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
Papa John's Intl
(NQ:
PZZA
)
46.46
-0.09 (-0.19%)
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
3.605
3.627
3.538
3.621
439,276
+0.03(+0.91%)
Apr 28, 2005
3.664
3.690
3.576
3.588
216,286
-0.09(-2.44%)
Apr 27, 2005
3.645
3.729
3.573
3.678
755,564
+0.04(+1.02%)
Apr 26, 2005
3.627
3.649
3.593
3.641
517,279
+0.02(+0.67%)
Apr 25, 2005
3.627
3.648
3.567
3.617
603,302
+0.02(+0.68%)
Apr 22, 2005
3.681
3.688
3.571
3.592
460,303
-0.08(-2.07%)
Apr 21, 2005
3.690
3.690
3.649
3.668
298,611
+0.01(+0.35%)
Apr 20, 2005
3.739
3.739
3.649
3.656
481,340
-0.08(-2.23%)
Apr 19, 2005
3.823
3.823
3.727
3.739
550,189
-0.04(-1.14%)
Apr 18, 2005
3.797
3.801
3.736
3.782
290,370
+0.00(+0.11%)
Apr 15, 2005
3.846
3.888
3.767
3.778
269,622
-0.07(-1.73%)
Apr 14, 2005
3.905
3.905
3.838
3.845
540,129
-0.05(-1.17%)
Apr 13, 2005
3.870
3.958
3.861
3.890
450,353
+0.00(+0.11%)
Apr 12, 2005
3.871
3.902
3.829
3.886
313,187
+0.00(+0.11%)
Apr 11, 2005
3.865
3.902
3.853
3.882
354,262
+0.00(+0.03%)
Apr 08, 2005
3.878
3.892
3.855
3.881
382,437
+0.01(+0.19%)
Apr 07, 2005
3.898
3.898
3.855
3.873
334,352
-0.02(-0.62%)
Apr 06, 2005
3.805
3.908
3.805
3.898
1,247,400
+0.21(+5.73%)
Apr 05, 2005
3.639
3.700
3.638
3.686
380,217
+0.02(+0.61%)
Apr 04, 2005
3.665
3.665
3.623
3.664
363,564
-0.00(-0.03%)
Apr 01, 2005
3.681
3.696
3.642
3.665
519,561
-0.00(-0.06%)
Mar 31, 2005
3.782
3.782
3.646
3.667
372,449
-0.09(-2.47%)
Mar 30, 2005
3.756
3.777
3.739
3.760
294,806
+0.02(+0.62%)
Mar 29, 2005
3.722
3.754
3.708
3.737
504,739
-0.01(-0.14%)
Mar 28, 2005
3.768
3.804
3.689
3.742
558,889
-0.03(-0.81%)
Mar 24, 2005
3.735
3.806
3.715
3.773
251,865
+0.05(+1.45%)
Mar 23, 2005
3.771
3.771
3.714
3.719
265,996
-0.05(-1.43%)
Mar 22, 2005
3.770
3.810
3.755
3.773
248,594
+0.02(+0.48%)
Mar 21, 2005
3.734
3.779
3.734
3.755
247,487
+0.03(+0.68%)
Mar 18, 2005
3.791
3.791
3.717
3.730
1,120,927
-0.05(-1.26%)
Mar 17, 2005
3.765
3.814
3.755
3.777
338,550
+0.00(+0.11%)
Mar 16, 2005
3.783
3.854
3.759
3.773
293,759
-0.02(-0.64%)
Mar 15, 2005
3.831
3.855
3.789
3.797
384,222
-0.05(-1.37%)
Mar 14, 2005
3.764
3.855
3.756
3.850
738,125
+0.06(+1.70%)
Mar 11, 2005
3.735
3.805
3.719
3.786
380,861
+0.06(+1.64%)
Mar 10, 2005
3.745
3.810
3.718
3.724
395,815
-0.02(-0.65%)
Mar 09, 2005
3.760
3.789
3.724
3.749
244,855
-0.03(-0.87%)
Mar 08, 2005
3.852
3.867
3.770
3.781
481,236
-0.08(-2.08%)
Mar 07, 2005
3.828
3.971
3.821
3.862
748,089
+0.02(+0.61%)
Mar 04, 2005
3.834
3.878
3.795
3.838
457,946
+0.01(+0.25%)
