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
Emcor Group
(NY:
EME
)
374.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
2.618
2.622
2.556
2.586
757,077
-0.02(-0.78%)
Apr 28, 2005
2.602
2.608
2.570
2.607
746,280
+0.00(+0.18%)
Apr 27, 2005
2.567
2.622
2.550
2.602
331,680
+0.03(+1.35%)
Apr 26, 2005
2.637
2.657
2.562
2.567
548,481
-0.07(-2.53%)
Apr 25, 2005
2.588
2.645
2.584
2.634
385,232
+0.05(+2.13%)
Apr 22, 2005
2.622
2.629
2.544
2.579
386,528
-0.05(-2.02%)
Apr 21, 2005
2.611
2.644
2.608
2.632
346,363
+0.04(+1.36%)
Apr 20, 2005
2.611
2.630
2.579
2.597
631,833
-0.01(-0.53%)
Apr 19, 2005
2.632
2.632
2.590
2.611
540,707
-0.02(-0.60%)
Apr 18, 2005
2.559
2.639
2.559
2.626
636,584
+0.07(+2.65%)
Apr 15, 2005
2.519
2.630
2.519
2.559
893,118
-0.07(-2.79%)
Apr 14, 2005
2.726
2.726
2.617
2.632
648,244
-0.10(-3.67%)
Apr 13, 2005
2.735
2.768
2.724
2.732
434,466
-0.01(-0.42%)
Apr 12, 2005
2.710
2.750
2.689
2.744
507,021
+0.03(+1.26%)
Apr 11, 2005
2.748
2.748
2.691
2.710
362,775
-0.03(-1.27%)
Apr 08, 2005
2.736
2.767
2.732
2.744
366,230
-0.00(-0.11%)
Apr 07, 2005
2.721
2.747
2.700
2.747
569,643
+0.03(+0.98%)
Apr 06, 2005
2.773
2.773
2.721
2.721
529,479
-0.05(-1.71%)
Apr 05, 2005
2.787
2.806
2.760
2.768
564,892
-0.02(-0.69%)
Apr 04, 2005
2.697
2.810
2.694
2.787
627,514
+0.09(+3.37%)
Apr 01, 2005
2.716
2.746
2.677
2.696
450,445
-0.01(-0.51%)
Mar 31, 2005
2.751
2.758
2.703
2.710
414,600
-0.04(-1.51%)
Mar 30, 2005
2.695
2.758
2.695
2.752
256,965
+0.07(+2.43%)
Mar 29, 2005
2.772
2.777
2.674
2.687
628,810
-0.08(-2.89%)
Mar 28, 2005
2.773
2.790
2.762
2.766
497,088
-0.00(-0.04%)
Mar 24, 2005
2.796
2.818
2.759
2.768
211,618
-0.02(-0.89%)
Mar 23, 2005
2.836
2.836
2.780
2.792
430,579
-0.05(-1.65%)
Mar 22, 2005
2.758
2.889
2.758
2.839
734,619
+0.08(+2.94%)
Mar 21, 2005
2.764
2.764
2.721
2.758
331,248
-0.01(-0.21%)
Mar 18, 2005
2.721
2.764
2.721
2.764
751,462
+0.03(+1.21%)
Mar 17, 2005
2.724
2.748
2.701
2.731
373,140
+0.01(+0.49%)
Mar 16, 2005
2.714
2.729
2.704
2.718
640,902
-0.01(-0.40%)
Mar 15, 2005
2.744
2.761
2.721
2.729
418,919
-0.01(-0.46%)
Mar 14, 2005
2.732
2.751
2.721
2.742
436,194
+0.01(+0.34%)
Mar 11, 2005
2.731
2.746
2.717
2.732
427,988
+0.00(+0.08%)
Mar 10, 2005
2.742
2.757
2.729
2.730
445,263
-0.01(-0.40%)
Mar 09, 2005
2.765
2.765
2.706
2.741
629,674
-0.03(-0.92%)
Mar 08, 2005
2.810
2.810
2.766
2.766
383,505
-0.04(-1.44%)
Mar 07, 2005
2.822
2.824
2.798
2.807
450,877
-0.01(-0.51%)
Mar 04, 2005
2.790
2.831
2.790
2.821
626,219
+0.03(+1.12%)
Mar 03, 2005
