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
Entravision Communications Corp
(NY:
EVC
)
2.130
+0.030 (+1.43%)
Streaming Delayed Price
Updated: 11:27 AM EDT, May 28, 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
4.690
4.768
4.558
4.738
299,976
+0.05(+1.16%)
Apr 28, 2005
4.828
4.828
4.642
4.684
279,047
-0.14(-2.87%)
Apr 27, 2005
4.714
4.871
4.696
4.822
256,624
+0.07(+1.39%)
Apr 26, 2005
4.786
4.865
4.720
4.756
207,956
-0.06(-1.25%)
Apr 25, 2005
4.810
4.889
4.744
4.816
610,582
+0.03(+0.63%)
Apr 22, 2005
4.744
4.816
4.678
4.786
999,754
+0.07(+1.40%)
Apr 21, 2005
4.642
4.859
4.642
4.720
1,097,089
-0.04(-0.76%)
Apr 20, 2005
5.105
5.111
4.756
4.756
1,357,035
-0.40(-7.82%)
Apr 19, 2005
5.238
5.274
5.099
5.160
680,012
+0.04(+0.82%)
Apr 18, 2005
4.985
5.178
4.985
5.117
665,561
+0.13(+2.66%)
Apr 15, 2005
5.105
5.196
4.985
4.985
726,354
-0.11(-2.24%)
Apr 14, 2005
5.280
5.310
5.099
5.099
233,702
-0.20(-3.75%)
Apr 13, 2005
5.406
5.418
5.262
5.298
249,149
-0.10(-1.90%)
Apr 12, 2005
5.310
5.485
5.238
5.400
336,518
+0.04(+0.67%)
Apr 11, 2005
5.376
5.388
5.304
5.364
365,253
+0.00(+0.00%)
Apr 08, 2005
5.370
5.394
5.298
5.364
220,082
+0.02(+0.45%)
Apr 07, 2005
5.310
5.358
5.238
5.340
199,153
+0.04(+0.68%)
Apr 06, 2005
5.406
5.412
5.298
5.304
330,870
-0.08(-1.45%)
Apr 05, 2005
5.256
5.388
5.238
5.382
224,400
+0.17(+3.35%)
Apr 04, 2005
5.208
5.250
5.172
5.208
589,155
-0.01(-0.23%)
Apr 01, 2005
5.328
5.406
5.208
5.220
272,569
-0.12(-2.25%)
Mar 31, 2005
5.334
5.346
5.190
5.340
438,171
-0.03(-0.56%)
Mar 30, 2005
5.352
5.467
5.226
5.370
493,316
+0.04(+0.68%)
Mar 29, 2005
5.298
5.346
5.268
5.334
481,689
+0.05(+1.03%)
Mar 28, 2005
5.202
5.310
5.178
5.280
435,513
+0.10(+1.98%)
Mar 24, 2005
5.220
5.244
5.166
5.178
426,544
+0.02(+0.47%)
Mar 23, 2005
5.057
5.226
4.997
5.154
1,297,239
+0.12(+2.39%)
Mar 22, 2005
5.148
5.160
5.027
5.033
781,167
-0.08(-1.65%)
Mar 21, 2005
5.105
5.117
4.997
5.117
266,257
+0.03(+0.59%)
Mar 18, 2005
5.087
5.105
4.991
5.087
576,200
+0.00(+0.00%)
Mar 17, 2005
5.081
5.117
5.009
5.087
453,618
+0.00(+0.00%)
Mar 16, 2005
5.081
5.117
4.967
5.087
385,351
+0.01(+0.12%)
Mar 15, 2005
5.178
5.220
5.009
5.081
198,157
-0.05(-1.06%)
Mar 14, 2005
5.148
5.202
5.099
5.135
157,960
+0.02(+0.35%)
Mar 11, 2005
5.166
5.185
5.087
5.117
457,771
+0.06(+1.19%)
Mar 10, 2005
5.238
5.238
5.033
5.057
372,063
-0.14(-2.67%)
Mar 09, 2005
5.202
5.268
5.184
5.196
1,141,271
-0.01(-0.23%)
Mar 08, 2005
5.286
5.370
5.178
5.208
485,343
-0.12(-2.26%)
Mar 07, 2005
5.388
5.412
5.310
5.328
406,944