Mar 03, 2005
3.840
3.868
3.802
3.829
547,381
-0.01(-0.14%)
Mar 02, 2005
3.655
3.919
3.612
3.834
1,865,874
+0.17(+4.73%)
Mar 01, 2005
3.625
3.694
3.625
3.661
263,137
+0.03(+0.79%)
Feb 28, 2005
3.609
3.641
3.591
3.632
328,236
-0.02(-0.61%)
Feb 25, 2005
3.592
3.659
3.583
3.655
343,904
+0.07(+1.97%)
Feb 24, 2005
3.566
3.617
3.556
3.584
600,618
-0.01(-0.24%)
Feb 23, 2005
3.557
3.624
3.541
3.592
494,737
+0.04(+1.19%)
Feb 22, 2005
3.622
3.623
3.550
3.550
741,457
-0.08(-2.24%)
Feb 18, 2005
3.676
3.680
3.631
3.631
284,349
-0.03(-0.92%)
Feb 17, 2005
3.755
3.755
3.662
3.665
452,185
-0.07(-1.92%)
Feb 16, 2005
3.739
3.771
3.731
3.737
772,544
-0.01(-0.31%)
Feb 15, 2005
3.720
3.764
3.712
3.749
856,777
-0.00(-0.03%)
Feb 14, 2005
3.774
3.777
3.734
3.750
386,215
-0.02(-0.50%)
Feb 11, 2005
3.642
3.811
3.642
3.769
960,873
+0.12(+3.29%)
Feb 10, 2005
3.644
3.674
3.623
3.649
487,849
+0.03(+0.71%)
Feb 09, 2005
3.631
3.644
3.617
3.623
502,117
-0.00(-0.03%)
Feb 08, 2005
3.585
3.624
3.585
3.624
523,405
+0.02(+0.67%)
Feb 07, 2005
3.570
3.602
3.570
3.600
313,002
+0.03(+0.74%)
Feb 04, 2005
3.507
3.595
3.496
3.573
506,250
+0.06(+1.59%)
Feb 03, 2005
3.532
3.535
3.502
3.517
614,606
-0.01(-0.42%)
Feb 02, 2005
3.543
3.545
3.490
3.532
563,746
+0.01(+0.21%)
Feb 01, 2005
3.400
3.557
3.394
3.525
849,572
+0.13(+3.73%)
Jan 31, 2005
3.348
3.431
3.348
3.398
244,765
+0.04(+1.10%)
Jan 28, 2005
3.404
3.404
3.317
3.361
194,454
-0.04(-1.24%)
Jan 27, 2005
3.393
3.438
3.383
3.403
159,329
-0.01(-0.40%)
Jan 26, 2005
3.353
3.418
3.340
3.417
239,477
+0.08(+2.34%)
Jan 25, 2005
3.345
3.354
3.310
3.339
278,749
+0.00(+0.00%)
Jan 24, 2005
3.338
3.361
3.317
3.339
152,053
-0.00(-0.03%)
Jan 21, 2005
3.359
3.385
3.338
3.340
253,891
-0.03(-1.00%)
Jan 20, 2005
3.359
3.374
3.332
3.374
351,980
-0.00(-0.06%)
Jan 19, 2005
3.413
3.413
3.361
3.376
502,898
-0.03(-0.90%)
Jan 18, 2005
3.372
3.430
3.372
3.406
647,946
+0.02(+0.69%)
Jan 14, 2005
3.361
3.419
3.361
3.383
313,092
+0.00(+0.06%)
Jan 13, 2005
3.420
3.434
3.351
3.381
441,141
-0.05(-1.57%)
Jan 12, 2005
3.424
3.460
3.397
3.435
255,435
+0.01(+0.28%)
Jan 11, 2005
3.467
3.469
3.422
3.425
510,235
-0.05(-1.52%)
Jan 10, 2005
3.506
3.524
3.474
3.478
592,068
-0.03(-0.81%)
Jan 07, 2005
3.491
3.587
3.488
3.507
442,561
+0.01(+0.42%)
Jan 06, 2005
3.491
3.532
3.466
3.492
1,106,707
-0.00(-0.09%)
Jan 05, 2005
3.529
3.594
3.493
3.495
534,714
-0.03(-0.84%)
Jan 04, 2005
3.575
3.605
3.491
3.525
303,558
-0.06(-1.77%)
Jan 03, 2005
3.623
3.637
3.568
3.588
435,692
-0.05(-1.36%)
Dec 31, 2004
3.665
