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
Global Payments Inc
(NY:
GPN
)
101.85
+1.28 (+1.27%)
Official Closing Price
Updated: 7:00 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
7.829
7.902
7.712
7.775
1,166,942
-0.03(-0.32%)
Apr 28, 2005
7.804
7.927
7.787
7.800
1,518,857
-0.06(-0.70%)
Apr 27, 2005
7.741
7.912
7.660
7.855
1,154,448
+0.09(+1.10%)
Apr 26, 2005
8.047
8.055
7.753
7.770
1,158,196
-0.25(-3.16%)
Apr 25, 2005
7.984
8.044
7.895
8.023
1,369,345
+0.11(+1.38%)
Apr 22, 2005
7.912
8.032
7.849
7.914
1,458,885
-0.01(-0.09%)
Apr 21, 2005
7.666
7.927
7.662
7.921
1,772,069
+0.31(+4.07%)
Apr 20, 2005
7.709
7.798
7.574
7.612
1,240,240
-0.09(-1.22%)
Apr 19, 2005
7.603
7.738
7.570
7.705
1,957,397
+0.10(+1.34%)
Apr 18, 2005
7.432
7.648
7.432
7.603
1,440,977
+0.17(+2.31%)
Apr 15, 2005
7.494
7.570
7.411
7.432
1,111,551
-0.09(-1.15%)
Apr 14, 2005
7.656
7.656
7.500
7.518
1,195,678
-0.14(-1.80%)
Apr 13, 2005
7.565
7.728
7.564
7.656
1,806,636
+0.09(+1.22%)
Apr 12, 2005
7.582
7.582
7.481
7.564
1,164,859
-0.02(-0.22%)
Apr 11, 2005
7.681
7.698
7.552
7.580
882,911
-0.09(-1.13%)
Apr 08, 2005
7.722
7.758
7.648
7.667
1,017,430
-0.07(-0.92%)
Apr 07, 2005
7.698
7.804
7.680
7.738
775,046
+0.04(+0.53%)
Apr 06, 2005
7.710
7.812
7.697
7.697
783,375
-0.03(-0.43%)
Apr 05, 2005
7.643
7.744
7.594
7.730
1,022,844
+0.09(+1.15%)
Apr 04, 2005
7.777
7.804
7.627
7.643
1,417,655
-0.13(-1.68%)
Apr 01, 2005
7.756
7.804
7.674
7.774
2,208,527
+0.03(+0.40%)
Mar 31, 2005
7.632
7.798
7.613
7.742
1,590,906
+0.13(+1.77%)
Mar 30, 2005
7.484
7.652
7.482
7.608
1,525,104
+0.15(+1.95%)
Mar 29, 2005
7.474
7.554
7.450
7.463
1,051,580
-0.02(-0.27%)
Mar 28, 2005
7.469
7.578
7.469
7.483
1,532,184
+0.01(+0.19%)
Mar 24, 2005
7.494
7.514
7.444
7.469
1,851,198
+0.05(+0.63%)
Mar 23, 2005
7.540
7.571
7.414
7.422
3,361,309
-0.00(-0.02%)
Mar 22, 2005
7.504
7.537
7.317
7.423
3,635,761
+0.30(+4.18%)
Mar 21, 2005
7.118
7.195
7.094
7.125
840,431
+0.07(+0.94%)
Mar 18, 2005
7.086
7.130
7.056
7.059
651,771
-0.02(-0.32%)
Mar 17, 2005
7.031
7.083
6.978
7.082
694,251
+0.08(+1.17%)
Mar 16, 2005
7.034
7.035
6.979
7.001
854,591
-0.03(-0.46%)
Mar 15, 2005
7.017
7.106
7.005
7.033
1,818,713
+0.12(+1.79%)
Mar 14, 2005
6.844
6.924
6.830
6.909
376,903
+0.09(+1.27%)
Mar 11, 2005
6.795
6.908
6.783
6.823
569,311
+0.00(+0.04%)
Mar 10, 2005
6.777
6.834
6.681
6.820
509,339
+0.03(+0.37%)
Mar 09, 2005
6.849
6.853
6.768
6.795
277,783
-0.05(-0.70%)
Mar 08, 2005
6.900
6.933
6.829
6.843
346,501
-0.05(-0.70%)
Mar 07, 2005
6.963
6.997
6.891
6.891
398,142
-0.03(-0.38%)