2.803
2.819
2.752
2.790
425,829
-0.01(-0.47%)
Mar 02, 2005
2.767
2.808
2.759
2.803
869,364
+0.01(+0.39%)
Mar 01, 2005
2.789
2.816
2.784
2.792
899,164
+0.00(+0.02%)
Feb 28, 2005
2.706
2.818
2.671
2.792
1,093,508
+0.11(+4.19%)
Feb 25, 2005
2.671
2.685
2.648
2.680
462,106
+0.01(+0.43%)
Feb 24, 2005
2.663
2.670
2.629
2.668
621,036
-0.00(-0.02%)
Feb 23, 2005
2.611
2.669
2.607
2.669
418,055
+0.06(+2.42%)
Feb 22, 2005
2.612
2.619
2.593
2.606
355,865
-0.01(-0.42%)
Feb 18, 2005
2.616
2.625
2.590
2.616
286,765
+0.00(+0.09%)
Feb 17, 2005
2.632
2.637
2.614
2.614
265,603
-0.01(-0.40%)
Feb 16, 2005
2.616
2.633
2.611
2.625
239,690
-0.00(-0.02%)
Feb 15, 2005
2.621
2.640
2.608
2.625
365,366
-0.00(-0.07%)
Feb 14, 2005
2.634
2.636
2.607
2.627
168,431
-0.02(-0.57%)
Feb 11, 2005
2.564
2.656
2.560
2.642
556,687
+0.06(+2.33%)
Feb 10, 2005
2.596
2.596
2.582
2.582
190,456
-0.01(-0.45%)
Feb 09, 2005
2.624
2.632
2.590
2.593
399,484
-0.02(-0.95%)
Feb 08, 2005
2.607
2.637
2.607
2.618
327,793
+0.01(+0.42%)
Feb 07, 2005
2.607
2.629
2.585
2.607
434,466
-0.00(-0.04%)
Feb 04, 2005
2.511
2.633
2.511
2.608
607,648
+0.09(+3.78%)
Feb 03, 2005
2.526
2.533
2.505
2.513
381,777
-0.01(-0.44%)
Feb 02, 2005
2.479
2.527
2.478
2.524
449,150
+0.04(+1.58%)
Feb 01, 2005
2.493
2.500
2.482
2.485
399,052
-0.00(-0.07%)
Jan 31, 2005
2.463
2.487
2.463
2.487
249,623
+0.03(+1.23%)
Jan 28, 2005
2.466
2.476
2.445
2.457
258,261
-0.01(-0.26%)
Jan 27, 2005
2.489
2.493
2.458
2.463
165,840
-0.02(-1.00%)
Jan 26, 2005
2.450
2.492
2.450
2.488
190,456
+0.04(+1.66%)
Jan 25, 2005
2.445
2.460
2.444
2.447
220,688
+0.01(+0.33%)
Jan 24, 2005
2.456
2.468
2.428
2.439
274,672
-0.01(-0.57%)
Jan 21, 2005
2.494
2.494
2.438
2.453
256,102
-0.04(-1.60%)
Jan 20, 2005
2.509
2.515
2.483
2.493
390,415
-0.02(-0.78%)
Jan 19, 2005
2.537
2.559
2.504
2.513
338,158
-0.03(-1.18%)
Jan 18, 2005
2.524
2.553
2.507
2.543
186,138
+0.02(+0.71%)
Jan 14, 2005
2.478
2.527
2.474
2.525
173,181
+0.05(+2.04%)
Jan 13, 2005
2.478
2.497
2.454
2.475
418,487
-0.00(-0.07%)
Jan 12, 2005
2.472
2.479
2.449
2.476
390,415
+0.03(+1.30%)
Jan 11, 2005
2.454
2.456
2.420
2.445
590,805
-0.01(-0.59%)
Jan 10, 2005
2.431
2.469
2.428
2.459
627,946
+0.02(+0.78%)
Jan 07, 2005
2.493
2.495
2.438
2.440
539,844
-0.05(-2.16%)
Jan 06, 2005
2.486
2.502
2.475
2.494
446,559
+0.01(+0.42%)
Jan 05, 2005
2.550
2.550
2.468
2.483
497,088
-0.07(-2.61%)
Jan 04, 2005
2.601
2.607
2.535
2.550
500,975
-0.05(-1.96%)
Jan 03, 2005
2.622
2.625
2.595
2.601
618,013
-0.01(-0.55%)
Dec 31, 2004
2.615