3.682
3.638
3.638
310,536
-0.03(-0.83%)
Dec 30, 2004
3.681
3.697
3.665
3.668
300,595
-0.01(-0.29%)
Dec 29, 2004
3.644
3.708
3.644
3.679
773,974
+0.01(+0.23%)
Dec 28, 2004
3.568
3.671
3.568
3.670
703,440
+0.08(+2.36%)
Dec 27, 2004
3.614
3.614
3.534
3.586
431,721
-0.00(-0.03%)
Dec 23, 2004
3.564
3.598
3.552
3.587
246,156
-0.01(-0.29%)
Dec 22, 2004
3.555
3.617
3.548
3.598
408,052
+0.03(+0.80%)
Dec 21, 2004
3.560
3.577
3.550
3.569
331,365
+0.02(+0.66%)
Dec 20, 2004
3.553
3.580
3.521
3.546
617,759
+0.01(+0.42%)
Dec 17, 2004
3.538
3.548
3.472
3.531
1,221,316
-0.00(-0.03%)
Dec 16, 2004
3.481
3.538
3.468
3.532
818,945
+0.01(+0.15%)
Dec 15, 2004
3.573
3.575
3.510
3.527
738,944
-0.05(-1.33%)
Dec 14, 2004
3.500
3.591
3.500
3.574
1,157,410
+0.07(+2.08%)
Dec 13, 2004
3.489
3.547
3.461
3.501
1,038,592
+0.03(+0.85%)
Dec 10, 2004
3.487
3.520
3.439
3.472
776,341
-0.05(-1.32%)
Dec 09, 2004
3.541
3.543
3.487
3.518
830,306
-0.03(-0.98%)
Dec 08, 2004
3.556
3.589
3.526
3.553
1,369,957
-0.00(-0.12%)
Dec 07, 2004
3.627
3.658
3.556
3.557
629,120
-0.07(-1.95%)
Dec 06, 2004
3.651
3.689
3.612
3.628
596,457
-0.03(-0.87%)
Dec 03, 2004
3.677
3.697
3.655
3.660
668,884
-0.04(-1.00%)
Dec 02, 2004
3.739
3.749
3.686
3.697
893,738
-0.04(-1.19%)
Dec 01, 2004
3.739
3.802
3.729
3.741
1,040,486
-0.02(-0.42%)
Nov 30, 2004
3.697
3.778
3.673
3.757
623,439
+0.03(+0.82%)
Nov 29, 2004
3.752
3.752
3.677
3.726
403,791
+0.01(+0.17%)
Nov 26, 2004
3.688
3.745
3.688
3.720
192,191
+0.03(+0.80%)
Nov 24, 2004
3.693
3.757
3.670
3.690
775,394
+0.00(+0.00%)
Nov 23, 2004
3.602
3.697
3.602
3.690
686,399
+0.06(+1.57%)
Nov 22, 2004
3.595
3.641
3.525
3.633
849,714
+0.04(+1.09%)
Nov 19, 2004
3.633
3.662
3.568
3.594
257,991
-0.05(-1.51%)
Nov 18, 2004
3.744
3.744
3.619
3.649
346,513
-0.06(-1.62%)
Nov 17, 2004
3.665
3.743
3.644
3.709
684,032
+0.05(+1.47%)
Nov 16, 2004
3.692
3.731
3.650
3.656
378,229
-0.07(-1.87%)
Nov 15, 2004
3.742
3.763
3.688
3.725
666,043
-0.02(-0.65%)
Nov 12, 2004
3.723
3.764
3.697
3.750
897,052
+0.03(+0.88%)
Nov 11, 2004
3.635
3.730
3.615
3.717
443,555
+0.06(+1.73%)
Nov 10, 2004
3.602
3.696
3.602
3.654
854,921
+0.02(+0.55%)
Nov 09, 2004
3.602
3.641
3.579
3.633
686,872
+0.01(+0.20%)
Nov 08, 2004
3.644
3.678
3.565
3.626
486,159
-0.03(-0.78%)
Nov 05, 2004
3.690
3.719
3.646
3.655
705,807
-0.03(-0.89%)
Nov 04, 2004
3.629
3.715
3.592
3.687
1,701,796
+0.04(+1.19%)
Nov 03, 2004
3.394
3.675
3.394
3.644
3,711,288
+0.32(+9.59%)
Nov 02, 2004
3.391
3.425
3.325
3.325
1,103,445
-0.07(-1.93%)
Nov 01, 2004
3.410
3.415