-0.07(-1.23%)
Mar 04, 2005
5.268
5.418
5.238
5.394
1,025,666
+0.16(+2.99%)
Mar 03, 2005
5.141
5.250
5.087
5.238
1,581,934
+0.09(+1.75%)
Mar 02, 2005
5.099
5.184
4.997
5.148
636,660
+0.05(+0.94%)
Mar 01, 2005
4.961
5.123
4.877
5.099
852,590
+0.16(+3.29%)
Feb 28, 2005
4.750
4.967
4.738
4.937
705,259
+0.20(+4.19%)
Feb 25, 2005
4.792
4.907
4.690
4.738
758,743
+0.02(+0.38%)
Feb 24, 2005
4.708
4.840
4.642
4.720
727,517
+0.01(+0.26%)
Feb 23, 2005
4.786
4.907
4.684
4.708
849,932
-0.08(-1.64%)
Feb 22, 2005
5.063
5.063
4.684
4.786
700,941
-0.28(-5.47%)
Feb 18, 2005
5.027
5.135
5.009
5.063
567,895
+0.07(+1.33%)
Feb 17, 2005
4.925
5.178
4.901
4.997
1,155,057
+0.23(+4.80%)
Feb 16, 2005
4.708
4.768
4.666
4.768
429,035
+0.06(+1.28%)
Feb 15, 2005
4.756
4.756
4.684
4.708
322,233
-0.10(-2.13%)
Feb 14, 2005
4.666
4.810
4.666
4.810
233,204
+0.10(+2.17%)
Feb 11, 2005
4.666
4.720
4.612
4.708
412,591
-0.02(-0.38%)
Feb 10, 2005
4.714
4.798
4.636
4.726
366,914
+0.02(+0.38%)
Feb 09, 2005
4.792
4.816
4.708
4.708
330,870
-0.08(-1.76%)
Feb 08, 2005
4.762
4.913
4.750
4.792
641,975
+0.04(+0.89%)
Feb 07, 2005
4.840
4.840
4.708
4.750
344,158
-0.07(-1.37%)
Feb 04, 2005
4.696
4.949
4.684
4.816
537,831
+0.23(+4.99%)
Feb 03, 2005
4.666
4.678
4.545
4.588
301,637
-0.10(-2.06%)
Feb 02, 2005
4.786
4.786
4.666
4.684
675,195
-0.13(-2.75%)
Feb 01, 2005
4.816
4.816
4.720
4.816
336,518
+0.00(+0.00%)
Jan 31, 2005
4.762
4.822
4.684
4.816
480,692
+0.08(+1.78%)
Jan 28, 2005
4.491
4.732
4.491
4.732
419,568
+0.20(+4.38%)
Jan 27, 2005
4.533
4.588
4.497
4.533
219,583
-0.02(-0.40%)
Jan 26, 2005
4.582
4.588
4.497
4.551
180,550
-0.04(-0.79%)
Jan 25, 2005
4.473
4.594
4.377
4.588
207,126
+0.11(+2.42%)
Jan 24, 2005
4.545
4.548
4.461
4.479
213,770
-0.06(-1.33%)
Jan 21, 2005
4.594
4.636
4.515
4.539
301,803
-0.06(-1.31%)
Jan 20, 2005
4.648
4.654
4.515
4.600
334,691
+0.00(+0.00%)
Jan 19, 2005
4.642
4.678
4.533
4.600
336,185
-0.04(-0.91%)
Jan 18, 2005
4.768
4.825
4.642
4.642
379,704
-0.17(-3.50%)
Jan 14, 2005
4.768
4.822
4.732
4.810
195,665
+0.07(+1.52%)
Jan 13, 2005
4.654
4.768
4.648
4.738
242,671
+0.05(+1.16%)
Jan 12, 2005
4.726
4.726
4.588
4.684
363,426
-0.07(-1.39%)
Jan 11, 2005
4.786
4.816
4.738
4.750
300,806
-0.07(-1.37%)
Jan 10, 2005
4.738
4.883
4.720
4.816
398,639
+0.08(+1.65%)
Jan 07, 2005
4.798
4.834
4.696
4.738
545,803
-0.06(-1.25%)
Jan 06, 2005
4.666
4.828
4.666
4.798
538,329
+0.13(+2.84%)
Jan 05, 2005
4.889
4.937
4.624
4.666
600,782
-0.26(-5.37%)
Jan 04, 2005
4.949
5.015
4.871
4.931
650,612
-0.08(-1.56%)
