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
Napco Sec Tech Inc
(NQ:
NSSC
)
50.26
+1.63 (+3.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
1.936
2.134
1.936
2.097
128,618
-0.03(-1.24%)
Apr 28, 2005
2.064
2.141
2.029
2.123
135,435
+0.09(+4.21%)
Apr 27, 2005
1.978
2.046
1.976
2.037
114,983
+0.06(+3.12%)
Apr 26, 2005
1.969
2.046
1.936
1.976
299,049
+0.01(+0.56%)
Apr 25, 2005
2.007
2.007
1.903
1.965
86,351
-0.04(-2.08%)
Apr 22, 2005
1.991
2.020
1.899
2.007
169,521
-0.04(-1.83%)
Apr 21, 2005
2.101
2.112
2.011
2.044
382,219
+0.04(+2.09%)
Apr 20, 2005
2.024
2.044
1.963
2.002
109,075
+0.04(+1.90%)
Apr 19, 2005
1.949
2.020
1.947
1.965
306,775
+0.04(+1.82%)
Apr 18, 2005
2.024
2.024
1.760
1.930
783,981
-0.13(-6.20%)
Apr 15, 2005
2.018
2.068
2.007
2.057
550,832
+0.01(+0.54%)
Apr 14, 2005
2.203
2.240
1.982
2.046
572,647
-0.16(-7.09%)
Apr 13, 2005
2.416
2.416
2.200
2.203
151,342
-0.09(-4.12%)
Apr 12, 2005
2.260
2.297
2.203
2.297
227,695
+0.04(+1.85%)
Apr 11, 2005
2.258
2.288
2.255
2.255
137,708
-0.04(-1.91%)
Apr 08, 2005
2.310
2.315
2.255
2.299
104,985
-0.02(-0.67%)
Apr 07, 2005
2.280
2.317
2.277
2.315
84,533
+0.01(+0.48%)
Apr 06, 2005
2.293
2.324
2.293
2.304
204,971
-0.01(-0.29%)
Apr 05, 2005
2.291
2.315
2.291
2.310
174,521
+0.02(+0.86%)
Apr 04, 2005
2.258
2.324
2.225
2.291
488,568
-0.02(-0.86%)
Apr 01, 2005
2.310
2.321
2.310
2.310
180,429
-0.01(-0.28%)
Mar 31, 2005
2.313
2.332
2.310
2.317
155,887
-0.01(-0.28%)
Mar 30, 2005
2.293
2.385
2.269
2.324
106,803
+0.01(+0.57%)
Mar 29, 2005
2.335
2.396
2.310
2.310
163,613
-0.05(-2.05%)
Mar 28, 2005
2.280
2.420
2.280
2.359
159,523
+0.00(+0.19%)
Mar 24, 2005
2.330
2.359
2.299
2.354
646,273
+0.02(+0.75%)
Mar 23, 2005
2.313
2.374
2.313
2.337
188,610
-0.08(-3.19%)
Mar 22, 2005
2.464
2.508
2.414
2.414
200,426
-0.02(-0.63%)
Mar 21, 2005
2.442
2.445
2.412
2.429
102,258
+0.02(+1.01%)
Mar 18, 2005
2.365
2.416
2.313
2.405
185,883
+0.00(+0.00%)
Mar 17, 2005
2.390
2.460
2.390
2.405
136,799
-0.06(-2.41%)
Mar 16, 2005
2.394
2.515
2.376
2.464
339,498
+0.11(+4.77%)
Mar 15, 2005
2.255
2.394
2.255
2.352
885,330
+0.06(+2.59%)
Mar 14, 2005
2.264
2.306
2.264
2.293
296,322
+0.01(+0.58%)
Mar 11, 2005
2.211
2.297