2.627
2.605
2.615
202,117
+0.01(+0.24%)
Dec 30, 2004
2.603
2.619
2.596
2.609
124,380
+0.01(+0.24%)
Dec 29, 2004
2.617
2.617
2.599
2.603
233,644
-0.01(-0.53%)
Dec 28, 2004
2.588
2.621
2.588
2.616
160,657
+0.03(+1.23%)
Dec 27, 2004
2.614
2.615
2.582
2.585
186,138
-0.03(-1.00%)
Dec 23, 2004
2.622
2.623
2.611
2.611
287,628
-0.01(-0.35%)
Dec 22, 2004
2.611
2.623
2.606
2.620
257,829
+0.02(+0.58%)
Dec 21, 2004
2.593
2.622
2.590
2.605
505,294
+0.00(+0.16%)
Dec 20, 2004
2.590
2.604
2.588
2.601
317,860
-0.00(-0.13%)
Dec 17, 2004
2.607
2.621
2.590
2.604
440,944
-0.01(-0.31%)
Dec 16, 2004
2.622
2.637
2.597
2.612
418,487
-0.02(-0.59%)
Dec 15, 2004
2.595
2.633
2.591
2.628
602,466
+0.03(+1.25%)
Dec 14, 2004
2.593
2.603
2.576
2.596
789,468
-0.00(-0.04%)
Dec 13, 2004
2.547
2.599
2.541
2.597
822,290
+0.06(+2.19%)
Dec 10, 2004
2.507
2.553
2.455
2.541
1,110,783
-0.07(-2.77%)
Dec 09, 2004
2.623
2.640
2.605
2.614
402,507
-0.01(-0.38%)
Dec 08, 2004
2.622
2.643
2.622
2.623
417,191
-0.01(-0.29%)
Dec 07, 2004
2.703
2.703
2.629
2.631
705,684
-0.07(-2.59%)
Dec 06, 2004
2.695
2.709
2.689
2.701
794,218
+0.00(+0.11%)
Dec 03, 2004
2.692
2.743
2.686
2.698
498,384
+0.01(+0.39%)
Dec 02, 2004
2.706
2.706
2.686
2.688
204,277
-0.03(-0.98%)
Dec 01, 2004
2.681
2.726
2.681
2.714
612,399
+0.04(+1.45%)
Nov 30, 2004
2.656
2.687
2.654
2.676
453,469
+0.02(+0.74%)
Nov 29, 2004
2.576
2.670
2.576
2.656
327,793
+0.07(+2.85%)
Nov 26, 2004
2.603
2.603
2.582
2.582
98,899
-0.02(-0.76%)
Nov 24, 2004
2.567
2.612
2.567
2.602
184,410
+0.03(+1.35%)
Nov 23, 2004
2.547
2.582
2.547
2.567
313,109
-0.01(-0.47%)
Nov 22, 2004
2.535
2.584
2.535
2.579
250,919
+0.04(+1.74%)
Nov 19, 2004
2.518
2.555
2.509
2.535
342,908
+0.01(+0.57%)
Nov 18, 2004
2.505
2.527
2.497
2.521
105,377
+0.02(+0.67%)
Nov 17, 2004
2.507
2.530
2.489
2.504
184,842
-0.00(-0.09%)
Nov 16, 2004
2.522
2.527
2.495
2.507
329,952
-0.02(-0.62%)
Nov 15, 2004
2.513
2.522
2.495
2.522
208,163
+0.01(+0.35%)
Nov 12, 2004
2.469
2.515
2.467
2.513
246,600
+0.05(+1.97%)
Nov 11, 2004
2.468
2.471
2.435
2.465
213,778
-0.00(-0.12%)
Nov 10, 2004
2.445
2.495
2.443
2.468
439,649
+0.02(+0.90%)
Nov 09, 2004
2.441
2.457
2.431
2.446
670,270
-0.01(-0.26%)
Nov 08, 2004
2.411
2.456
2.408
2.452
481,972
+0.04(+1.68%)
Nov 05, 2004
2.428
2.437
2.403
2.412
579,144
-0.01(-0.60%)
Nov 04, 2004
2.385
2.431
2.380
2.426
532,502
+0.04(+1.77%)
Nov 03, 2004
2.373
2.403
2.373
2.384
733,756
+0.03(+1.13%)
Nov 02, 2004
2.353
2.373
2.349
2.357
473,335
+0.00(+0.17%)
Nov 01, 2004
2.291
2.354
2.287