3.368
3.391
243,316
-0.02(-0.56%)
Oct 29, 2004
3.346
3.410
3.326
3.410
398,584
+0.03(+0.91%)
Oct 28, 2004
3.380
3.381
3.348
3.379
208,759
-0.01(-0.34%)
Oct 27, 2004
3.359
3.406
3.332
3.391
319,530
+0.05(+1.61%)
Oct 26, 2004
3.323
3.359
3.289
3.337
198,345
+0.03(+0.99%)
Oct 25, 2004
3.328
3.379
3.292
3.304
355,033
-0.06(-1.70%)
Oct 22, 2004
3.367
3.393
3.317
3.361
496,100
-0.02(-0.47%)
Oct 21, 2004
3.350
3.380
3.331
3.377
373,495
+0.03(+0.76%)
Oct 20, 2004
3.380
3.385
3.327
3.351
275,033
-0.04(-1.31%)
Oct 19, 2004
3.338
3.403
3.336
3.396
478,585
+0.04(+1.26%)
Oct 18, 2004
3.302
3.358
3.272
3.354
223,908
+0.03(+1.05%)
Oct 15, 2004
3.258
3.332
3.249
3.319
204,499
+0.06(+1.91%)
Oct 14, 2004
3.274
3.312
3.242
3.256
184,144
-0.02(-0.68%)
Oct 13, 2004
3.276
3.327
3.273
3.279
267,458
+0.00(+0.03%)
Oct 12, 2004
3.270
3.298
3.245
3.277
261,778
-0.01(-0.26%)
Oct 11, 2004
3.280
3.294
3.251
3.286
227,221
+0.03(+0.84%)
Oct 08, 2004
3.283
3.340
3.256
3.258
918,827
-0.04(-1.12%)
Oct 07, 2004
3.349
3.349
3.289
3.295
459,177
-0.05(-1.61%)
Oct 06, 2004
3.169
3.353
3.169
3.349
817,051
+0.17(+5.38%)
Oct 05, 2004
3.093
3.257
3.093
3.178
425,567
+0.09(+2.84%)
Oct 04, 2004
3.161
3.186
3.089
3.091
725,216
-0.08(-2.47%)
Oct 01, 2004
3.229
3.230
3.138
3.169
529,710
-0.07(-2.22%)
Sep 30, 2004
3.228
3.264
3.185
3.241
378,229
+0.00(+0.10%)
Sep 29, 2004
3.192
3.237
3.139
3.237
483,792
+0.04(+1.32%)
Sep 28, 2004
3.193
3.205
3.167
3.195
262,251
-0.00(-0.13%)
Sep 27, 2004
3.171
3.212
3.163
3.199
372,075
+0.03(+0.87%)
Sep 24, 2004
3.106
3.206
3.106
3.172
309,116
+0.06(+1.80%)
Sep 23, 2004
3.139
3.153
3.116
3.116
132,546
-0.01(-0.24%)
Sep 22, 2004
3.205
3.205
3.122
3.123
419,886
-0.10(-2.95%)
Sep 21, 2004
3.172
3.244
3.169
3.218
346,039
+0.02(+0.66%)
Sep 20, 2004
3.149
3.226
3.142
3.197
305,802
+0.04(+1.41%)
Sep 17, 2004
3.197
3.253
3.153
3.153
618,705
-0.05(-1.61%)
Sep 16, 2004
3.186
3.206
3.162
3.205
183,197
+0.02(+0.73%)
Sep 15, 2004
3.139
3.200
3.125
3.181
264,145
+0.03(+0.94%)
Sep 14, 2004
3.147
3.228
3.137
3.152
251,364
-0.00(-0.13%)
Sep 13, 2004
3.132
3.172
3.094
3.156
397,164
+0.03(+0.95%)
Sep 10, 2004
3.114
3.159
3.114
3.126
570,421
-0.00(-0.03%)
Sep 09, 2004
3.113
3.137
3.099
3.128
275,979
+0.03(+0.95%)
Sep 08, 2004
3.140
3.169
3.098
3.098
749,831
-0.05(-1.58%)
Sep 07, 2004
3.105
3.148
3.070
3.148
319,530
+0.02(+0.74%)
Sep 03, 2004
3.147
3.156
3.075
3.124
253,730
-0.02(-0.74%)
Sep 02, 2004
3.040
3.182
3.040
3.148
609,238
+0.11(+3.54%)
Sep 01, 2004
3.004
3.088
2.993
3.040
468,644
+0.01(+0.24%)