2.211
2.280
264,508
+0.01(+0.58%)
Mar 10, 2005
2.324
2.354
2.203
2.266
314,956
-0.03(-1.15%)
Mar 09, 2005
2.330
2.418
2.282
2.293
487,204
-0.09(-3.96%)
Mar 08, 2005
2.365
2.390
2.365
2.387
140,889
+0.01(+0.46%)
Mar 07, 2005
2.313
2.438
2.310
2.376
320,864
+0.04(+1.89%)
Mar 04, 2005
2.315
2.462
2.315
2.332
237,239
-0.05(-2.03%)
Mar 03, 2005
2.420
2.425
2.332
2.381
221,332
+0.00(+0.09%)
Mar 02, 2005
2.236
2.467
2.236
2.379
258,145
+0.07(+2.95%)
Mar 01, 2005
2.203
2.616
2.145
2.310
2,493,742
+0.10(+4.37%)
Feb 28, 2005
2.236
2.280
2.200
2.214
580,828
-0.03(-1.37%)
Feb 25, 2005
2.222
2.339
2.222
2.244
511,746
+0.01(+0.29%)
Feb 24, 2005
2.233
2.286
2.233
2.238
616,277
-0.03(-1.45%)
Feb 23, 2005
2.396
2.420
2.233
2.271
710,355
-0.14(-5.67%)
Feb 22, 2005
2.594
2.594
2.376
2.407
477,206
-0.14(-5.53%)
Feb 18, 2005
2.533
2.605
2.530
2.548
268,598
-0.03(-1.19%)
Feb 17, 2005
2.660
2.660
2.491
2.579
376,765
-0.06(-2.41%)
Feb 16, 2005
2.658
2.658
2.599
2.643
625,821
+0.00(+0.08%)
Feb 15, 2005
2.566
2.660
2.522
2.640
466,298
+0.01(+0.42%)
Feb 14, 2005
2.638
2.667
2.489
2.629
419,941
-0.02(-0.66%)
Feb 11, 2005
2.603
2.651
2.603
2.647
421,304
+0.03(+1.09%)
Feb 10, 2005
2.552
2.713
2.552
2.618
413,578
-0.04(-1.57%)
Feb 09, 2005
2.654
2.684
2.577
2.660
955,775
+0.02(+0.75%)
Feb 08, 2005
2.865
2.865
2.480
2.640
3,120,927
-0.25(-8.61%)
Feb 07, 2005
2.970
2.970
2.843
2.889
407,670
+0.01(+0.46%)
Feb 04, 2005
2.918
3.025
2.827
2.876
654,454
-0.04(-1.28%)
Feb 03, 2005
2.959
2.959
2.860
2.913
376,765
+0.04(+1.46%)
Feb 02, 2005
2.893
2.898
2.819
2.871
746,259
-0.02(-0.61%)
Feb 01, 2005
2.920
2.920
2.882
2.889
665,361
+0.00(+0.08%)
Jan 31, 2005
2.882
2.970
2.618
2.887
587,645
+0.02(+0.77%)
Jan 28, 2005
2.834
2.926
2.834
2.865
621,731
+0.00(+0.08%)
Jan 27, 2005
2.678
2.913
2.618
2.863
918,053
+0.17(+6.38%)
Jan 26, 2005
2.794
2.794
2.651
2.691
368,130
-0.03(-1.13%)
Jan 25, 2005
2.783
2.783
2.601
2.722
279,960
+0.00(+0.00%)
Jan 24, 2005
2.739
2.750
2.627
2.722
522,199
+0.02(+0.65%)
Jan 21, 2005
2.574
2.704
2.574
2.704
485,386
+0.00(+0.16%)
Jan 20, 2005
2.706
2.711
2.695
2.700
392,672
-0.02(-0.65%)
Jan 19, 2005
2.583
2.860
2.583
2.717
468,116
+0.10(+3.69%)
Jan 18, 2005
