.46%)
Mar 10, 2005
13.67
14.28
13.52
14.14
1,430,588
+0.54(+3.97%)
Mar 09, 2005
13.00
13.95
12.75
13.60
2,256,057
+0.84(+6.62%)
Mar 08, 2005
13.10
13.10
12.53
12.76
353,972
-0.32(-2.48%)
Mar 07, 2005
12.80
13.21
12.80
13.08
416,251
+0.20(+1.55%)
Mar 04, 2005
12.40
12.97
12.28
12.88
852,869
-0.02(-0.16%)
Mar 03, 2005
13.11
13.48
12.69
12.90
345,459
-0.21(-1.59%)
Mar 02, 2005
12.71
13.25
12.52
13.11
822,086
+0.45(+3.55%)
Mar 01, 2005
13.50
13.50
12.51
12.66
877,405
-0.74(-5.52%)
Feb 28, 2005
13.63
13.71
13.15
13.40
379,264
-0.32(-2.33%)
Feb 25, 2005
13.78
14.00
13.50
13.72
666,528
+0.00(+0.00%)
Feb 24, 2005
13.69
13.80
13.29
13.72
470,715
-0.05(-0.36%)
Feb 23, 2005
12.87
13.85
12.69
13.77
2,327,325
+1.04(+8.17%)
Feb 22, 2005
12.65
13.10
12.51
12.73
1,338,079
-0.27(-2.08%)
Feb 18, 2005
11.57
13.37
11.45
13.00
4,659,901
+1.97(+17.86%)
Feb 17, 2005
11.10
11.20
10.70
11.03
926,397
-0.09(-0.81%)
Feb 16, 2005
11.11
11.29
11.00
11.12
483,283
-0.08(-0.71%)
Feb 15, 2005
11.34
11.40
11.00
11.20
453,213
-0.25(-2.18%)
Feb 14, 2005
11.88
11.88
11.40
11.45
420,088
-0.22(-1.89%)
Feb 11, 2005
11.36
12.00
11.19
11.67
676,807
+0.36(+3.18%)
Feb 10, 2005
11.16
11.40
11.00
11.31
297,406
+0.15(+1.34%)
Feb 09, 2005
11.32
11.38
11.15
11.16
285,614
-0.12(-1.06%)
Feb 08, 2005
11.19
11.45
11.08
11.28
412,764
+0.03(+0.27%)
Feb 07, 2005
11.48
11.48
10.90
11.25
359,277
-0.14(-1.23%)
Feb 04, 2005
11.73
11.73
11.10
11.39
603,148
-0.30(-2.57%)
Feb 03, 2005
11.10
11.83
11.00
11.69
1,091,220
+0.48(+4.33%)
Feb 02, 2005
11.00
11.25
10.83
11.21
853,816
+0.24(+2.24%)
Feb 01, 2005
10.55
11.06
10.49
10.96
741,366
+0.48(+4.58%)
Jan 31, 2005
10.31
10.54
10.12
10.48
595,206
+0.35(+3.46%)
Jan 28, 2005
10.07
10.30
9.980
10.13
359,797
+0.23(+2.32%)
Jan 27, 2005
9.620
10.09
9.600
9.900
289,604
+0.21(+2.17%)
Jan 26, 2005
9.700
9.770
9.500
9.690
180,497
-0.07(-0.72%)
Jan 25, 2005
9.910
10.00
9.640
9.760
206,638
+0.05(+0.51%)
Jan 24, 2005
9.850
9.910
9.650
9.710
255,696
-0.01(-0.10%)
Jan 21, 2005
9.650
9.750
9.510
9.720
271,147
+0.07(+0.73%)
Jan 20, 2005
9.950
10.00
9.600
9.650
181,324
-0.35(-3.50%)
Jan 19, 2005
10.07
10.11
9.810
10.00
439,781
+0.03(+0.30%)
Jan 18, 2005
9.780
10.07
9.700
9.970
374,634
+0.17(+1.73%)
Jan 14, 2005
9.710
9.800
9.659
9.800
224,485
+0.29(+3.05%)
Jan 13, 2005
9.550
9.710
9.430
9.510
197,249
+0.01(+0.11%)
Jan 12, 2005
9.500
9.670
9.000
9.500
539,216
+0.14(+1.50%)
Jan 11, 2005
9.550
9.570
9.263
9.360
294,651
-0.24(-2.50%)
Jan 10, 2005
9.670
9.700
9.520
9.600
293,095
-0.11(-1.13%)
Jan 07, 2005
10.19
10.19
9.540
9.710
523,428
-0.29(-2.90%)