Mar 04, 2005
6.835
6.918
6.819
6.918
551,403
+0.11(+1.66%)
Mar 03, 2005
6.831
6.848
6.774
6.805
575,558
-0.01(-0.09%)
Mar 02, 2005
6.864
6.864
6.802
6.811
377,319
-0.03(-0.51%)
Mar 01, 2005
6.687
6.891
6.687
6.846
1,136,123
+0.18(+2.70%)
Feb 28, 2005
6.682
6.736
6.624
6.666
682,173
-0.04(-0.61%)
Feb 25, 2005
6.633
6.718
6.602
6.706
768,382
+0.06(+0.94%)
Feb 24, 2005
6.634
6.672
6.579
6.644
550,570
+0.02(+0.25%)
Feb 23, 2005
6.722
6.735
6.610
6.627
812,111
-0.10(-1.43%)
Feb 22, 2005
6.705
6.759
6.644
6.723
1,007,851
-0.04(-0.60%)
Feb 18, 2005
6.959
6.959
6.733
6.764
1,473,045
-0.18(-2.66%)
Feb 17, 2005
6.978
6.996
6.921
6.949
790,038
+0.00(+0.05%)
Feb 16, 2005
7.100
7.107
6.908
6.945
1,344,773
-0.16(-2.20%)
Feb 15, 2005
7.119
7.143
7.067
7.101
470,608
-0.05(-0.64%)
Feb 14, 2005
7.109
7.175
7.089
7.147
697,166
+0.04(+0.56%)
Feb 11, 2005
7.020
7.130
7.004
7.107
640,110
+0.08(+1.11%)
Feb 10, 2005
7.089
7.107
6.983
7.029
2,086,918
-0.05(-0.76%)
Feb 09, 2005
7.179
7.199
7.051
7.083
1,002,437
-0.11(-1.58%)
Feb 08, 2005
7.154
7.203
7.100
7.197
811,695
+0.01(+0.13%)
Feb 07, 2005
7.181
7.214
7.169
7.188
788,373
+0.01(+0.10%)
Feb 04, 2005
6.999
7.195
6.990
7.181
972,868
+0.17(+2.43%)
Feb 03, 2005
6.855
7.028
6.855
7.010
741,728
+0.14(+2.08%)
Feb 02, 2005
6.796
6.868
6.796
6.867
618,454
+0.05(+0.78%)
Feb 01, 2005
6.891
6.891
6.808
6.814
630,948
-0.06(-0.93%)
Jan 31, 2005
6.904
6.954
6.795
6.878
926,223
-0.03(-0.37%)
Jan 28, 2005
6.966
6.986
6.843
6.903
790,871
-0.08(-1.10%)
Jan 27, 2005
6.923
6.997
6.886
6.980
1,500,116
+0.10(+1.41%)
Jan 26, 2005
6.787
6.910
6.772
6.883
707,994
+0.11(+1.59%)
Jan 25, 2005
6.778
6.848
6.750
6.775
685,922
+0.00(+0.02%)
Jan 24, 2005
6.795
6.873
6.762
6.774
897,487
-0.02(-0.32%)
Jan 21, 2005
6.812
6.864
6.744
6.795
623,035
-0.02(-0.25%)
Jan 20, 2005
6.859
6.872
6.766
6.812
922,892
-0.05(-0.77%)
Jan 19, 2005
6.957
6.957
6.843
6.865
582,638
-0.10(-1.41%)
Jan 18, 2005
6.896
6.980
6.882
6.963
634,696
+0.07(+0.97%)
Jan 14, 2005
6.838
6.900
6.838
6.896
489,765
+0.06(+0.84%)
Jan 13, 2005
6.861
6.950
6.831
6.838
1,700,020
-0.01(-0.21%)
Jan 12, 2005
6.795
6.878
6.735
6.853
1,258,981
+0.04(+0.63%)
Jan 11, 2005
6.829
6.876
6.765
6.810
1,133,624
-0.01(-0.09%)
Jan 10, 2005
6.879
6.894
6.812
6.816
772,130
-0.08(-1.20%)
Jan 07, 2005
6.816
6.920
6.766
6.899
1,652,959
+0.10(+1.52%)
Jan 06, 2005
6.732
6.842
6.721
6.795
1,640,465
+0.06(+0.95%)
Jan 05, 2005
6.783
6.838
6.687
6.732
1,255,233
-0.07(-1.09%)
Jan 04, 2005
6.930
6.969
6.796
6.806
1,342,691
-0.12(-1.78%)
Jan 03, 2005
6.963
7.004
6.904