2.566
2.693
2.563
2.621
445,846
+0.06(+2.23%)
Jan 14, 2005
2.638
2.638
2.495
2.563
354,495
+0.00(+0.17%)
Jan 13, 2005
2.522
2.579
2.464
2.559
627,639
+0.07(+2.92%)
Jan 12, 2005
2.506
2.506
2.453
2.486
425,849
-0.01(-0.26%)
Jan 11, 2005
2.471
2.526
2.458
2.493
697,175
-0.06(-2.16%)
Jan 10, 2005
2.515
2.601
2.359
2.548
372,675
+0.02(+0.70%)
Jan 07, 2005
2.489
2.557
2.486
2.530
563,103
+0.05(+1.86%)
Jan 06, 2005
2.442
2.495
2.343
2.484
918,962
-0.05(-1.83%)
Jan 05, 2005
2.502
2.596
2.374
2.530
1,354,356
-0.08(-3.04%)
Jan 04, 2005
2.803
2.838
2.555
2.610
1,224,829
-0.21(-7.34%)
Jan 03, 2005
2.823
2.964
2.794
2.816
806,251
-0.09(-3.25%)
Dec 31, 2004
2.819
2.953
2.819
2.911
380,855
+0.04(+1.30%)
Dec 30, 2004
2.777
2.911
2.777
2.874
417,668
+0.03(+1.16%)
Dec 29, 2004
2.860
2.904
2.775
2.841
672,633
-0.01(-0.31%)
Dec 28, 2004
2.933
2.933
2.724
2.849
1,812,474
-0.09(-3.00%)
Dec 27, 2004
3.058
3.078
2.937
2.937
861,697
-0.01(-0.22%)
Dec 23, 2004
2.640
3.063
2.640
2.944
2,785,520
+0.38(+14.75%)
Dec 22, 2004
2.376
2.596
2.376
2.566
1,002,132
+0.20(+8.36%)
Dec 21, 2004
2.376
2.407
2.365
2.368
451,755
-0.02(-0.65%)
Dec 20, 2004
2.370
2.398
2.247
2.383
400,853
+0.04(+1.69%)
Dec 17, 2004
2.339
2.359
2.339
2.343
181,792
-0.00(-0.19%)
Dec 16, 2004
2.370
2.370
2.233
2.348
259,509
-0.00(-0.09%)
Dec 15, 2004
2.341
2.359
2.247
2.350
308,593
+0.03(+1.14%)
Dec 14, 2004
2.236
2.363
2.236
2.324
327,227
+0.05(+2.23%)
Dec 13, 2004
2.269
2.398
2.225
2.273
785,344
-0.04(-1.62%)
Dec 10, 2004
2.365
2.394
2.233
2.310
349,496
-0.05(-2.23%)
Dec 09, 2004
2.528
2.528
2.321
2.363
448,573
-0.02(-1.01%)
Dec 08, 2004
2.255
2.420
2.255
2.387
773,528
+0.13(+5.85%)
Dec 07, 2004
2.414
2.570
2.227
2.255
2,578,730
-0.05(-2.10%)
Dec 06, 2004
2.286
2.315
2.200
2.304
605,370
+0.11(+5.12%)
Dec 03, 2004
2.117
2.240
2.117
2.192
537,652
+0.05(+2.15%)
Dec 02, 2004
2.308
2.308
2.108
2.145
500,839
-0.04(-1.71%)
Dec 01, 2004
2.121
2.229
2.121
2.183
192,700
+0.00(+0.20%)
Nov 30, 2004
2.229
2.247
2.161
2.178
234,967
-0.02(-0.90%)
Nov 29, 2004
2.304
2.304
2.150
2.198
309,502
+0.04(+2.04%)
Nov 26, 2004
2.183
2.196
2.103
2.154
257,691
-0.02(-1.11%)
Nov 24, 2004
2.099
2.200
2.099
2.178
311,320
