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
Sei Investments Company
(NQ:
SEIC
)
68.19
+0.46 (+0.68%)
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
6.707
6.789
6.618
6.771
904,209
+0.14(+2.05%)
Apr 28, 2005
6.657
6.775
6.583
6.634
843,741
-0.12(-1.83%)
Apr 27, 2005
6.610
6.843
6.537
6.758
886,768
+0.01(+0.18%)
Apr 26, 2005
6.989
6.993
6.744
6.746
757,798
-0.17(-2.48%)
Apr 25, 2005
6.758
6.967
6.707
6.917
444,037
+0.16(+2.32%)
Apr 22, 2005
7.012
7.039
6.707
6.760
685,133
-0.24(-3.39%)
Apr 21, 2005
6.899
7.000
6.810
6.998
801,457
+0.20(+2.91%)
Apr 20, 2005
6.977
6.979
6.797
6.799
1,019,964
-0.16(-2.25%)
Apr 19, 2005
6.880
6.969
6.868
6.956
549,492
+0.07(+1.05%)
Apr 18, 2005
6.795
6.967
6.752
6.884
572,052
+0.05(+0.72%)
Apr 15, 2005
6.936
7.031
6.793
6.835
707,477
-0.13(-1.87%)
Apr 14, 2005
7.128
7.150
6.965
6.965
688,409
-0.13(-1.79%)
Apr 13, 2005
7.161
7.247
7.045
7.091
520,620
-0.11(-1.56%)
Apr 12, 2005
7.223
7.258
7.062
7.204
1,086,126
-0.05(-0.74%)
Apr 11, 2005
7.383
7.412
7.223
7.258
931,615
-0.14(-1.87%)
Apr 08, 2005
7.408
7.474
7.336
7.396
715,708
-0.03(-0.39%)
Apr 07, 2005
7.419
7.524
7.365
7.425
636,288
+0.03(+0.36%)
Apr 06, 2005
7.423
7.487
7.386
7.398
389,132
+0.01(+0.08%)
Apr 05, 2005
7.414
7.435
7.328
7.392
543,052
-0.04(-0.58%)
Apr 04, 2005
7.326
7.435
7.301
7.435
788,577
+0.07(+1.01%)
Apr 01, 2005
7.466
7.565
7.322
7.361
915,163
-0.10(-1.36%)
Mar 31, 2005
7.414
7.489
7.359
7.462
979,718
+0.01(+0.14%)
Mar 30, 2005
7.445
7.530
7.383
7.452
982,362
+0.06(+0.75%)
Mar 29, 2005
7.371
7.526
7.363
7.396
1,062,623
-0.01(-0.08%)
Mar 28, 2005
7.423
7.487
7.367
7.402
736,638
-0.02(-0.31%)
Mar 24, 2005
7.452
7.559
7.425
7.425
593,566
-0.04(-0.47%)
Mar 23, 2005
7.573
7.615
7.452
7.460
769,997
-0.13(-1.71%)
Mar 22, 2005
7.666
7.732
7.573
7.590
778,001
-0.11(-1.42%)
Mar 21, 2005
7.730
7.825
7.608
7.699
953,579
+0.04(+0.51%)
Mar 18, 2005
7.606
7.728
7.584
7.660
3,033,526
+0.03(+0.38%)
Mar 17, 2005
7.602
7.674
7.534
7.631
642,471
-0.00(-0.03%)
Mar 16, 2005
7.594
7.679
7.544
7.633
904,805
-0.02(-0.22%)
Mar 15, 2005
7.738
7.809
7.650
7.650
1,318,642
-0.06(-0.75%)
Mar 14, 2005
7.470
7.714
7.470
7.707
1,074,990
+0.18(+2.36%)
Mar 11, 2005
7.530
7.656
7.474
7.530
636,043
-0.03(-0.44%)
Mar 10, 2005
7.569
7.615
7.450
7.563
547,541
-0.02(-0.24%)
Mar 09, 2005
7.610
7.658
7.544
7.582
527,814
-0.07(-0.92%)
Mar 08, 2005
7.745
7.751
7.582
7.652
922,882
-0.08(-1.09%)
Mar 07, 2005
7.699
7.825
7.679
7.736
856,316
+0.00(+0.03%)
Mar 04, 2005
7.643
7.786
7.643
7.734
422,523
+0.09(+1.19%)