Jan 06, 2005
10.08
10.27
10.00
10.00
673,146
-0.05(-0.50%)
Jan 05, 2005
10.24
10.25
10.00
10.05
362,828
-0.09(-0.89%)
Jan 04, 2005
10.21
10.31
9.910
10.14
346,096
-0.18(-1.74%)
Jan 03, 2005
10.78
10.79
10.12
10.32
670,104
-0.35(-3.28%)
Dec 31, 2004
10.55
10.73
10.50
10.67
193,700
+0.10(+0.95%)
Dec 30, 2004
10.90
11.00
10.41
10.57
544,900
+0.20(+1.93%)
Dec 29, 2004
10.74
10.75
10.25
10.37
150,900
-0.18(-1.71%)
Dec 28, 2004
10.06
10.74
10.06
10.55
337,000
+0.36(+3.53%)
Dec 27, 2004
10.33
10.43
10.07
10.19
123,200
-0.08(-0.78%)
Dec 23, 2004
10.40
10.40
10.10
10.27
281,100
+0.00(+0.00%)
Dec 22, 2004
10.35
10.48
10.21
10.27
202,700
-0.08(-0.77%)
Dec 21, 2004
10.10
10.36
9.950
10.35
306,100
+0.30(+2.99%)
Dec 20, 2004
10.40
10.42
9.900
10.05
242,700
-0.46(-4.38%)
Dec 17, 2004
10.53
10.54
10.30
10.51
204,000
+0.03(+0.29%)
Dec 16, 2004
10.50
10.58
10.15
10.48
266,800
-0.07(-0.66%)
Dec 15, 2004
10.14
10.77
10.00
10.55
938,900
+0.52(+5.18%)
Dec 14, 2004
9.920
10.11
9.920
10.03
239,100
+0.03(+0.30%)
Dec 13, 2004
10.00
10.06
9.810
10.00
281,900
+0.12(+1.21%)
Dec 10, 2004
9.740
10.00
9.640
9.880
144,300
+0.12(+1.23%)
Dec 09, 2004
9.740
9.900
9.550
9.760
345,100
-0.01(-0.10%)
Dec 08, 2004
9.730
9.850
9.600
9.770
314,900
+0.16(+1.66%)
Dec 07, 2004
10.05
10.05
9.590
9.610
195,200
-0.35(-3.51%)
Dec 06, 2004
10.10
10.30
9.890
9.960
224,000
-0.11(-1.09%)
Dec 03, 2004
10.26
10.26
10.02
10.07
298,300
-0.18(-1.76%)
Dec 02, 2004
10.15
10.30
9.880
10.25
311,200
+0.13(+1.28%)
Dec 01, 2004
9.820
10.35
9.820
10.12
692,300
+0.27(+2.74%)
Nov 30, 2004
9.480
10.01
9.480
9.850
405,800
+0.19(+1.97%)
Nov 29, 2004
9.610
9.660
9.400
9.660
253,800
+0.15(+1.58%)
Nov 26, 2004
9.440
9.590
9.440
9.510
77,800
-0.03(-0.31%)
Nov 24, 2004
9.380
9.600
9.380
9.540
292,800
+0.15(+1.60%)
Nov 23, 2004
9.430
9.430
9.180
9.390
329,700
+0.07(+0.75%)
Nov 22, 2004
9.180
9.450
9.050
9.320
245,400
+0.27(+2.98%)
Nov 19, 2004
9.100
9.150
8.920
9.050
221,500
-0.07(-0.77%)
Nov 18, 2004
9.320
9.350
9.110
9.120
257,000
-0.21(-2.25%)
Nov 17, 2004
9.350
9.640
9.250
9.330
176,500
+0.07(+0.76%)
Nov 16, 2004
9.350
9.500
9.250
9.260
101,400
-0.13(-1.38%)
Nov 15, 2004
9.650
9.750
9.260
9.390
278,600
-0.25(-2.59%)
Nov 12, 2004
9.650
9.650
9.320
9.640
182,800
+0.00(+0.00%)
Nov 11, 2004
9.490
9.640
9.380
9.640
160,100
+0.19(+2.01%)
Nov 10, 2004
9.400
9.500
9.360
9.450
181,700
+0.00(+0.00%)
Nov 09, 2004
9.420
9.450
9.300
9.450
74,700
+0.02(+0.21%)
Nov 08, 2004
9.220
9.540
9.220
9.430
198,800
+0.05(+0.53%)
Nov 05, 2004
9.760
9.800
9.240
9.380
470,200
-0.27(-2.80%)
Nov 04, 2004