+0.03(+1.23%)
Nov 23, 2004
2.196
2.196
2.090
2.152
355,859
+0.02(+1.14%)
Nov 22, 2004
1.947
2.220
1.947
2.128
469,025
-0.07(-3.30%)
Nov 19, 2004
2.420
2.420
2.092
2.200
742,169
+0.00(+0.20%)
Nov 18, 2004
2.253
2.253
2.156
2.196
740,805
+0.06(+2.62%)
Nov 17, 2004
2.110
2.180
2.109
2.140
610,823
+0.01(+0.60%)
Nov 16, 2004
2.198
2.198
2.109
2.127
1,034,037
+0.00(+0.00%)
Nov 15, 2004
2.162
2.200
2.099
2.127
1,311,089
+0.04(+1.75%)
Nov 12, 2004
2.200
2.200
2.037
2.090
839,882
-0.06(-2.73%)
Nov 11, 2004
2.384
2.384
2.110
2.149
2,076,801
-0.03(-1.51%)
Nov 10, 2004
2.200
2.200
2.123
2.182
4,877,319
+0.08(+3.57%)
Nov 09, 2004
1.834
2.153
1.797
2.107
4,336,304
+0.32(+17.97%)
Nov 08, 2004
1.725
1.797
1.725
1.786
537,197
+0.05(+2.74%)
Nov 05, 2004
1.687
1.742
1.670
1.738
466,843
+0.05(+2.93%)
Nov 04, 2004
1.667
1.698
1.667
1.689
142,343
+0.00(+0.22%)
Nov 03, 2004
1.678
1.685
1.661
1.685
225,786
+0.01(+0.66%)
Nov 02, 2004
1.834
1.834
1.659
1.674
242,693
+0.01(+0.33%)
Nov 01, 2004
1.654
1.714
1.654
1.669
159,250
-0.03(-1.52%)
Oct 29, 2004
1.663
1.694
1.658
1.694
297,776
+0.03(+1.87%)
Oct 28, 2004
1.696
1.696
1.659
1.663
91,623
-0.01(-0.33%)
Oct 27, 2004
1.656
1.716
1.656
1.669
419,396
+0.01(+0.33%)
Oct 26, 2004
1.742
1.742
1.661
1.663
980,045
-0.09(-4.93%)
Oct 25, 2004
1.696
1.780
1.680
1.749
150,524
+0.02(+1.17%)
Oct 22, 2004
1.658
1.777
1.654
1.729
353,950
+0.03(+1.95%)
Oct 21, 2004
1.665
1.718
1.665
1.696
164,158
+0.02(+1.20%)
Oct 20, 2004
1.696
1.722
1.669
1.676
417,214
-0.01(-0.87%)
Oct 19, 2004
1.718
1.784
1.669
1.691
420,486
-0.05(-2.95%)
Oct 18, 2004
1.740
1.779
1.685
1.742
651,181
+0.03(+1.60%)
Oct 15, 2004
1.632
1.724
1.632
1.714
402,489
+0.06(+3.66%)
Oct 14, 2004
1.643
1.696
1.643
1.654
165,249
-0.02(-1.31%)
Oct 13, 2004
1.637
1.692
1.634
1.676
225,786
+0.05(+2.93%)
Oct 12, 2004
1.614
1.647
1.614
1.628
78,534
+0.01(+0.79%)
Oct 11, 2004
1.614
1.718
1.614
1.615
196,336
-0.02(-1.01%)
Oct 08, 2004
1.702
1.702
1.626
1.632
177,247
-0.06(-3.78%)
Oct 07, 2004
1.614
1.709
1.614
1.696
353,950
+0.05(+2.78%)
Oct 06, 2004
1.636
1.680
1.615
1.650
412,851
-0.01(-0.66%)
Oct 05, 2004
1.694
1.696
1.658
1.661
386,127
-0.03(-2.05%)
Oct 04, 2004
1.678