2.353
436,625
+0.06(+2.73%)
Oct 29, 2004
2.275
2.299
2.263
2.291
576,985
+0.02(+0.69%)
Oct 28, 2004
2.344
2.344
2.246
2.275
1,035,636
-0.07(-2.94%)
Oct 27, 2004
2.260
2.350
2.258
2.344
334,703
+0.08(+3.32%)
Oct 26, 2004
2.241
2.272
2.236
2.269
382,209
+0.03(+1.24%)
Oct 25, 2004
2.234
2.249
2.229
2.241
242,282
+0.00(+0.18%)
Oct 22, 2004
2.243
2.243
2.224
2.237
202,117
-0.00(-0.18%)
Oct 21, 2004
2.223
2.243
2.200
2.241
229,325
+0.01(+0.49%)
Oct 20, 2004
2.217
2.232
2.214
2.230
218,960
+0.01(+0.42%)
Oct 19, 2004
2.243
2.244
2.220
2.221
184,410
-0.02(-0.98%)
Oct 18, 2004
2.236
2.249
2.223
2.243
260,852
+0.01(+0.31%)
Oct 15, 2004
2.226
2.257
2.223
2.236
231,053
+0.01(+0.57%)
Oct 14, 2004
2.260
2.260
2.221
2.223
305,767
-0.03(-1.54%)
Oct 13, 2004
2.263
2.269
2.214
2.258
448,286
+0.02(+1.09%)
Oct 12, 2004
2.232
2.251
2.211
2.233
231,485
+0.00(+0.05%)
Oct 11, 2004
2.246
2.246
2.227
2.232
205,572
-0.01(-0.46%)
Oct 08, 2004
2.275
2.287
2.232
2.243
354,569
-0.04(-1.70%)
Oct 07, 2004
2.310
2.321
2.269
2.281
542,003
-0.03(-1.23%)
Oct 06, 2004
2.266
2.310
2.260
2.310
214,210
+0.05(+2.07%)
Oct 05, 2004
2.262
2.275
2.247
2.263
516,522
+0.02(+0.88%)
Oct 04, 2004
2.254
2.295
2.232
2.243
936,737
+0.00(+0.15%)
Oct 01, 2004
2.166
2.240
2.166
2.240
593,828
+0.06(+2.84%)
Sep 30, 2004
2.195
2.195
2.177
2.178
469,448
-0.02(-0.71%)
Sep 29, 2004
2.200
2.200
2.190
2.193
409,849
+0.01(+0.48%)
Sep 28, 2004
2.211
2.214
2.181
2.183
315,700
-0.02(-0.89%)
Sep 27, 2004
2.205
2.216
2.191
2.203
464,265
+0.03(+1.30%)
Sep 24, 2004
2.199
2.203
2.172
2.174
346,363
-0.02(-1.00%)
Sep 23, 2004
2.257
2.259
2.194
2.196
392,142
-0.06(-2.69%)
Sep 22, 2004
2.252
2.273
2.246
2.257
488,019
+0.00(+0.05%)
Sep 21, 2004
2.258
2.274
2.252
2.256
343,772
+0.00(+0.13%)
Sep 20, 2004
2.266
2.266
2.250
2.253
343,340
-0.02(-0.76%)
Sep 17, 2004
2.292
2.295
2.268
2.270
281,150
-0.02(-0.78%)
Sep 16, 2004
2.278
2.292
2.278
2.288
189,161
+0.02(+0.66%)
Sep 15, 2004
2.298
2.298
2.264
2.273
234,076
-0.03(-1.23%)
Sep 14, 2004
2.315
2.318
2.295
2.302
138,631
-0.02(-0.67%)
Sep 13, 2004
2.310
2.327
2.302
2.317
388,687
+0.01(+0.23%)
Sep 10, 2004
2.335
2.335
2.303
2.312
504,430
-0.02(-0.75%)
Sep 09, 2004
2.344
2.368
2.329
2.329
621,900
-0.00(-0.05%)
Sep 08, 2004
2.368
2.370
2.331
2.331
216,801
-0.04(-1.73%)
Sep 07, 2004
2.356
2.373
2.356
2.372
201,685
+0.02(+0.89%)
Sep 03, 2004
2.346
2.365
2.345
2.351
129,130
+0.01(+0.40%)
Sep 02, 2004
2.339
2.354
2.328
2.342
248,328
-0.00(-0.15%)
Sep 01, 2004
2.344
2.356
2.335
2.345