6.930
1,276,889
-0.10(-1.40%)
Dec 31, 2004
7.061
7.125
6.999
7.028
1,153,198
-0.01(-0.19%)
Dec 30, 2004
7.059
7.148
7.016
7.041
600,546
-0.03(-0.41%)
Dec 29, 2004
7.143
7.177
7.028
7.070
940,800
-0.05(-0.76%)
Dec 28, 2004
6.999
7.140
6.999
7.124
1,142,787
+0.14(+1.96%)
Dec 27, 2004
7.185
7.215
6.943
6.987
2,194,367
-0.10(-1.36%)
Dec 23, 2004
6.975
7.275
6.975
7.083
6,396,108
+0.38(+5.72%)
Dec 22, 2004
6.513
6.744
6.513
6.700
1,804,553
+0.19(+2.91%)
Dec 21, 2004
6.546
6.615
6.466
6.511
1,105,721
+0.07(+1.10%)
Dec 20, 2004
6.493
6.512
6.429
6.440
689,670
-0.04(-0.63%)
Dec 17, 2004
6.510
6.530
6.463
6.481
1,557,588
-0.03(-0.44%)
Dec 16, 2004
6.486
6.559
6.417
6.510
1,763,323
+0.01(+0.18%)
Dec 15, 2004
6.534
6.583
6.472
6.498
772,963
-0.03(-0.51%)
Dec 14, 2004
6.546
6.603
6.513
6.531
608,459
+0.01(+0.09%)
Dec 13, 2004
6.595
6.651
6.495
6.525
926,640
-0.07(-1.04%)
Dec 10, 2004
6.564
6.628
6.529
6.594
475,605
+0.03(+0.48%)
Dec 09, 2004
6.578
6.597
6.498
6.562
588,468
-0.01(-0.13%)
Dec 08, 2004
6.490
6.618
6.490
6.571
599,713
+0.02(+0.24%)
Dec 07, 2004
6.742
6.795
6.552
6.555
785,874
-0.17(-2.50%)
Dec 06, 2004
6.711
6.759
6.691
6.723
864,586
-0.04(-0.60%)
Dec 03, 2004
6.703
6.795
6.703
6.764
864,170
+0.03(+0.46%)
Dec 02, 2004
6.717
6.753
6.691
6.733
656,769
+0.02(+0.32%)
Dec 01, 2004
6.652
6.771
6.652
6.711
744,644
+0.09(+1.34%)
Nov 30, 2004
6.771
6.807
6.622
6.622
1,083,648
-0.17(-2.48%)
Nov 29, 2004
6.694
6.867
6.694
6.790
865,003
+0.10(+1.56%)
Nov 26, 2004
6.786
6.819
6.686
6.686
184,495
-0.10(-1.45%)
Nov 24, 2004
6.682
6.850
6.682
6.784
578,889
+0.09(+1.35%)
Nov 23, 2004
6.648
6.764
6.613
6.694
812,528
+0.02(+0.25%)
Nov 22, 2004
6.684
6.717
6.650
6.678
865,419
-0.02(-0.27%)
Nov 19, 2004
6.889
6.896
6.696
6.696
588,052
-0.19(-2.81%)
Nov 18, 2004
6.883
6.947
6.819
6.889
742,145
+0.01(+0.09%)
Nov 17, 2004
6.668
6.908
6.668
6.883
1,850,781
+0.23(+3.41%)
Nov 16, 2004
6.693
6.733
6.639
6.656
600,129
-0.07(-1.00%)
Nov 15, 2004
6.745
6.813
6.723
6.723
1,261,896
-0.02(-0.36%)
Nov 12, 2004
6.733
6.763
6.691
6.747
934,136
+0.01(+0.20%)
Nov 11, 2004
6.747
6.763
6.663
6.734
582,638
-0.00(-0.05%)
Nov 10, 2004
6.895
6.920
6.696
6.738
1,335,195
-0.11(-1.60%)
Nov 09, 2004
6.771
6.872
6.753
6.847
1,092,810
+0.08(+1.12%)
Nov 08, 2004
6.783
6.854
6.712
6.771
1,294,797
-0.01(-0.16%)
Nov 05, 2004
6.758
6.783
6.651
6.782
1,003,686
+0.03(+0.41%)
Nov 04, 2004
6.678
6.754
6.675
6.754
1,095,309
-0.00(-0.07%)
Nov 03, 2004
6.699
6.771
6.666
6.759
1,748,747
+0.10(+1.53%)
Nov 02, 2004
6.675
6.784
6.649
6.657
1,970,308
+0.00(+0.07%)