Mar 03, 2005
7.802
7.809
7.577
7.643
623,315
-0.13(-1.67%)
Mar 02, 2005
7.745
7.842
7.685
7.773
750,245
-0.02(-0.32%)
Mar 01, 2005
7.646
7.815
7.610
7.798
1,076,676
+0.17(+2.25%)
Feb 28, 2005
7.582
7.658
7.546
7.627
749,635
+0.01(+0.11%)
Feb 25, 2005
7.503
7.629
7.423
7.619
781,182
+0.09(+1.18%)
Feb 24, 2005
7.338
7.534
7.338
7.530
804,147
+0.14(+1.87%)
Feb 23, 2005
7.396
7.437
7.322
7.392
904,967
-0.01(-0.11%)
Feb 22, 2005
7.511
7.596
7.381
7.400
688,016
-0.15(-2.00%)
Feb 18, 2005
7.594
7.613
7.534
7.551
608,225
-0.02(-0.25%)
Feb 17, 2005
7.635
7.679
7.555
7.569
596,003
-0.11(-1.37%)
Feb 16, 2005
7.666
7.714
7.617
7.674
716,658
-0.03(-0.38%)
Feb 15, 2005
7.544
7.751
7.495
7.703
1,279,239
+0.13(+1.72%)
Feb 14, 2005
7.491
7.658
7.487
7.573
1,189,580
+0.06(+0.74%)
Feb 11, 2005
7.435
7.534
7.342
7.518
2,178,496
+0.08(+1.08%)
Feb 10, 2005
7.429
7.532
7.425
7.437
1,508,165
-0.03(-0.36%)
Feb 09, 2005
7.582
7.610
7.414
7.464
1,175,485
-0.17(-2.22%)
Feb 08, 2005
7.695
7.732
7.592
7.633
1,522,182
-0.03(-0.43%)
Feb 07, 2005
7.743
7.767
7.590
7.666
1,807,131
-0.02(-0.30%)
Feb 04, 2005
7.511
7.751
7.483
7.689
1,537,829
+0.21(+2.79%)
Feb 03, 2005
7.788
7.842
7.346
7.480
1,222,459
-0.29(-3.77%)
Feb 02, 2005
7.769
7.790
7.658
7.773
921,606
+0.03(+0.37%)
Feb 01, 2005
7.736
7.745
7.643
7.745
924,181
+0.04(+0.46%)
Jan 31, 2005
7.501
7.722
7.501
7.710
1,748,035
+0.20(+2.67%)
Jan 28, 2005
7.586
7.604
7.456
7.509
1,180,079
-0.07(-0.93%)
Jan 27, 2005
7.604
7.652
7.546
7.580
1,154,095
-0.06(-0.73%)
Jan 26, 2005
7.610
7.699
7.586
7.635
982,425
-0.01(-0.13%)
Jan 25, 2005
7.685
7.778
7.615
7.646
799,776
+0.01(+0.16%)
Jan 24, 2005
7.928
7.957
7.621
7.633
1,387,467
-0.21(-2.73%)
Jan 21, 2005
7.937
7.982
7.835
7.848
725,071
-0.02(-0.29%)
Jan 20, 2005
7.934
7.934
7.811
7.870
642,978
-0.05(-0.63%)
Jan 19, 2005
8.089
8.128
7.908
7.920
931,518
-0.18(-2.24%)
Jan 18, 2005
8.048
8.128
7.910
8.102
1,325,632
+0.14(+1.76%)
Jan 14, 2005
7.840
7.984
7.773
7.961
1,472,360
+0.20(+2.58%)
Jan 13, 2005
7.941
7.965
7.751
7.761
1,024,715
-0.15(-1.85%)
Jan 12, 2005
7.821
7.941
7.798
7.908
2,146,723
+0.09(+1.16%)
Jan 11, 2005
7.949
7.974
7.790
7.817
1,196,151
-0.17(-2.09%)
Jan 10, 2005
7.965
8.048
7.928
7.984
815,191
-0.06(-0.77%)
Jan 07, 2005
8.075
8.089
7.908
8.046
975,049
+0.05(+0.57%)
Jan 06, 2005
8.234
8.281
7.986
8.000
2,035,853
-0.24(-2.91%)
Jan 05, 2005
8.258
8.345
8.182
8.240
922,194
-0.08(-0.99%)
Jan 04, 2005
8.444
8.500
8.296
8.322
1,064,355
-0.11(-1.27%)
Jan 03, 2005
8.613
8.667
8.376
8.430
1,355,076
-0.22(-2.58%)
Dec 31, 2004