Jan 03, 2005
5.057
5.148
4.967
5.009
592,810
-0.02(-0.36%)
Dec 31, 2004
5.117
5.154
5.027
5.027
210,614
-0.09(-1.76%)
Dec 30, 2004
5.021
5.135
4.997
5.117
160,452
+0.09(+1.80%)
Dec 29, 2004
5.045
5.111
4.997
5.027
308,779
-0.04(-0.71%)
Dec 28, 2004
5.033
5.063
4.967
5.063
425,713
+0.10(+1.94%)
Dec 27, 2004
4.931
5.045
4.913
4.967
391,995
+0.07(+1.48%)
Dec 23, 2004
4.768
4.919
4.768
4.895
641,477
+0.14(+2.91%)
Dec 22, 2004
4.756
4.804
4.678
4.756
283,034
-0.02(-0.38%)
Dec 21, 2004
4.744
4.816
4.720
4.774
443,818
+0.03(+0.63%)
Dec 20, 2004
4.822
4.840
4.744
4.744
1,665,648
+0.04(+0.90%)
Dec 17, 2004
4.636
4.834
4.630
4.702
1,377,963
+0.10(+2.09%)
Dec 16, 2004
4.612
4.678
4.558
4.606
432,689
-0.05(-1.16%)
Dec 15, 2004
4.738
4.786
4.618
4.660
425,713
-0.08(-1.78%)
Dec 14, 2004
4.648
4.744
4.539
4.744
318,911
+0.05(+1.03%)
Dec 13, 2004
4.786
4.786
4.582
4.696
198,323
-0.03(-0.64%)
Dec 10, 2004
4.684
4.786
4.660
4.726
227,058
+0.00(+0.00%)
Dec 09, 2004
4.558
4.834
4.527
4.726
506,936
+0.16(+3.56%)
Dec 08, 2004
4.576
4.678
4.551
4.564
272,071
-0.05(-1.17%)
Dec 07, 2004
4.666
4.786
4.582
4.618
393,324
-0.05(-1.03%)
Dec 06, 2004
4.654
4.816
4.636
4.666
365,751
-0.07(-1.52%)
Dec 03, 2004
4.895
4.925
4.636
4.738
417,574
-0.16(-3.32%)
Dec 02, 2004
4.877
4.967
4.877
4.901
264,596
-0.01(-0.12%)
Dec 01, 2004
4.997
5.039
4.895
4.907
583,342
-0.03(-0.61%)
Nov 30, 2004
4.937
4.955
4.822
4.937
391,663
+0.03(+0.61%)
Nov 29, 2004
5.015
5.027
4.834
4.907
476,374
-0.06(-1.21%)
Nov 26, 2004
4.979
5.015
4.883
4.967
66,938
-0.01(-0.12%)
Nov 24, 2004
4.967
5.015
4.937
4.973
210,614
+0.03(+0.61%)
Nov 23, 2004
4.985
5.081
4.877
4.943
305,955
-0.05(-1.08%)
Nov 22, 2004
4.955
4.997
4.907
4.997
373,392
+0.01(+0.24%)
Nov 19, 2004
4.985
5.021
4.901
4.985
486,007
+0.00(+0.00%)
Nov 18, 2004
4.997
5.027
4.913
4.985
186,031
-0.04(-0.84%)
Nov 17, 2004
5.009
5.105
4.967
5.027
325,389
+0.03(+0.60%)
Nov 16, 2004
5.057
5.057
4.943
4.997
352,795
+0.00(+0.00%)
Nov 15, 2004
4.967
5.003
4.907
4.997
212,607
-0.01(-0.24%)
Nov 12, 2004
4.967
5.021
4.828
5.009
257,122
+0.02(+0.48%)
Nov 11, 2004
5.003
5.045
4.967
4.985
226,726
-0.02(-0.36%)
Nov 10, 2004
5.015
5.057
5.003
5.003
192,177
-0.02(-0.48%)
Nov 09, 2004
4.985
5.075
4.967
5.027
182,045
+0.10(+2.08%)
Nov 08, 2004
4.997
5.039
4.889
4.925
462,421
-0.11(-2.15%)
Nov 05, 2004
5.160
5.160
5.015
5.033
388,673
-0.01(-0.12%)
Nov 04, 2004
4.853
5.117
4.792
5.039
552,780
+0.19(+3.85%)
Nov 03, 2004
4.937
4.937
4.720
4.853
334,524
-0.07(-1.47%)
Nov 02, 2004
4.937
4.949
4.871