Nov 01, 2004
6.567
6.652
6.452
6.652
1,713,347
+0.08(+1.19%)
Oct 29, 2004
6.573
6.644
6.495
6.574
1,035,754
+0.01(+0.15%)
Oct 28, 2004
6.361
6.687
6.361
6.565
3,377,968
+0.21(+3.33%)
Oct 27, 2004
6.320
6.386
6.280
6.353
1,678,364
+0.03(+0.53%)
Oct 26, 2004
6.255
6.341
6.169
6.320
959,957
+0.06(+0.88%)
Oct 25, 2004
6.213
6.298
6.123
6.265
1,049,498
+0.06(+1.05%)
Oct 22, 2004
6.371
6.389
6.200
6.200
1,518,024
-0.17(-2.69%)
Oct 21, 2004
6.197
6.395
6.164
6.371
1,865,774
+0.20(+3.21%)
Oct 20, 2004
6.197
6.199
6.095
6.173
691,752
-0.04(-0.58%)
Oct 19, 2004
6.130
6.291
6.130
6.209
1,560,503
+0.08(+1.31%)
Oct 18, 2004
6.046
6.129
6.021
6.129
1,243,572
+0.07(+1.17%)
Oct 15, 2004
6.064
6.097
6.020
6.058
1,033,672
-0.01(-0.10%)
Oct 14, 2004
6.147
6.165
5.994
6.064
1,509,278
-0.09(-1.54%)
Oct 13, 2004
6.137
6.188
6.123
6.159
2,284,324
-0.15(-2.42%)
Oct 12, 2004
6.179
6.328
6.157
6.311
1,427,650
+0.16(+2.56%)
Oct 11, 2004
6.143
6.165
6.080
6.154
1,120,714
+0.03(+0.51%)
Oct 08, 2004
6.261
6.267
6.123
6.123
880,412
-0.15(-2.39%)
Oct 07, 2004
6.339
6.341
6.231
6.273
785,457
-0.06(-0.89%)
Oct 06, 2004
6.309
6.350
6.285
6.329
717,990
+0.00(+0.04%)
Oct 05, 2004
6.365
6.393
6.316
6.327
885,410
-0.04(-0.70%)
Oct 04, 2004
6.363
6.434
6.328
6.371
1,386,836
+0.01(+0.23%)
Oct 01, 2004
6.381
6.382
6.285
6.357
1,977,804
-0.07(-1.12%)
Sep 30, 2004
6.381
6.454
6.381
6.429
1,563,835
-0.01(-0.21%)
Sep 29, 2004
6.313
6.501
6.303
6.442
1,515,525
+0.14(+2.23%)
Sep 28, 2004
6.291
6.363
6.230
6.302
1,151,532
+0.01(+0.17%)
Sep 27, 2004
6.236
6.331
6.185
6.291
1,137,789
+0.03(+0.40%)
Sep 24, 2004
6.319
6.460
6.245
6.266
4,037,652
-0.10(-1.58%)
Sep 23, 2004
5.948
6.397
5.948
6.367
7,140,752
+0.72(+12.83%)
Sep 22, 2004
5.673
5.705
5.583
5.643
972,451
-0.04(-0.78%)
Sep 21, 2004
5.518
5.687
5.505
5.687
889,574
+0.17(+3.07%)
Sep 20, 2004
5.547
5.566
5.518
5.518
443,121
-0.00(-0.09%)
Sep 17, 2004
5.505
5.527
5.484
5.523
357,329
+0.01(+0.20%)
Sep 16, 2004
5.519
5.556
5.499
5.512
292,776
-0.01(-0.13%)
Sep 15, 2004
5.573
5.605
5.500
5.519
605,960
-0.07(-1.27%)
Sep 14, 2004
5.560
5.649
5.560
5.590
548,071
+0.03(+0.54%)
Sep 13, 2004
5.517
5.643
5.517
5.560
354,413
+0.03(+0.48%)
Sep 10, 2004
5.496
5.561
5.459
5.533
369,823
+0.05(+0.85%)
Sep 09, 2004
5.445
5.524
5.429
5.487
699,665
+0.03(+0.59%)
Sep 08, 2004
5.379
5.491
5.374
5.454
545,988
+0.08(+1.54%)
Sep 07, 2004
5.358
5.406
5.322
5.371
538,492
+0.01(+0.25%)
Sep 03, 2004
5.399
5.423
5.331
5.358
518,085
-0.05(-0.98%)
Sep 02, 2004
5.325
5.411
5.317
5.411
769,632
+0.07(+1.39%)
Sep 01, 2004