8.615
8.743
8.512
8.653
632,881
-0.03(-0.38%)
Dec 30, 2004
8.741
8.762
8.605
8.686
674,072
-0.08(-0.94%)
Dec 29, 2004
8.739
8.818
8.721
8.768
702,178
-0.02(-0.28%)
Dec 28, 2004
8.731
8.793
8.646
8.793
711,628
+0.13(+1.48%)
Dec 27, 2004
8.801
8.851
8.595
8.665
485,564
-0.13(-1.52%)
Dec 23, 2004
8.578
8.855
8.566
8.799
762,026
+0.16(+1.86%)
Dec 22, 2004
8.766
8.766
8.634
8.638
813,151
-0.10(-1.11%)
Dec 21, 2004
8.617
8.781
8.595
8.735
924,608
+0.09(+1.07%)
Dec 20, 2004
8.760
8.803
8.609
8.642
761,541
-0.08(-0.97%)
Dec 17, 2004
8.556
8.756
8.483
8.727
1,305,742
+0.15(+1.71%)
Dec 16, 2004
8.811
8.811
8.457
8.580
1,361,955
-0.20(-2.30%)
Dec 15, 2004
8.892
8.900
8.669
8.783
1,199,858
-0.11(-1.23%)
Dec 14, 2004
8.706
8.962
8.644
8.892
1,239,837
+0.16(+1.80%)
Dec 13, 2004
8.667
8.772
8.589
8.735
970,886
+0.11(+1.32%)
Dec 10, 2004
8.523
8.679
8.452
8.622
804,186
+0.08(+0.89%)
Dec 09, 2004
8.502
8.582
8.384
8.545
651,538
+0.08(+0.90%)
Dec 08, 2004
8.426
8.549
8.357
8.469
1,086,220
+0.11(+1.31%)
Dec 07, 2004
8.380
8.469
8.360
8.360
1,026,373
-0.04(-0.42%)
Dec 06, 2004
8.182
8.405
8.164
8.395
846,588
+0.20(+2.42%)
Dec 03, 2004
8.232
8.302
8.139
8.197
736,342
-0.01(-0.18%)
Dec 02, 2004
8.306
8.395
8.172
8.211
966,283
-0.08(-1.00%)
Dec 01, 2004
8.139
8.327
8.075
8.294
931,392
+0.22(+2.76%)
Nov 30, 2004
8.052
8.147
8.000
8.071
1,209,307
-0.01(-0.08%)
Nov 29, 2004
8.017
8.149
8.000
8.077
895,047
+0.03(+0.33%)
Nov 26, 2004
8.081
8.126
8.013
8.050
182,207
+0.00(+0.03%)
Nov 24, 2004
8.073
8.085
7.972
8.048
481,687
+0.03(+0.36%)
Nov 23, 2004
7.904
8.048
7.730
8.019
871,302
+0.13(+1.70%)
Nov 22, 2004
7.945
7.947
7.827
7.885
1,203,492
-0.09(-1.14%)
Nov 19, 2004
8.029
8.093
7.914
7.976
802,490
-0.09(-1.10%)
Nov 18, 2004
8.036
8.087
7.976
8.064
844,892
-0.00(-0.04%)
Nov 17, 2004
7.945
8.201
7.945
8.068
976,944
+0.10(+1.26%)
Nov 16, 2004
7.947
8.000
7.870
7.967
1,131,530
-0.02(-0.21%)
Nov 15, 2004
8.108
8.141
7.951
7.984
1,959,219
-0.07(-0.90%)
Nov 12, 2004
7.868
8.062
7.813
8.056
1,713,771
+0.18(+2.33%)
Nov 11, 2004
7.807
7.873
7.660
7.873
1,223,845
+0.00(+0.03%)
Nov 10, 2004
7.930
7.978
7.862
7.870
1,690,268
-0.07(-0.88%)
Nov 09, 2004
7.957
8.011
7.835
7.941
3,248,001
-0.17(-2.09%)
Nov 08, 2004
8.034
8.116
7.978
8.110
1,430,041
+0.08(+0.98%)
Nov 05, 2004
7.914
8.040
7.854
8.031
1,758,839
+0.17(+2.15%)
Nov 04, 2004
7.635
7.883
7.580
7.862
1,618,064
+0.23(+2.97%)
Nov 03, 2004
7.485
7.635
7.468
7.635
1,900,825
+0.23(+3.09%)
Nov 02, 2004
7.344
7.480
7.344
7.406
760,330
+0.08(+1.04%)
Nov 01, 2004
7.404