Aug 31, 2004
3.054
3.058
2.998
3.032
171,836
-0.00(-0.14%)
Aug 30, 2004
3.128
3.151
3.037
3.037
365,448
-0.11(-3.49%)
Aug 27, 2004
3.087
3.162
3.085
3.147
294,914
+0.06(+1.92%)
Aug 26, 2004
3.074
3.103
3.048
3.087
314,323
+0.02(+0.59%)
Aug 25, 2004
3.084
3.105
3.031
3.069
476,218
-0.03(-0.95%)
Aug 24, 2004
3.161
3.178
3.085
3.099
596,457
-0.03(-0.95%)
Aug 23, 2004
3.123
3.168
3.065
3.129
757,879
+0.02(+0.58%)
Aug 20, 2004
3.047
3.115
3.000
3.111
696,340
+0.07(+2.40%)
Aug 19, 2004
3.074
3.074
3.022
3.038
383,436
-0.03(-0.83%)
Aug 18, 2004
2.983
3.097
2.959
3.063
506,041
+0.10(+3.53%)
Aug 17, 2004
2.974
2.975
2.932
2.959
1,056,581
-0.01(-0.28%)
Aug 16, 2004
2.968
3.004
2.957
2.967
604,977
-0.03(-0.95%)
Aug 13, 2004
2.970
3.006
2.956
2.995
354,560
+0.02(+0.75%)
Aug 12, 2004
3.084
3.088
2.973
2.973
534,917
-0.11(-3.56%)
Aug 11, 2004
3.073
3.102
3.008
3.083
620,599
-0.01(-0.44%)
Aug 10, 2004
2.989
3.129
2.985
3.097
450,656
+0.10(+3.28%)
Aug 09, 2004
3.009
3.025
2.957
2.999
481,899
-0.01(-0.35%)
Aug 06, 2004
3.058
3.079
3.003
3.009
1,525,699
-0.07(-2.13%)
Aug 05, 2004
3.114
3.158
3.066
3.075
790,542
-0.07(-2.09%)
Aug 04, 2004
3.036
3.179
3.010
3.140
1,750,080
+0.04(+1.40%)
Aug 03, 2004
3.188
3.189
3.083
3.097
1,361,437
-0.08(-2.40%)
Aug 02, 2004
3.185
3.219
3.173
3.173
471,485
-0.03(-1.09%)
Jul 30, 2004
3.204
3.248
3.188
3.208
340,359
-0.01(-0.26%)
Jul 29, 2004
3.247
3.263
3.204
3.216
304,382
-0.03(-0.85%)
Jul 28, 2004
3.243
3.270
3.180
3.244
594,090
-0.01(-0.45%)
Jul 27, 2004
3.173
3.260
3.173
3.258
766,873
+0.09(+2.83%)
Jul 26, 2004
3.214
3.237
3.163
3.169
1,104,865
-0.05(-1.45%)
Jul 23, 2004
3.260
3.262
3.215
3.215
777,287
-0.06(-1.71%)
Jul 22, 2004
3.300
3.300
3.191
3.271
1,075,989
-0.03(-0.90%)
Jul 21, 2004
3.263
3.348
3.248
3.301
1,140,369
+0.03(+0.81%)
Jul 20, 2004
3.212
3.285
3.169
3.274
1,037,172
+0.09(+2.72%)
Jul 19, 2004
3.152
3.215
3.122
3.188
683,558
+0.01(+0.30%)
Jul 16, 2004
3.152
3.194
3.150
3.178
542,018
+0.02(+0.67%)
Jul 15, 2004
3.064
3.214
3.064
3.157
600,717
+0.09(+2.82%)
Jul 14, 2004
3.055
3.099
3.054
3.070
358,821
+0.01(+0.24%)
Jul 13, 2004
3.053
3.078
3.053
3.063
266,985
+0.01(+0.17%)
Jul 12, 2004
3.053
3.066
3.037
3.058
1,057,054
+0.01(+0.17%)
Jul 09, 2004
3.044
3.068
3.044
3.053
262,251
-0.01(-0.17%)
Jul 08, 2004
3.057
3.078
3.041
3.058
557,166
+0.00(+0.07%)
Jul 07, 2004
3.066
3.116
3.051
3.056
589,829
+0.01(+0.17%)
Jul 06, 2004
3.049
3.089
2.957
3.050
995,041
-0.01(-0.31%)
Jul 02, 2004
3.092
3.106
3.053
3.060
277,399
-0.05(-1.46%)