9.530
9.710
9.250
9.650
163,000
+0.17(+1.79%)
Nov 03, 2004
9.750
9.850
9.310
9.480
281,400
-0.15(-1.56%)
Nov 02, 2004
9.570
9.720
9.400
9.630
439,300
+0.13(+1.36%)
Nov 01, 2004
9.180
9.750
9.180
9.501
317,900
+0.21(+2.22%)
Oct 29, 2004
9.200
9.330
9.200
9.295
125,900
-0.04(-0.48%)
Oct 28, 2004
9.330
9.380
9.170
9.340
355,800
-0.07(-0.74%)
Oct 27, 2004
8.750
9.410
8.700
9.410
462,400
+0.71(+8.16%)
Oct 26, 2004
9.270
9.270
8.550
8.700
1,045,100
-0.50(-5.43%)
Oct 25, 2004
9.350
9.350
9.110
9.200
450,000
-0.13(-1.39%)
Oct 22, 2004
9.500
9.500
9.270
9.330
560,100
-0.08(-0.85%)
Oct 21, 2004
9.340
9.580
9.240
9.410
366,200
+0.08(+0.86%)
Oct 20, 2004
9.020
9.730
8.900
9.330
506,200
+0.25(+2.75%)
Oct 19, 2004
9.080
9.160
8.950
9.080
125,900
+0.07(+0.78%)
Oct 18, 2004
8.970
9.130
8.740
9.010
140,600
+0.02(+0.22%)
Oct 15, 2004
8.890
9.030
8.880
8.990
105,400
+0.09(+1.01%)
Oct 14, 2004
8.980
9.250
8.900
8.900
82,600
-0.10(-1.11%)
Oct 13, 2004
9.110
9.250
8.880
9.000
141,800
-0.08(-0.88%)
Oct 12, 2004
8.700
9.140
8.690
9.080
201,200
+0.44(+5.09%)
Oct 11, 2004
8.750
8.820
8.600
8.640
127,300
-0.11(-1.26%)
Oct 08, 2004
8.870
9.200
8.750
8.750
146,000
-0.15(-1.69%)
Oct 07, 2004
8.790
9.000
8.650
8.900
175,900
+0.16(+1.83%)
Oct 06, 2004
9.310
9.380
8.420
8.740
484,500
-0.56(-6.02%)
Oct 05, 2004
9.500
9.540
9.180
9.300
188,000
-0.17(-1.80%)
Oct 04, 2004
9.410
9.500
9.140
9.470
326,700
+0.06(+0.64%)
Oct 01, 2004
9.000
9.420
8.890
9.410
500,900
+0.41(+4.56%)
Sep 30, 2004
8.760
9.000
8.660
9.000
260,800
+0.10(+1.12%)
Sep 29, 2004
8.780
8.900
8.550
8.900
388,300
+0.23(+2.65%)
Sep 28, 2004
8.900
8.940
8.310
8.670
732,000
-0.07(-0.80%)
Sep 27, 2004
8.430
8.990
8.320
8.740
638,600
+0.33(+3.92%)
Sep 24, 2004
7.850
8.470
7.820
8.410
675,600
+0.68(+8.80%)
Sep 23, 2004
7.450
7.910
7.390
7.730
600,500
+0.31(+4.18%)
Sep 22, 2004
7.450
7.450
7.060
7.420
211,100
+0.01(+0.13%)
Sep 21, 2004
7.490
7.500
7.410
7.410
393,700
-0.02(-0.27%)
Sep 20, 2004
7.460
7.560
7.400
7.430
97,200
-0.09(-1.20%)
Sep 17, 2004
7.590
7.820
7.280
7.520
297,100
+0.05(+0.67%)
Sep 16, 2004
7.460
7.510
7.350
7.470
174,800
+0.07(+0.95%)
Sep 15, 2004
7.380
7.400
7.270
7.400
130,200
+0.08(+1.09%)
Sep 14, 2004
7.240
7.450
7.210
7.320
296,500
+0.07(+0.97%)
Sep 13, 2004
7.250
7.350
7.170
7.250
421,000
+0.02(+0.28%)
Sep 10, 2004
6.990
7.240
6.980
7.230
152,400
+0.18(+2.55%)
Sep 09, 2004
6.770
7.100
6.730
7.050
164,300
+0.33(+4.91%)
Sep 08, 2004
6.560
6.870
6.560
6.720
100,400
+0.13(+1.97%)
Sep 07, 2004
6.610
6.680
6.500
6.590
47,100
+0.05(+0.76%)
Sep 03, 2004
6.500
6.620
6.500