170,590
-0.01(-0.22%)
Aug 31, 2004
2.356
2.367
2.336
2.350
161,521
-0.01(-0.27%)
Aug 30, 2004
2.368
2.373
2.356
2.357
311,813
-0.01(-0.46%)
Aug 27, 2004
2.350
2.368
2.345
2.368
354,569
+0.02(+0.86%)
Aug 26, 2004
2.340
2.353
2.340
2.347
592,532
+0.01(+0.42%)
Aug 25, 2004
2.353
2.356
2.333
2.337
448,718
-0.02(-0.91%)
Aug 24, 2004
2.353
2.391
2.353
2.359
523,864
+0.01(+0.27%)
Aug 23, 2004
2.384
2.385
2.342
2.353
411,577
-0.03(-1.36%)
Aug 20, 2004
2.376
2.389
2.376
2.385
458,651
+0.01(+0.37%)
Aug 19, 2004
2.379
2.382
2.350
2.376
554,527
-0.00(-0.07%)
Aug 18, 2004
2.389
2.403
2.373
2.378
341,613
-0.01(-0.46%)
Aug 17, 2004
2.381
2.405
2.381
2.389
389,119
+0.05(+1.93%)
Aug 16, 2004
2.327
2.353
2.327
2.344
414,600
+0.02(+0.77%)
Aug 13, 2004
2.339
2.368
2.322
2.326
296,698
-0.01(-0.54%)
Aug 12, 2004
2.385
2.385
2.339
2.339
280,287
-0.05(-2.13%)
Aug 11, 2004
2.423
2.423
2.368
2.390
354,137
-0.04(-1.57%)
Aug 10, 2004
2.385
2.441
2.385
2.428
242,282
+0.05(+2.29%)
Aug 09, 2004
2.405
2.417
2.370
2.373
183,546
-0.03(-1.44%)
Aug 06, 2004
2.431
2.446
2.403
2.408
506,157
-0.03(-1.40%)
Aug 05, 2004
2.489
2.489
2.424
2.442
485,427
-0.04(-1.66%)
Aug 04, 2004
2.480
2.508
2.457
2.483
174,477
+0.00(+0.05%)
Aug 03, 2004
2.495
2.496
2.461
2.482
322,610
-0.02(-0.63%)
Aug 02, 2004
2.505
2.519
2.490
2.498
372,276
-0.01(-0.28%)
Jul 30, 2004
2.495
2.507
2.478
2.505
259,125
+0.02(+0.63%)
Jul 29, 2004
2.446
2.499
2.446
2.489
252,647
+0.05(+1.90%)
Jul 28, 2004
2.402
2.472
2.390
2.443
546,754
+0.04(+1.69%)
Jul 27, 2004
2.416
2.426
2.394
2.402
405,530
-0.00(-0.07%)
Jul 26, 2004
2.460
2.460
2.382
2.404
558,846
-0.06(-2.51%)
Jul 23, 2004
2.486
2.486
2.460
2.466
502,702
-0.03(-1.39%)
Jul 22, 2004
2.357
2.530
2.357
2.501
1,644,581
+0.14(+6.14%)
Jul 21, 2004
2.431
2.447
2.341
2.356
1,443,327
-0.07(-2.86%)
Jul 20, 2004
2.431
2.442
2.411
2.425
350,682
+0.02(+0.84%)
Jul 19, 2004
2.413
2.447
2.405
2.405
487,587
-0.01(-0.36%)
Jul 16, 2004
2.460
2.464
2.414
2.414
181,819
-0.04(-1.77%)
Jul 15, 2004
2.440
2.466
2.434
2.457
218,097
+0.02(+0.76%)
Jul 14, 2004
2.460
2.463
2.431
2.439
233,644
-0.02(-0.96%)
Jul 13, 2004
2.424
2.470
2.411
2.463
375,299
+0.04(+1.58%)
Jul 12, 2004
2.435
2.449
2.406
2.424
582,167
-0.01(-0.43%)
Jul 09, 2004
2.435
2.458
2.431
2.435
302,744
-0.00(-0.05%)
Jul 08, 2004
2.489
2.491
2.428
2.436
534,661
-0.06(-2.30%)
Jul 07, 2004
2.493
2.512
2.475
2.493
692,296
+0.00(+0.02%)
Jul 06, 2004
2.534
2.544
2.485
2.493
602,897
-0.04(-1.69%)
Jul 02, 2004
2.538
2.538
2.513
2.535
289,356