7.441
7.291
7.330
1,277,151
-0.10(-1.31%)
Oct 29, 2004
7.435
7.441
7.348
7.427
747,003
+0.01(+0.08%)
Oct 28, 2004
7.365
7.464
7.317
7.421
1,028,796
-0.01(-0.11%)
Oct 27, 2004
7.286
7.456
7.266
7.429
797,159
+0.09(+1.27%)
Oct 26, 2004
7.262
7.445
7.245
7.336
1,381,339
+0.09(+1.28%)
Oct 25, 2004
7.123
7.262
7.029
7.243
1,123,049
+0.13(+1.86%)
Oct 22, 2004
7.183
7.235
7.105
7.111
541,293
-0.11(-1.57%)
Oct 21, 2004
7.109
7.233
7.109
7.225
720,593
+0.11(+1.51%)
Oct 20, 2004
6.932
7.130
6.927
7.117
1,352,748
+0.15(+2.22%)
Oct 19, 2004
7.194
7.196
6.934
6.963
1,946,135
-0.00(-0.03%)
Oct 18, 2004
6.946
7.016
6.890
6.965
369,988
-0.02(-0.32%)
Oct 15, 2004
6.919
7.076
6.851
6.987
710,901
+0.10(+1.47%)
Oct 14, 2004
6.996
7.008
6.861
6.886
515,609
-0.07(-0.98%)
Oct 13, 2004
7.086
7.123
6.936
6.954
689,821
-0.14(-1.98%)
Oct 12, 2004
7.117
7.161
7.018
7.095
725,197
-0.07(-0.92%)
Oct 11, 2004
7.117
7.179
7.088
7.161
704,117
+0.03(+0.46%)
Oct 08, 2004
7.229
7.270
7.053
7.128
1,132,741
-0.11(-1.48%)
Oct 07, 2004
7.303
7.305
7.181
7.235
970,160
-0.06(-0.88%)
Oct 06, 2004
7.192
7.301
7.080
7.299
1,279,574
+0.06(+0.77%)
Oct 05, 2004
7.187
7.247
7.179
7.243
1,576,389
+0.02(+0.29%)
Oct 04, 2004
7.140
7.239
7.140
7.223
1,161,333
+0.08(+1.10%)
Oct 01, 2004
6.971
7.160
6.932
7.144
1,021,769
+0.19(+2.79%)
Sep 30, 2004
7.000
7.049
6.923
6.950
940,842
-0.07(-1.03%)
Sep 29, 2004
6.857
7.051
6.857
7.022
1,056,175
+0.09(+1.25%)
Sep 28, 2004
6.773
6.963
6.723
6.936
1,131,045
+0.20(+3.03%)
Sep 27, 2004
6.901
6.989
6.725
6.731
1,281,270
-0.20(-2.83%)
Sep 24, 2004
6.954
6.993
6.870
6.927
679,887
+0.00(+0.03%)
Sep 23, 2004
6.965
6.971
6.818
6.925
1,071,198
-0.01(-0.09%)
Sep 22, 2004
7.130
7.134
6.917
6.932
1,007,958
-0.26(-3.67%)
Sep 21, 2004
7.018
7.208
7.018
7.196
834,957
+0.14(+2.05%)
Sep 20, 2004
7.156
7.212
6.996
7.051
726,166
-0.12(-1.61%)
Sep 17, 2004
7.200
7.223
7.086
7.167
707,751
-0.05(-0.66%)
Sep 16, 2004
7.018
7.216
6.998
7.214
858,218
+0.20(+2.79%)
Sep 15, 2004
7.128
7.154
6.985
7.018
579,818
-0.12(-1.62%)
Sep 14, 2004
7.053
7.206
7.047
7.134
869,364
+0.03(+0.44%)
Sep 13, 2004
7.016
7.130
6.993
7.103
892,867
+0.09(+1.35%)
Sep 10, 2004
6.863
7.014
6.863
7.008
514,155
+0.08(+1.16%)
Sep 09, 2004
6.878
6.975
6.820
6.927
1,021,769
+0.07(+1.05%)
Sep 08, 2004
6.901
6.944
6.822
6.855
526,270
-0.06(-0.84%)
Sep 07, 2004
6.855
7.012
6.830
6.913
791,828
+0.07(+1.09%)
Sep 03, 2004
6.909
7.006
6.787
6.839
904,012
-0.12(-1.72%)
Sep 02, 2004
6.789
6.977
6.789
6.958
511,732
+0.11(+1.66%)
Sep 01, 2004
6.738
6.859
6.711
6.845