4.925
214,933
-0.01(-0.24%)
Nov 01, 2004
4.889
4.955
4.846
4.937
355,785
+0.09(+1.86%)
Oct 29, 2004
4.780
4.895
4.726
4.846
570,220
+0.01(+0.12%)
Oct 28, 2004
4.708
4.840
4.654
4.840
520,556
+0.07(+1.52%)
Oct 27, 2004
4.714
4.798
4.624
4.768
538,661
+0.09(+1.93%)
Oct 26, 2004
4.509
4.696
4.449
4.678
281,539
+0.17(+3.74%)
Oct 25, 2004
4.497
4.509
4.455
4.509
261,939
+0.07(+1.63%)
Oct 22, 2004
4.533
4.564
4.371
4.437
299,810
-0.09(-1.99%)
Oct 21, 2004
4.359
4.558
4.329
4.527
285,193
+0.17(+4.01%)
Oct 20, 2004
4.263
4.377
4.250
4.353
430,530
+0.05(+1.26%)
Oct 19, 2004
4.455
4.503
4.293
4.299
418,903
-0.16(-3.64%)
Oct 18, 2004
4.515
4.515
4.377
4.461
271,407
-0.05(-1.20%)
Oct 15, 2004
4.485
4.527
4.479
4.515
272,901
+0.04(+0.94%)
Oct 14, 2004
4.545
4.545
4.395
4.473
482,519
-0.04(-0.93%)
Oct 13, 2004
4.545
4.636
4.497
4.515
397,310
-0.01(-0.27%)
Oct 12, 2004
4.576
4.594
4.515
4.527
363,094
-0.08(-1.70%)
Oct 11, 2004
4.576
4.654
4.564
4.606
345,487
+0.03(+0.66%)
Oct 08, 2004
4.738
4.780
4.515
4.576
393,656
-0.21(-4.40%)
Oct 07, 2004
4.859
4.859
4.774
4.786
174,238
-0.12(-2.45%)
Oct 06, 2004
4.720
4.907
4.720
4.907
367,911
+0.19(+4.09%)
Oct 05, 2004
4.744
4.756
4.660
4.714
378,375
+0.01(+0.26%)
Oct 04, 2004
4.786
4.810
4.702
4.702
389,337
-0.02(-0.51%)
Oct 01, 2004
4.576
4.756
4.576
4.726
413,422
+0.14(+3.15%)
Sep 30, 2004
4.545
4.636
4.545
4.582
366,083
-0.01(-0.13%)
Sep 29, 2004
4.582
4.636
4.558
4.588
288,349
+0.01(+0.13%)
Sep 28, 2004
4.636
4.642
4.551
4.582
406,944
-0.02(-0.39%)
Sep 27, 2004
4.648
4.648
4.407
4.600
440,662
-0.02(-0.52%)
Sep 24, 2004
4.545
4.654
4.545
4.624
186,530
+0.05(+1.05%)
Sep 23, 2004
4.594
4.666
4.545
4.576
237,688
+0.00(+0.00%)
Sep 22, 2004
4.726
4.726
4.551
4.576
205,631
-0.20(-4.16%)
Sep 21, 2004
4.768
4.786
4.696
4.774
92,351
+0.01(+0.13%)
Sep 20, 2004
4.859
4.865
4.720
4.768
88,032
-0.08(-1.74%)
Sep 17, 2004
4.937
4.937
4.762
4.853
210,780
-0.01(-0.12%)
Sep 16, 2004
4.756
4.859
4.732
4.859
154,638
+0.13(+2.80%)
Sep 15, 2004
4.877
4.877
4.582
4.726
436,011
-0.20(-4.03%)
Sep 14, 2004
4.967
4.967
4.834
4.925
184,869
+0.03(+0.61%)
Sep 13, 2004
4.840
4.937
4.816
4.895
160,286
+0.14(+2.91%)
Sep 10, 2004
4.865
4.877
4.690
4.756
176,231
-0.16(-3.30%)
Sep 09, 2004
4.732
4.919
4.732
4.919
195,499
+0.19(+3.94%)
Sep 08, 2004
4.810
4.889
4.732
4.732
82,551
-0.14(-2.84%)
Sep 07, 2004
4.877
4.955
4.840
4.871
146,500
+0.05(+1.00%)
Sep 03, 2004
4.816
4.925
4.726
4.822
135,371
-0.04(-0.87%)
Sep 02, 2004
4.846
4.871
4.774
4.865
157,794
+0.07(+1.38%)