1.696
1.678
1.696
810,432
+0.03(+1.65%)
Oct 01, 2004
1.669
1.669
1.650
1.669
287,959
+0.03(+1.56%)
Sep 30, 2004
1.632
1.667
1.632
1.643
81,806
+0.01(+0.67%)
Sep 29, 2004
1.614
1.676
1.614
1.632
223,059
+0.01(+0.57%)
Sep 28, 2004
1.614
1.669
1.614
1.623
275,416
+0.01(+0.68%)
Sep 27, 2004
1.612
1.650
1.537
1.612
556,831
+0.02(+1.15%)
Sep 24, 2004
1.582
1.606
1.559
1.593
139,616
+0.01(+0.46%)
Sep 23, 2004
1.692
1.692
1.526
1.586
194,700
+0.03(+2.25%)
Sep 22, 2004
1.522
1.559
1.522
1.551
319,046
+0.01(+0.71%)
Sep 21, 2004
1.502
1.559
1.502
1.540
272,143
-0.02(-1.18%)
Sep 20, 2004
1.595
1.595
1.502
1.559
387,764
-0.04(-2.52%)
Sep 17, 2004
1.579
1.610
1.577
1.599
301,594
-0.01(-0.80%)
Sep 16, 2004
1.650
1.659
1.582
1.612
363,767
-0.05(-2.87%)
Sep 15, 2004
1.691
1.692
1.498
1.659
2,120,431
+0.10(+6.22%)
Sep 14, 2004
1.471
1.604
1.469
1.562
187,064
-0.08(-5.12%)
Sep 13, 2004
1.672
1.672
1.582
1.647
328,863
+0.01(+0.79%)
Sep 10, 2004
1.603
1.659
1.590
1.634
597,189
+0.03(+1.95%)
Sep 09, 2004
1.487
1.603
1.487
1.603
435,211
+0.08(+5.30%)
Sep 08, 2004
1.513
1.522
1.480
1.522
169,067
+0.01(+0.61%)
Sep 07, 2004
1.478
1.513
1.478
1.513
39,267
+0.03(+2.36%)
Sep 03, 2004
1.467
1.478
1.445
1.478
173,975
+0.02(+1.51%)
Sep 02, 2004
1.456
1.502
1.428
1.456
324,500
-0.02(-1.37%)
Sep 01, 2004
1.526
1.531
1.476
1.476
140,707
-0.04(-2.90%)
Aug 31, 2004
1.467
1.520
1.467
1.520
231,240
+0.04(+2.85%)
Aug 30, 2004
1.544
1.544
1.465
1.478
171,794
-0.04(-2.77%)
Aug 27, 2004
1.428
1.546
1.428
1.520
431,939
+0.07(+4.94%)
Aug 26, 2004
1.458
1.465
1.449
1.449
299,412
+0.00(+0.13%)
Aug 25, 2004
1.384
1.449
1.350
1.447
442,301
+0.03(+2.33%)
Aug 24, 2004
1.403
1.419
1.375
1.414
203,426
+0.02(+1.18%)
Aug 23, 2004
1.307
1.397
1.307
1.397
147,252
+0.01(+0.93%)
Aug 20, 2004
1.304
1.421
1.304
1.384
164,158
+0.01(+0.40%)
Aug 19, 2004
1.381
1.427
1.366
1.379
250,328
+0.78(+130.20%)
Aug 17, 2004
0.5819
0.6006
0.5786
0.5990
109,075
+0.02(+3.38%)
Aug 16, 2004
0.5607
0.5949
0.5607
0.5794
88,896
+0.02(+3.04%)
Aug 13, 2004
0.5822
0.5822
0.5550
0.5623
82,897
-0.01(-2.40%)
Aug 12, 2004
0.5884
0.6022
0.5713
0.5762
90,532
-0.03(-4.46%)
Aug 11, 2004
0.5876
0.6030
0.5876
0.6030
57,264