5.319
5.345
5.299
5.337
690,086
+0.01(+0.20%)
Aug 31, 2004
5.301
5.331
5.275
5.326
940,383
+0.01(+0.27%)
Aug 30, 2004
5.355
5.355
5.307
5.311
442,288
-0.07(-1.25%)
Aug 27, 2004
5.337
5.405
5.335
5.379
475,605
+0.04(+0.67%)
Aug 26, 2004
5.307
5.355
5.299
5.343
519,751
+0.03(+0.47%)
Aug 25, 2004
5.265
5.331
5.232
5.317
623,451
+0.01(+0.14%)
Aug 24, 2004
5.327
5.340
5.292
5.310
525,998
-0.02(-0.41%)
Aug 23, 2004
5.297
5.343
5.284
5.332
649,272
+0.03(+0.66%)
Aug 20, 2004
5.271
5.297
5.257
5.297
471,441
+0.03(+0.50%)
Aug 19, 2004
5.253
5.281
5.204
5.271
940,800
-0.01(-0.11%)
Aug 18, 2004
5.186
5.277
5.165
5.277
845,012
+0.10(+1.88%)
Aug 17, 2004
5.198
5.220
5.162
5.179
608,459
-0.03(-0.60%)
Aug 16, 2004
5.086
5.210
5.086
5.210
392,312
+0.11(+2.21%)
Aug 13, 2004
5.092
5.120
5.053
5.098
1,091,145
+0.01(+0.26%)
Aug 12, 2004
5.024
5.102
5.011
5.084
1,209,005
+0.06(+1.24%)
Aug 11, 2004
5.096
5.096
4.972
5.022
1,669,618
-0.09(-1.76%)
Aug 10, 2004
5.132
5.142
5.095
5.112
696,333
-0.01(-0.21%)
Aug 09, 2004
5.162
5.183
5.107
5.123
578,056
-0.05(-0.88%)
Aug 06, 2004
5.331
5.333
5.118
5.168
1,130,292
-0.17(-3.24%)
Aug 05, 2004
5.397
5.397
5.313
5.341
567,645
-0.06(-1.18%)
Aug 04, 2004
5.415
5.415
5.391
5.405
893,322
-0.02(-0.38%)
Aug 03, 2004
5.440
5.440
5.411
5.425
784,624
-0.03(-0.53%)
Aug 02, 2004
5.469
5.469
5.391
5.454
651,771
-0.03(-0.48%)
Jul 30, 2004
5.434
5.488
5.399
5.481
649,272
+0.06(+1.13%)
Jul 29, 2004
5.391
5.445
5.368
5.419
622,619
+0.02(+0.42%)
Jul 28, 2004
5.453
5.463
5.349
5.397
508,506
-0.07(-1.25%)
Jul 27, 2004
5.349
5.488
5.349
5.465
1,237,741
+0.12(+2.18%)
Jul 26, 2004
5.451
5.497
5.313
5.349
1,054,079
-0.09(-1.57%)
Jul 23, 2004
5.529
5.529
5.409
5.434
1,129,876
-0.10(-1.82%)
Jul 22, 2004
5.400
5.557
5.363
5.535
2,314,310
+0.16(+3.06%)
Jul 21, 2004
5.511
5.601
5.331
5.370
1,597,153
-0.16(-2.82%)
Jul 20, 2004
5.457
5.531
5.446
5.526
826,688
+0.06(+1.16%)
Jul 19, 2004
5.386
5.493
5.386
5.463
1,782,897
+0.08(+1.43%)
Jul 16, 2004
5.343
5.392
5.331
5.386
1,392,251
+0.06(+1.10%)
Jul 15, 2004
5.331
5.367
5.297
5.327
783,791
+0.02(+0.34%)
Jul 14, 2004
5.316
5.376
5.289
5.309
1,079,900
-0.03(-0.58%)
Jul 13, 2004
5.403
5.421
5.315
5.340
973,284
-0.07(-1.31%)
Jul 12, 2004
5.385
5.412
5.331
5.411
1,059,077
+0.03(+0.49%)
Jul 09, 2004
5.277
5.403
5.277
5.385
1,181,518
+0.09(+1.79%)
Jul 08, 2004
5.325
5.327
5.273
5.290
1,660,456
-0.03(-0.50%)
Jul 07, 2004
5.247
5.352
5.244
5.316
1,658,373
+0.05(+1.03%)
Jul 06, 2004
5.309
5.310
5.231
5.262
1,175,271
-0.06(-1.04%)
Jul 02, 2004
5.403
5.403
5.289