Sep 01, 2004
4.907
4.997
4.780
4.798
212,773
-0.08(-1.61%)
Aug 31, 2004
4.877
4.967
4.792
4.877
151,316
-0.04(-0.86%)
Aug 30, 2004
4.967
5.009
4.804
4.919
258,783
-0.11(-2.16%)
Aug 27, 2004
4.967
5.045
4.955
5.027
174,072
+0.06(+1.21%)
Aug 26, 2004
4.967
5.111
4.889
4.967
326,386
-0.04(-0.84%)
Aug 25, 2004
4.985
5.039
4.877
5.009
314,094
+0.01(+0.24%)
Aug 24, 2004
4.925
5.015
4.925
4.997
209,119
+0.13(+2.72%)
Aug 23, 2004
5.021
5.027
4.859
4.865
270,742
-0.12(-2.42%)
Aug 20, 2004
4.985
5.033
4.919
4.985
225,563
+0.06(+1.22%)
Aug 19, 2004
5.021
5.045
4.895
4.925
360,436
-0.16(-3.08%)
Aug 18, 2004
4.865
5.105
4.810
5.081
339,507
+0.16(+3.30%)
Aug 17, 2004
5.021
5.021
4.853
4.919
285,027
-0.05(-0.97%)
Aug 16, 2004
4.816
4.967
4.768
4.967
265,261
+0.16(+3.25%)
Aug 13, 2004
4.828
4.889
4.732
4.810
265,427
-0.02(-0.50%)
Aug 12, 2004
4.750
4.883
4.726
4.834
222,739
+0.08(+1.77%)
Aug 11, 2004
4.756
4.816
4.678
4.750
330,040
-0.04(-0.88%)
Aug 10, 2004
4.678
4.834
4.678
4.792
328,877
+0.11(+2.45%)
Aug 09, 2004
4.865
4.865
4.654
4.678
358,775
-0.19(-3.84%)
Aug 06, 2004
4.696
4.889
4.570
4.865
1,154,559
+0.40(+9.04%)
Aug 05, 2004
4.455
4.648
4.395
4.461
1,183,959
+0.13(+3.06%)
Aug 04, 2004
4.576
4.576
4.184
4.329
449,466
-0.07(-1.64%)
Aug 03, 2004
4.341
4.455
4.293
4.401
378,375
+0.07(+1.53%)
Aug 02, 2004
4.214
4.365
4.184
4.335
664,399
+0.08(+1.84%)
Jul 30, 2004
4.136
4.287
4.136
4.256
569,057
+0.13(+3.21%)
Jul 29, 2004
4.214
4.238
4.124
4.124
424,717
-0.06(-1.44%)
Jul 28, 2004
4.269
4.269
4.148
4.184
323,562
-0.08(-1.97%)
Jul 27, 2004
4.425
4.467
4.226
4.269
436,510
-0.16(-3.54%)
Jul 26, 2004
4.401
4.431
4.335
4.425
216,594
+0.02(+0.55%)
Jul 23, 2004
4.570
4.606
4.335
4.401
274,064
-0.20(-4.44%)
Jul 22, 2004
4.515
4.648
4.425
4.606
293,166
+0.10(+2.27%)
Jul 21, 2004
4.582
4.591
4.461
4.503
351,301
-0.04(-0.80%)
Jul 20, 2004
4.491
4.594
4.425
4.539
334,857
+0.00(+0.00%)
Jul 19, 2004
4.485
4.551
4.425
4.539
194,835
+0.02(+0.53%)
Jul 16, 2004
4.648
4.648
4.443
4.515
250,478
-0.10(-2.22%)
Jul 15, 2004
4.588
4.732
4.582
4.618
688,649
+0.03(+0.66%)
Jul 14, 2004
4.648
4.648
4.521
4.588
304,128
-0.11(-2.31%)
Jul 13, 2004
4.696
4.720
4.606
4.696
617,891
+0.05(+1.17%)
Jul 12, 2004
4.545
4.696
4.503
4.642
751,767
+0.19(+4.19%)
Jul 09, 2004
4.293
4.497
4.250
4.455
535,837
+0.16(+3.79%)
Jul 08, 2004
4.335
4.401
4.293
4.293
326,219
-0.10(-2.33%)
Jul 07, 2004
4.485
4.515
4.359
4.395
345,155
-0.08(-1.88%)
Jul 06, 2004
4.527
4.551
4.431
4.479
428,537
-0.08(-1.85%)
Jul 02, 2004
4.594
4.618
4.515