+0.00(+0.00%)
Aug 10, 2004
0.5908
0.6082
0.5705
0.6030
246,511
+0.04(+6.80%)
Aug 09, 2004
0.5664
0.5705
0.5542
0.5647
22,905
+0.01(+1.15%)
Aug 06, 2004
0.5696
0.5835
0.5542
0.5582
157,068
-0.03(-4.33%)
Aug 05, 2004
0.5777
0.6071
0.5705
0.5835
134,163
+0.02(+2.87%)
Aug 04, 2004
0.5696
0.5778
0.5379
0.5672
136,889
+0.02(+3.42%)
Aug 03, 2004
0.5346
0.5737
0.5297
0.5484
141,253
-0.00(-0.59%)
Aug 02, 2004
0.5387
0.5925
0.5387
0.5517
57,264
-0.02(-2.87%)
Jul 30, 2004
0.5696
0.5900
0.5525
0.5680
109,075
-0.00(-0.29%)
Jul 29, 2004
0.5578
0.5696
0.5444
0.5696
129,254
+0.02(+2.79%)
Jul 28, 2004
0.6112
0.6112
0.5216
0.5542
134,163
+0.00(+0.15%)
Jul 27, 2004
0.5468
0.5933
0.5191
0.5533
147,252
+0.01(+1.34%)
Jul 26, 2004
0.5338
0.5582
0.5338
0.5460
79,079
+0.00(+0.00%)
Jul 23, 2004
0.5387
0.5672
0.5216
0.5460
240,511
-0.01(-1.90%)
Jul 22, 2004
0.5713
0.5713
0.5493
0.5566
286,323
-0.02(-3.94%)
Jul 21, 2004
0.5713
0.5933
0.5615
0.5794
125,437
+0.00(+0.85%)
Jul 20, 2004
0.5436
0.5867
0.5436
0.5745
287,959
+0.02(+3.83%)
Jul 19, 2004
0.5802
0.5867
0.5476
0.5533
332,135
-0.03(-4.63%)
Jul 16, 2004
0.5908
0.5908
0.5713
0.5802
180,520
-0.01(-1.91%)
Jul 15, 2004
0.6030
0.6030
0.5884
0.5916
88,896
-0.00(-0.15%)
Jul 14, 2004
0.5948
0.6063
0.5916
0.5925
212,697
-0.00(-0.41%)
Jul 13, 2004
0.5884
0.6120
0.5884
0.5949
53,447
+0.01(+1.11%)
Jul 12, 2004
0.6267
0.6267
0.5884
0.5884
181,065
-0.02(-3.10%)
Jul 09, 2004
0.6356
0.6356
0.5925
0.6072
217,060
+0.02(+2.63%)
Jul 08, 2004
0.5884
0.5949
0.5884
0.5916
129,254
+0.00(+0.00%)
Jul 07, 2004
0.6479
0.6479
0.5867
0.5916
639,728
-0.02(-3.85%)
Jul 06, 2004
0.6356
0.6430
0.6120
0.6154
105,803
-0.00(-0.11%)
Jul 02, 2004
0.6185
0.6308
0.5957
0.6160
328,317
+0.02(+3.41%)
Jul 01, 2004
0.6128
0.6316
0.5949
0.5957
155,432
-0.01(-1.75%)
Jun 30, 2004
0.5957
0.6129
0.5925
0.6063
275,961
+0.01(+2.34%)
Jun 29, 2004
0.5949
0.5965
0.5843
0.5925
242,693
+0.01(+1.39%)
Jun 28, 2004
0.6185
0.6185
0.5786
0.5843
519,745
-0.01(-1.51%)
Jun 25, 2004
0.5998
0.6290
0.5794
0.5933
414,487
-0.01(-1.62%)
Jun 24, 2004
0.6601
0.6601
0.5884
0.6030
716,081
-0.05(-7.85%)
Jun 23, 2004
0.5835
0.6642
0.5835
0.6544
686,086
+0.05(+8.96%)
Jun 22, 2004
0.6161
0.6308