6.540
76,100
-0.01(-0.15%)
Sep 02, 2004
6.540
6.600
6.470
6.550
138,400
-0.03(-0.46%)
Sep 01, 2004
6.550
7.130
6.520
6.580
215,000
+0.08(+1.23%)
Aug 31, 2004
6.550
6.590
6.430
6.500
138,300
+0.02(+0.31%)
Aug 30, 2004
6.620
6.620
6.460
6.480
106,400
-0.11(-1.67%)
Aug 27, 2004
6.370
6.630
6.370
6.590
79,500
+0.15(+2.33%)
Aug 26, 2004
6.460
6.530
6.300
6.440
125,400
-0.10(-1.53%)
Aug 25, 2004
6.400
6.600
6.260
6.540
132,400
+0.19(+2.99%)
Aug 24, 2004
6.300
6.390
6.100
6.350
160,900
+0.13(+2.09%)
Aug 23, 2004
6.230
6.330
6.210
6.220
121,000
+0.04(+0.65%)
Aug 20, 2004
6.090
6.270
5.960
6.180
208,700
+0.10(+1.64%)
Aug 19, 2004
6.190
6.230
6.040
6.080
180,600
-0.22(-3.49%)
Aug 18, 2004
6.120
6.330
6.100
6.300
116,900
+0.16(+2.61%)
Aug 17, 2004
6.190
6.330
6.100
6.140
136,900
-0.03(-0.49%)
Aug 16, 2004
6.090
6.330
6.050
6.170
165,400
+0.12(+1.98%)
Aug 13, 2004
6.090
6.420
5.970
6.050
444,400
+0.12(+2.02%)
Aug 12, 2004
5.510
6.060
5.510
5.930
1,019,300
+0.43(+7.82%)
Aug 11, 2004
5.530
5.610
5.290
5.500
744,900
-0.07(-1.26%)
Aug 10, 2004
5.780
5.780
5.500
5.570
503,300
-0.16(-2.79%)
Aug 09, 2004
5.960
6.080
5.700
5.730
446,200
-0.27(-4.50%)
Aug 06, 2004
6.410
6.410
5.960
6.000
374,800
-0.36(-5.66%)
Aug 05, 2004
6.700
6.770
6.360
6.360
260,200
-0.26(-3.93%)
Aug 04, 2004
7.160
7.230
6.530
6.620
622,000
-0.33(-4.75%)
Aug 03, 2004
7.450
7.590
6.950
6.950
543,200
-0.55(-7.33%)
Aug 02, 2004
7.130
7.670
7.030
7.500
531,600
+0.50(+7.14%)
Jul 30, 2004
6.890
7.080
6.210
7.000
1,343,600
+0.16(+2.34%)
Jul 29, 2004
7.540
7.540
6.650
6.840
894,600
-0.66(-8.80%)
Jul 28, 2004
7.680
7.740
6.860
7.500
852,000
-0.03(-0.40%)
Jul 27, 2004
7.750
8.000
7.510
7.530
668,700
-0.20(-2.59%)
Jul 26, 2004
7.990
8.080
7.690
7.730
370,600
+0.06(+0.78%)
Jul 23, 2004
8.000
8.000
7.640
7.670
123,100
-0.42(-5.19%)
Jul 22, 2004
8.080
8.270
7.770
8.090
450,700
-0.01(-0.12%)
Jul 21, 2004
8.010
8.390
8.010
8.100
268,700
-0.01(-0.12%)
Jul 20, 2004
8.110
8.180
8.020
8.110
174,800
-0.00(-0.01%)
Jul 19, 2004
7.910
8.160
7.910
8.111
912,900
+0.08(+1.01%)
Jul 16, 2004
8.010
8.060
7.950
8.030
241,600
+0.11(+1.39%)
Jul 15, 2004
8.050
8.050
7.900
7.920
111,000
+0.02(+0.25%)
Jul 14, 2004
8.050
8.050
7.810
7.900
218,300
-0.11(-1.37%)
Jul 13, 2004
7.730
8.100
7.730
8.010
457,100
+0.28(+3.62%)
Jul 12, 2004
7.610
7.860
7.610
7.730
505,700
+0.09(+1.18%)
Jul 09, 2004
7.580
7.880
7.550
7.640
434,400
-0.02(-0.26%)
Jul 08, 2004
7.950
7.950
7.600
7.660
470,800
-0.12(-1.54%)
Jul 07, 2004
7.660
7.910
7.530
7.780
1,007,400
+0.07(+0.91%)
Jul 06, 2004
7.870
7.950
7.600
7.710
440,800