938,661
+0.10(+1.50%)
Aug 31, 2004
6.537
6.785
6.537
6.744
1,251,952
+0.20(+3.06%)
Aug 30, 2004
6.626
6.626
6.480
6.544
434,197
-0.05(-0.69%)
Aug 27, 2004
6.603
6.661
6.575
6.589
617,616
-0.04(-0.56%)
Aug 26, 2004
6.692
6.705
6.581
6.626
465,211
-0.08(-1.17%)
Aug 25, 2004
6.616
6.781
6.556
6.705
746,761
+0.13(+2.01%)
Aug 24, 2004
6.589
6.636
6.525
6.572
1,050,602
+0.01(+0.22%)
Aug 23, 2004
6.661
6.694
6.558
6.558
834,715
-0.09(-1.37%)
Aug 20, 2004
6.589
6.665
6.527
6.649
552,196
+0.05(+0.69%)
Aug 19, 2004
6.537
6.603
6.517
6.603
696,605
+0.03(+0.44%)
Aug 18, 2004
6.399
6.593
6.310
6.575
739,492
+0.17(+2.61%)
Aug 17, 2004
6.399
6.492
6.385
6.407
870,818
+0.00(+0.03%)
Aug 16, 2004
6.207
6.473
6.141
6.405
1,084,766
+0.21(+3.43%)
Aug 13, 2004
6.191
6.246
6.162
6.193
552,923
+0.03(+0.50%)
Aug 12, 2004
6.244
6.325
6.158
6.162
696,363
-0.12(-1.94%)
Aug 11, 2004
6.211
6.339
6.187
6.284
1,064,171
+0.00(+0.00%)
Aug 10, 2004
6.129
6.310
6.129
6.284
840,530
+0.13(+2.18%)
Aug 09, 2004
6.273
6.294
6.135
6.149
1,438,521
-0.09(-1.42%)
Aug 06, 2004
6.317
6.337
6.209
6.238
1,617,337
-0.09(-1.50%)
Aug 05, 2004
6.430
6.430
6.331
6.333
931,877
-0.06(-0.97%)
Aug 04, 2004
6.473
6.484
6.325
6.395
1,153,821
-0.06(-0.93%)
Aug 03, 2004
6.457
6.504
6.395
6.455
1,288,297
+0.04(+0.68%)
Aug 02, 2004
6.376
6.412
6.261
6.412
904,982
+0.08(+1.30%)
Jul 30, 2004
6.335
6.391
6.282
6.329
977,429
-0.04(-0.68%)
Jul 29, 2004
6.249
6.424
6.232
6.372
1,514,118
+0.09(+1.51%)
Jul 28, 2004
6.364
6.424
6.222
6.277
994,632
-0.13(-2.03%)
Jul 27, 2004
6.321
6.422
6.271
6.407
1,025,161
+0.14(+2.31%)
Jul 26, 2004
6.312
6.325
6.218
6.263
551,711
-0.05(-0.78%)
Jul 23, 2004
6.306
6.339
6.265
6.312
802,247
-0.04(-0.55%)
Jul 22, 2004
6.420
6.438
6.191
6.348
1,761,262
-0.09(-1.41%)
Jul 21, 2004
6.515
6.570
6.374
6.438
2,606,396
-0.10(-1.58%)
Jul 20, 2004
6.395
6.542
6.296
6.542
1,585,596
+0.18(+2.76%)
Jul 19, 2004
6.191
6.389
6.172
6.366
2,055,653
+0.29(+4.83%)
Jul 16, 2004
6.121
6.197
6.069
6.073
776,079
-0.06(-1.04%)
Jul 15, 2004
6.036
6.267
5.999
6.137
2,893,761
+0.19(+3.26%)
Jul 14, 2004
5.947
6.036
5.908
5.943
1,669,673
-0.01(-0.14%)
Jul 13, 2004
5.999
6.065
5.933
5.951
1,497,884
-0.06(-1.00%)
Jul 12, 2004
5.918
6.052
5.854
6.011
1,203,250
+0.13(+2.14%)
Jul 09, 2004
5.900
6.001
5.885
5.885
1,063,929
-0.04(-0.70%)
Jul 08, 2004
5.974
6.026
5.918
5.927
1,079,678
-0.03(-0.45%)
Jul 07, 2004
5.927
6.096
5.881
5.953
1,750,601
+0.03(+0.56%)
Jul 06, 2004
6.067
6.098
5.918
5.920
947,626
-0.16(-2.65%)
Jul 02, 2004
5.945
6.127
5.933
6.081