+0.00(+0.02%)
Jul 01, 2004
2.546
2.547
2.525
2.535
575,689
-0.01(-0.43%)
Jun 30, 2004
2.548
2.564
2.529
2.546
1,031,750
-0.01(-0.27%)
Jun 29, 2004
2.599
2.599
2.548
2.553
909,097
-0.05(-2.00%)
Jun 28, 2004
2.625
2.634
2.605
2.605
342,908
-0.02(-0.77%)
Jun 25, 2004
2.622
2.637
2.608
2.625
312,245
+0.00(+0.04%)
Jun 24, 2004
2.582
2.663
2.581
2.624
722,095
+0.04(+1.66%)
Jun 23, 2004
2.548
2.588
2.548
2.581
399,484
+0.02(+0.88%)
Jun 22, 2004
2.579
2.579
2.546
2.559
682,794
-0.01(-0.56%)
Jun 21, 2004
2.570
2.580
2.564
2.573
555,391
+0.00(+0.00%)
Jun 18, 2004
2.582
2.588
2.571
2.573
507,885
-0.00(-0.09%)
Jun 17, 2004
2.582
2.583
2.562
2.575
499,247
-0.01(-0.25%)
Jun 16, 2004
2.581
2.605
2.572
2.582
526,024
+0.00(+0.04%)
Jun 15, 2004
2.545
2.593
2.545
2.581
398,189
+0.04(+1.43%)
Jun 14, 2004
2.545
2.567
2.534
2.544
398,620
-0.00(-0.02%)
Jun 10, 2004
2.563
2.568
2.533
2.545
418,487
-0.01(-0.48%)
Jun 09, 2004
2.559
2.567
2.533
2.557
233,644
+0.00(+0.09%)
Jun 08, 2004
2.559
2.562
2.541
2.555
211,187
-0.01(-0.50%)
Jun 07, 2004
2.511
2.567
2.511
2.567
334,271
+0.07(+2.83%)
Jun 04, 2004
2.502
2.518
2.485
2.497
286,333
-0.00(-0.14%)
Jun 03, 2004
2.535
2.535
2.493
2.500
646,085
-0.04(-1.62%)
Jun 02, 2004
2.486
2.547
2.480
2.541
545,890
+0.07(+2.81%)
Jun 01, 2004
2.460
2.504
2.460
2.472
589,941
+0.02(+0.76%)
May 28, 2004
2.399
2.453
2.385
2.453
481,109
+0.05(+1.87%)
May 27, 2004
2.385
2.430
2.376
2.408
476,790
+0.03(+1.44%)
May 26, 2004
2.345
2.391
2.322
2.374
378,322
+0.03(+1.36%)
May 25, 2004
2.293
2.362
2.288
2.342
627,082
+0.05(+2.15%)
May 24, 2004
2.288
2.304
2.281
2.293
460,810
+0.02(+0.81%)
May 21, 2004
2.252
2.301
2.243
2.274
457,787
+0.04(+1.60%)
May 20, 2004
2.225
2.252
2.225
2.238
256,965
+0.01(+0.62%)
May 19, 2004
2.243
2.269
2.212
2.225
560,574
-0.00(-0.05%)
May 18, 2004
2.234
2.234
2.200
2.226
325,633
+0.00(+0.08%)
May 17, 2004
2.275
2.275
2.224
2.224
509,612
-0.06(-2.59%)
May 14, 2004
2.262
2.321
2.240
2.283
503,566
+0.03(+1.18%)
May 13, 2004
2.244
2.261
2.228
2.256
669,838
+0.01(+0.52%)
May 12, 2004
2.270
2.279
2.218
2.245
895,277
-0.03(-1.12%)
May 11, 2004
2.264
2.287
2.260
2.270
682,794
+0.01(+0.31%)
May 10, 2004
2.316
2.316
2.263
2.263
1,050,320
-0.05(-2.25%)
May 07, 2004
2.397
2.402
2.304
2.315
503,998
-0.08(-3.38%)
May 06, 2004
2.425
2.425
2.385
2.397
285,037
-0.03(-1.40%)
May 05, 2004
2.417
2.472
2.416
2.431
668,974
+0.01(+0.55%)
May 04, 2004
2.391
2.430
2.384
2.417
377,890
+0.02(+0.92%)
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.