4.564
241,509
-0.01(-0.26%)
Jul 01, 2004
4.666
4.666
4.558
4.576
283,698
-0.05(-1.04%)
Jun 30, 2004
4.708
4.714
4.570
4.624
397,476
-0.08(-1.79%)
Jun 29, 2004
4.672
4.708
4.509
4.708
687,320
+0.04(+0.77%)
Jun 28, 2004
4.545
4.690
4.533
4.672
793,790
+0.16(+3.47%)
Jun 25, 2004
4.756
4.816
4.443
4.515
4,204,484
-0.29(-6.13%)
Jun 24, 2004
4.859
4.877
4.780
4.810
457,272
-0.02(-0.50%)
Jun 23, 2004
4.816
4.859
4.792
4.834
899,098
+0.02(+0.37%)
Jun 22, 2004
4.834
4.859
4.750
4.816
612,077
+0.00(+0.00%)
Jun 21, 2004
4.786
4.840
4.780
4.816
352,463
+0.03(+0.63%)
Jun 18, 2004
4.816
4.816
4.756
4.786
432,025
-0.03(-0.62%)
Jun 17, 2004
4.786
4.822
4.744
4.816
445,479
+0.00(+0.00%)
Jun 16, 2004
4.816
4.834
4.768
4.816
633,504
-0.01(-0.25%)
Jun 15, 2004
4.889
4.895
4.804
4.828
932,816
-0.02(-0.37%)
Jun 14, 2004
5.057
5.057
4.846
4.846
548,627
-0.20(-4.05%)
Jun 10, 2004
5.027
5.093
4.955
5.051
477,869
-0.03(-0.59%)
Jun 09, 2004
5.093
5.190
5.063
5.081
404,286
-0.01(-0.12%)
Jun 08, 2004
5.238
5.244
5.063
5.087
372,894
-0.11(-2.09%)
Jun 07, 2004
5.208
5.328
5.057
5.196
880,328
+0.29(+5.89%)
Jun 04, 2004
4.883
4.907
4.834
4.907
709,910
+0.11(+2.39%)
Jun 03, 2004
4.816
4.828
4.732
4.792
461,425
-0.02(-0.50%)
Jun 02, 2004
4.816
4.877
4.756
4.816
768,045
+0.00(+0.00%)
Jun 01, 2004
4.901
4.967
4.786
4.816
381,697
-0.06(-1.23%)
May 28, 2004
4.937
4.937
4.804
4.877
771,201
+0.01(+0.25%)
May 27, 2004
4.907
4.907
4.840
4.865
277,386
-0.01(-0.12%)
May 26, 2004
4.816
4.919
4.756
4.871
849,766
+0.05(+1.13%)
May 25, 2004
4.756
4.834
4.720
4.816
711,903
+0.01(+0.13%)
May 24, 2004
4.804
4.822
4.762
4.810
257,122
+0.05(+1.14%)
May 21, 2004
4.804
4.810
4.660
4.756
88,032
-0.05(-1.00%)
May 20, 2004
4.810
4.822
4.720
4.804
116,768
+0.02(+0.38%)
May 19, 2004
4.720
4.979
4.696
4.786
708,083
+0.04(+0.76%)
May 18, 2004
4.696
4.756
4.654
4.750
112,117
+0.01(+0.13%)
May 17, 2004
4.696
4.756
4.624
4.744
226,560
+0.02(+0.38%)
May 14, 2004
4.816
4.816
4.696
4.726
276,556
-0.12(-2.48%)
May 13, 2004
4.840
4.871
4.708
4.846
140,852
-0.04(-0.86%)
May 12, 2004
4.907
4.925
4.816
4.889
916,040
+0.00(+0.00%)
May 11, 2004
4.901
4.925
4.816
4.889
362,761
+0.06(+1.25%)
May 10, 2004
5.039
5.039
4.816
4.828
1,225,982
-0.23(-4.64%)
May 07, 2004
5.135
5.154
4.997
5.063
277,718
-0.16(-3.00%)
May 06, 2004
5.376
5.418
5.178
5.220
488,001
-0.16(-2.91%)
May 05, 2004
5.394
5.455
5.364
5.376
103,480
-0.02(-0.33%)
May 04, 2004
5.388
5.461
5.334
5.394
320,904
-0.02(-0.44%)
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.