-0.18(-2.28%)
Jul 02, 2004
8.030
8.060
7.740
7.890
334,300
-0.10(-1.25%)
Jul 01, 2004
7.840
8.070
7.660
7.990
874,200
+0.15(+1.91%)
Jun 30, 2004
8.000
8.010
7.680
7.840
4,158,900
-0.20(-2.49%)
Jun 29, 2004
8.860
8.910
8.000
8.040
1,560,500
-1.04(-11.45%)
Jun 28, 2004
9.280
9.530
9.000
9.080
240,300
-0.14(-1.52%)
Jun 25, 2004
8.750
9.355
8.730
9.220
1,373,800
+0.55(+6.34%)
Jun 24, 2004
8.980
9.040
8.510
8.670
196,600
-0.23(-2.58%)
Jun 23, 2004
8.820
9.000
8.380
8.900
334,000
+0.03(+0.34%)
Jun 22, 2004
8.120
9.000
8.020
8.870
555,000
+0.73(+8.97%)
Jun 21, 2004
8.040
8.340
7.950
8.140
139,200
+0.03(+0.37%)
Jun 18, 2004
8.180
8.310
8.000
8.110
246,700
-0.23(-2.76%)
Jun 17, 2004
7.940
8.340
7.701
8.340
231,600
+0.47(+5.97%)
Jun 16, 2004
8.090
8.140
7.830
7.870
136,100
-0.13(-1.62%)
Jun 15, 2004
7.430
8.020
7.430
8.000
191,300
+0.47(+6.24%)
Jun 14, 2004
8.280
8.280
7.410
7.530
287,700
-0.67(-8.17%)
Jun 10, 2004
8.300
8.300
8.000
8.200
93,800
+0.07(+0.86%)
Jun 09, 2004
8.280
8.350
8.120
8.130
138,700
-0.10(-1.22%)
Jun 08, 2004
8.410
8.460
8.150
8.230
317,700
-0.10(-1.20%)
Jun 07, 2004
8.480
8.700
8.110
8.330
239,300
-0.10(-1.19%)
Jun 04, 2004
8.590
8.750
8.360
8.430
131,500
-0.16(-1.86%)
Jun 03, 2004
8.700
8.730
8.420
8.590
357,900
-0.10(-1.15%)
Jun 02, 2004
8.500
8.690
8.280
8.690
177,800
+0.20(+2.36%)
Jun 01, 2004
8.150
8.520
8.100
8.490
310,000
+0.25(+3.03%)
May 28, 2004
8.350
8.360
8.100
8.240
119,500
-0.09(-1.08%)
May 27, 2004
8.190
8.430
7.950
8.330
298,500
+0.24(+2.97%)
May 26, 2004
7.940
8.170
7.870
8.090
260,500
+0.16(+2.02%)
May 25, 2004
8.190
8.190
7.830
7.930
327,600
-0.14(-1.73%)
May 24, 2004
8.300
8.500
7.930
8.070
273,600
-0.11(-1.34%)
May 21, 2004
8.220
8.350
8.080
8.180
107,600
-0.01(-0.12%)
May 20, 2004
8.220
8.220
7.980
8.190
228,000
+0.03(+0.37%)
May 19, 2004
8.240
8.590
8.010
8.160
307,200
-0.07(-0.85%)
May 18, 2004
8.320
8.320
8.000
8.230
325,400
+0.01(+0.12%)
May 17, 2004
8.480
8.490
7.980
8.220
602,300
+0.38(+4.85%)
May 14, 2004
7.980
8.050
7.720
7.840
96,600
-0.11(-1.38%)
May 13, 2004
7.870
8.100
7.720
7.950
115,300
-0.08(-1.00%)
May 12, 2004
8.020
8.180
7.610
8.030
176,600
+0.02(+0.25%)
May 11, 2004
7.580
8.700
7.580
8.010
488,200
+0.51(+6.80%)
May 10, 2004
8.250
8.250
7.470
7.500
466,500
-0.77(-9.31%)
May 07, 2004
7.970
8.670
7.760
8.270
766,200
+0.38(+4.82%)
May 06, 2004
9.600
9.950
7.270
7.890
2,476,000
-1.96(-19.90%)
May 05, 2004
9.660
9.850
9.500
9.850
197,600
+0.25(+2.60%)
May 04, 2004
9.910
10.05
9.400
9.600
292,000
-0.27(-2.74%)
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.