0.5835
0.6006
273,779
-0.01(-1.47%)
Jun 21, 2004
0.6039
0.6316
0.5908
0.6096
562,830
-0.01(-1.58%)
Jun 18, 2004
0.6275
0.6413
0.6193
0.6193
374,129
-0.01(-2.06%)
Jun 17, 2004
0.6250
0.6650
0.6210
0.6324
562,830
-0.04(-5.26%)
Jun 16, 2004
0.6365
0.6723
0.6365
0.6675
83,988
+0.03(+5.27%)
Jun 15, 2004
0.6911
0.6911
0.6332
0.6341
87,805
-0.00(-0.50%)
Jun 14, 2004
0.7212
0.7212
0.6153
0.6373
804,433
-0.04(-5.67%)
Jun 10, 2004
0.6585
0.6959
0.6585
0.6756
246,511
-0.00(-0.60%)
Jun 09, 2004
0.7090
0.7261
0.6723
0.6797
778,800
-0.04(-5.10%)
Jun 08, 2004
0.7269
0.7269
0.6927
0.7162
346,315
-0.01(-0.92%)
Jun 07, 2004
0.7277
0.7277
0.6943
0.7228
435,211
+0.03(+4.11%)
Jun 04, 2004
0.7237
0.7237
0.6862
0.6943
439,029
-0.01(-1.50%)
Jun 03, 2004
0.6813
0.7180
0.6601
0.7049
743,350
+0.01(+1.76%)
Jun 02, 2004
0.7334
0.7334
0.6780
0.6927
1,206,377
-0.02(-3.08%)
Jun 01, 2004
0.7074
0.7660
0.6845
0.7147
1,717,942
-0.00(-0.34%)
May 28, 2004
0.6894
0.7416
0.6723
0.7171
4,554,455
+0.09(+14.58%)
May 27, 2004
0.5501
0.6340
0.5501
0.6259
863,334
+0.06(+9.71%)
May 26, 2004
0.5550
0.5867
0.5550
0.5705
692,085
+0.02(+2.79%)
May 25, 2004
0.5949
0.6039
0.5338
0.5550
425,395
-0.06(-9.08%)
May 24, 2004
0.5990
0.6169
0.5680
0.6104
212,152
+0.01(+1.22%)
May 21, 2004
0.6079
0.6112
0.5949
0.6030
161,977
+0.01(+0.95%)
May 20, 2004
0.5941
0.6071
0.5786
0.5973
251,964
+0.01(+1.10%)
May 19, 2004
0.5631
0.5941
0.5623
0.5908
444,483
+0.03(+5.07%)
May 18, 2004
0.6234
0.6234
0.5436
0.5623
142,343
-0.01(-1.43%)
May 17, 2004
0.6177
0.6177
0.5297
0.5705
212,152
+0.01(+2.34%)
May 14, 2004
0.5933
0.5933
0.5509
0.5574
612,459
-0.04(-7.19%)
May 13, 2004
0.6161
0.6161
0.5835
0.6006
274,870
+0.01(+2.50%)
May 12, 2004
0.6951
0.6951
0.5705
0.5859
1,232,009
-0.06(-9.45%)
May 11, 2004
0.6927
0.7253
0.5908
0.6471
357,222
+0.04(+5.73%)
May 10, 2004
0.6601
0.6927
0.6112
0.6120
381,764
-0.06(-9.52%)
May 07, 2004
0.7049
0.7049
0.6112
0.6764
328,863
-0.02(-2.35%)
May 06, 2004
0.6805
0.6927
0.6177
0.6927
977,318
+0.02(+3.55%)
May 05, 2004
0.6397
0.6894
0.6105
0.6690
424,304
+0.05(+8.01%)
May 04, 2004
0.5835
0.6275
0.5835
0.6193
340,861
+0.01(+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.