1,024,919
+0.06(+1.06%)
Jul 01, 2004
6.019
6.036
5.902
6.017
1,140,253
+0.02(+0.41%)
Jun 30, 2004
6.077
6.088
5.984
5.993
1,651,016
-0.04(-0.72%)
Jun 29, 2004
5.962
6.067
5.947
6.036
2,579,259
+0.09(+1.56%)
Jun 28, 2004
5.790
5.974
5.776
5.943
1,748,420
+0.15(+2.67%)
Jun 25, 2004
5.813
5.850
5.753
5.788
1,467,355
+0.01(+0.14%)
Jun 24, 2004
5.700
5.830
5.700
5.780
831,081
+0.05(+0.86%)
Jun 23, 2004
5.757
5.797
5.658
5.731
1,848,731
+0.01(+0.25%)
Jun 22, 2004
5.621
5.755
5.563
5.716
1,883,864
+0.06(+1.09%)
Jun 21, 2004
5.706
5.757
5.609
5.654
1,110,692
-0.01(-0.18%)
Jun 18, 2004
5.565
5.766
5.535
5.665
1,518,237
-0.00(-0.04%)
Jun 17, 2004
5.747
5.757
5.543
5.667
1,322,703
-0.02(-0.44%)
Jun 16, 2004
5.813
5.819
5.685
5.691
1,246,864
-0.08(-1.39%)
Jun 15, 2004
5.887
5.929
5.770
5.772
756,695
-0.06(-1.10%)
Jun 14, 2004
5.955
5.958
5.836
5.836
854,826
-0.10(-1.70%)
Jun 10, 2004
6.024
6.024
5.931
5.937
654,203
-0.02(-0.38%)
Jun 09, 2004
6.098
6.100
5.960
5.960
789,648
-0.11(-1.77%)
Jun 08, 2004
6.112
6.149
6.065
6.067
1,008,443
-0.05(-0.78%)
Jun 07, 2004
6.048
6.147
6.028
6.114
644,754
+0.09(+1.51%)
Jun 04, 2004
5.984
6.127
5.943
6.024
826,235
+0.07(+1.21%)
Jun 03, 2004
5.922
6.009
5.873
5.951
848,768
+0.02(+0.35%)
Jun 02, 2004
5.982
6.005
5.896
5.931
1,355,413
-0.03(-0.48%)
Jun 01, 2004
6.092
6.137
5.935
5.960
2,054,684
-0.13(-2.07%)
May 28, 2004
6.026
6.143
6.005
6.085
1,299,927
+0.02(+0.27%)
May 27, 2004
5.997
6.075
5.997
6.069
759,845
+0.05(+0.86%)
May 26, 2004
5.945
6.032
5.941
6.017
702,663
+0.05(+0.90%)
May 25, 2004
5.898
5.995
5.848
5.964
668,257
+0.08(+1.37%)
May 24, 2004
5.873
5.974
5.867
5.883
509,067
+0.01(+0.21%)
May 21, 2004
5.869
5.931
5.832
5.871
565,522
-0.02(-0.32%)
May 20, 2004
5.914
5.929
5.848
5.889
552,196
+0.02(+0.39%)
May 19, 2004
5.927
6.022
5.861
5.867
518,759
-0.03(-0.49%)
May 18, 2004
5.914
5.922
5.834
5.896
836,896
+0.03(+0.46%)
May 17, 2004
5.900
5.929
5.813
5.869
689,821
-0.06(-1.01%)
May 14, 2004
5.939
6.005
5.840
5.929
627,066
+0.02(+0.31%)
May 13, 2004
6.001
6.001
5.885
5.910
817,997
-0.07(-1.24%)
May 12, 2004
5.991
5.997
5.848
5.984
1,611,764
-0.04(-0.65%)
May 11, 2004
6.032
6.083
5.972
6.024
506,402
+0.06(+1.00%)
May 10, 2004
6.026
6.063
5.912
5.964
1,132,257
-0.06(-1.03%)
May 07, 2004
6.176
6.191
5.978
6.026
959,498
-0.10(-1.68%)
May 06, 2004
6.209
6.209
6.046
6.129
952,230
-0.05(-0.77%)
May 05, 2004
6.149
6.218
6.096
6.176
939,872
+0.07(+1.22%)
May 04, 2004
6.071
6.178
6.059
6.102
848,284
+0.03(+0.51%)
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.