Jul 01, 2004
3.120
3.135
3.089
3.105
470,065
-0.01(-0.47%)
Jun 30, 2004
3.053
3.150
3.053
3.120
870,543
+0.08(+2.60%)
Jun 29, 2004
3.037
3.104
3.008
3.041
1,021,551
+0.00(+0.00%)
Jun 28, 2004
3.153
3.159
3.010
3.041
1,168,298
-0.08(-2.47%)
Jun 25, 2004
3.123
3.298
3.079
3.118
1,975,882
-0.02(-0.71%)
Jun 24, 2004
3.093
3.147
3.079
3.140
1,063,681
+0.05(+1.61%)
Jun 23, 2004
3.095
3.115
3.078
3.091
464,857
+0.02(+0.65%)
Jun 22, 2004
3.080
3.094
3.062
3.070
756,459
-0.01(-0.27%)
Jun 21, 2004
3.084
3.111
3.062
3.079
296,335
-0.01(-0.41%)
Jun 18, 2004
3.082
3.150
3.077
3.092
1,003,562
-0.00(-0.10%)
Jun 17, 2004
3.058
3.185
3.027
3.095
1,264,394
+0.05(+1.56%)
Jun 16, 2004
3.019
3.063
3.009
3.047
560,953
-0.01(-0.31%)
Jun 15, 2004
3.005
3.063
3.005
3.057
371,128
+0.06(+2.01%)
Jun 14, 2004
3.061
3.079
2.995
2.997
491,840
-0.08(-2.68%)
Jun 10, 2004
3.060
3.126
3.054
3.079
456,810
+0.02(+0.80%)
Jun 09, 2004
3.074
3.086
3.039
3.055
496,100
-0.00(-0.14%)
Jun 08, 2004
3.040
3.084
3.040
3.059
633,380
+0.00(+0.03%)
Jun 07, 2004
3.082
3.082
3.058
3.058
895,159
+0.01(+0.45%)
Jun 04, 2004
3.068
3.088
3.011
3.044
529,710
+0.01(+0.35%)
Jun 03, 2004
3.037
3.093
3.031
3.034
779,654
-0.03(-0.97%)
Jun 02, 2004
3.089
3.089
3.043
3.063
654,682
-0.05(-1.53%)
Jun 01, 2004
3.046
3.116
3.034
3.111
979,420
+0.04(+1.24%)
May 28, 2004
3.106
3.106
3.054
3.073
405,212
-0.03(-1.09%)
May 27, 2004
3.152
3.169
3.081
3.106
884,271
-0.06(-1.97%)
May 26, 2004
3.106
3.169
3.105
3.169
1,063,681
+0.05(+1.52%)
May 25, 2004
3.024
3.126
3.024
3.121
801,430
+0.09(+3.00%)
May 24, 2004
2.976
3.047
2.975
3.030
838,826
+0.04(+1.38%)
May 21, 2004
2.968
2.999
2.966
2.989
1,807,359
+0.02(+0.53%)
May 20, 2004
3.084
3.109
2.973
2.973
1,992,924
-0.10(-3.33%)
May 19, 2004
3.138
3.167
3.073
3.076
855,395
-0.07(-2.18%)
May 18, 2004
3.158
3.176
3.133
3.144
905,573
+0.00(+0.07%)
May 17, 2004
3.120
3.169
3.092
3.142
936,816
-0.01(-0.30%)
May 14, 2004
3.145
3.177
3.135
3.152
1,972,568
-0.01(-0.30%)
May 13, 2004
3.189
3.189
3.143
3.161
1,432,917
-0.02(-0.60%)
May 12, 2004
3.276
3.280
3.143
3.180
1,289,010
-0.12(-3.74%)
May 11, 2004
3.265
3.349
3.264
3.304
1,318,359
+0.03(+0.90%)
May 10, 2004
3.214
3.317
3.214
3.274
1,209,009
+0.03(+0.81%)
May 07, 2004
3.443
3.453
3.208
3.248
2,196,003
-0.21(-6.16%)
May 06, 2004
3.518
3.524
3.424
3.461
922,141
-0.06(-1.65%)
May 05, 2004
3.403
3.570
3.381
3.519
1,470,787
+0.07(+1.90%)
May 04, 2004
3.436
3.489
3.396
3.454
731,843
+0.01(+0.43%)
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.