5.317
984,529
-0.09(-1.58%)
Jul 01, 2004
5.405
5.413
5.361
5.403
2,618,748
-0.00(-0.04%)
Jun 30, 2004
5.537
5.542
5.404
5.405
1,256,899
-0.15(-2.72%)
Jun 29, 2004
5.419
5.562
5.419
5.556
1,188,598
+0.13(+2.41%)
Jun 28, 2004
5.421
5.482
5.395
5.425
650,522
+0.02(+0.42%)
Jun 25, 2004
5.478
5.489
5.395
5.403
1,243,988
-0.09(-1.64%)
Jun 24, 2004
5.559
5.565
5.443
5.493
1,289,383
-0.06(-1.12%)
Jun 23, 2004
5.549
5.589
5.547
5.555
945,797
-0.00(-0.06%)
Jun 22, 2004
5.505
5.573
5.454
5.559
1,124,878
+0.05(+0.98%)
Jun 21, 2004
5.580
5.605
5.489
5.505
740,479
-0.08(-1.50%)
Jun 18, 2004
5.635
5.655
5.589
5.589
405,639
-0.05(-0.83%)
Jun 17, 2004
5.610
5.635
5.565
5.635
382,317
+0.01(+0.13%)
Jun 16, 2004
5.559
5.632
5.543
5.628
793,370
+0.05(+0.93%)
Jun 15, 2004
5.561
5.604
5.529
5.577
772,963
+0.02(+0.28%)
Jun 14, 2004
5.493
5.567
5.482
5.561
954,543
+0.03(+0.63%)
Jun 10, 2004
5.596
5.601
5.519
5.526
637,195
-0.07(-1.24%)
Jun 09, 2004
5.679
5.715
5.567
5.596
877,080
-0.09(-1.63%)
Jun 08, 2004
5.691
5.697
5.623
5.688
532,245
-0.01(-0.25%)
Jun 07, 2004
5.658
5.703
5.583
5.703
629,698
+0.03(+0.59%)
Jun 04, 2004
5.694
5.700
5.660
5.669
445,620
+0.00(+0.08%)
Jun 03, 2004
5.643
5.709
5.637
5.664
1,680,446
+0.00(+0.06%)
Jun 02, 2004
5.601
5.666
5.559
5.661
739,229
+0.05(+0.96%)
Jun 01, 2004
5.583
5.613
5.548
5.607
722,571
+0.00(+0.09%)
May 28, 2004
5.628
5.628
5.591
5.602
386,065
-0.04(-0.79%)
May 27, 2004
5.625
5.646
5.589
5.646
570,977
+0.00(+0.09%)
May 26, 2004
5.631
5.646
5.575
5.641
1,194,845
-0.00(-0.02%)
May 25, 2004
5.568
5.643
5.525
5.643
888,741
+0.07(+1.34%)
May 24, 2004
5.541
5.617
5.541
5.568
746,726
+0.02(+0.39%)
May 21, 2004
5.541
5.571
5.529
5.547
982,863
+0.02(+0.39%)
May 20, 2004
5.559
5.561
5.491
5.525
874,998
-0.04(-0.65%)
May 19, 2004
5.519
5.645
5.519
5.561
2,116,488
+0.02(+0.39%)
May 18, 2004
5.505
5.553
5.494
5.539
1,444,309
+0.03(+0.63%)
May 17, 2004
5.481
5.536
5.415
5.505
1,141,537
-0.06(-1.10%)
May 14, 2004
5.583
5.609
5.409
5.566
2,477,565
-0.03(-0.51%)
May 13, 2004
5.583
5.603
5.511
5.595
2,655,813
-0.05(-0.85%)
May 12, 2004
5.337
5.673
5.325
5.643
16,103,967
+0.28(+5.15%)
May 11, 2004
5.477
5.478
5.292
5.367
4,185,498
-0.11(-2.02%)
May 10, 2004
5.547
5.604
5.463
5.477
1,037,837
-0.08(-1.36%)
May 07, 2004
5.718
5.748
5.553
5.553
1,516,774
-0.16(-2.88%)
May 06, 2004
5.693
5.805
5.655
5.717
1,330,613
+0.02(+0.42%)
May 05, 2004
5.823
5.824
5.678
5.693
2,132,313
-0.20(-3.34%)
May 04, 2004
5.810
5.919
5.810
5.890
832,935
+0.08(+1.38%)
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.