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
Canadian National Railway Company
(NY:
CNI
)
120.73
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2005
8.677
8.859
8.657
8.780
13,160,348
+0.10(+1.19%)
May 27, 2005
8.625
8.697
8.607
8.677
12,236,276
+0.07(+0.82%)
May 26, 2005
8.565
8.633
8.551
8.607
7,629,875
+0.05(+0.62%)
May 25, 2005
8.557
8.590
8.508
8.554
6,485,254
-0.06(-0.73%)
May 24, 2005
8.570
8.620
8.506
8.617
11,309,413
+0.09(+1.08%)
May 23, 2005
8.525
8.610
8.488
8.525
6,091,616
-0.01(-0.12%)
May 20, 2005
8.574
8.602
8.527
8.535
7,861,591
-0.05(-0.57%)
May 19, 2005
8.575
8.651
8.521
8.584
8,660,034
+0.00(+0.02%)
May 18, 2005
8.353
8.643
8.353
8.582
21,597,042
+0.31(+3.71%)
May 17, 2005
8.259
8.292
8.217
8.276
14,277,052
+0.00(+0.02%)
May 16, 2005
8.196
8.300
8.196
8.274
11,275,912
+0.08(+0.98%)
May 13, 2005
8.366
8.409
8.107
8.194
19,120,752
-0.21(-2.52%)
May 12, 2005
8.564
8.584
8.363
8.406
11,077,697
-0.17(-1.94%)
May 11, 2005
8.471
8.601
8.466
8.572
12,356,322
+0.10(+1.20%)
May 10, 2005
8.594
8.607
8.423
8.471
10,826,438
-0.09(-1.02%)
May 09, 2005
8.574
8.666
8.557
8.558
18,001,258
-0.00(-0.03%)
May 06, 2005
8.588
8.597
8.527
8.561
8,252,437
+0.04(+0.52%)
May 05, 2005
8.544
8.597
8.485
8.517
14,667,898
+0.02(+0.22%)
May 04, 2005
8.385
8.539
8.365
8.498
9,952,618
+0.14(+1.73%)
May 03, 2005
8.453
8.515
8.319
8.353
15,865,562
-0.07(-0.80%)
May 02, 2005
8.207
8.443
8.207
8.421
12,146,940
+0.22(+2.73%)
Apr 29, 2005
8.201
8.226
8.120
8.197
17,850,502
+0.10(+1.27%)
Apr 28, 2005
8.231
8.289
8.057
8.094
25,527,838
-0.09(-1.15%)
Apr 27, 2005
8.367
8.367
8.143
8.188
19,126,336
-0.25(-2.92%)
Apr 26, 2005
8.489
8.524
8.409
8.435
13,157,557
-0.08(-0.94%)
Apr 25, 2005
8.442
8.562
8.352
8.515
15,946,523
+0.07(+0.85%)
Apr 22, 2005
8.531
8.581
8.372
8.443
14,023,002
-0.04(-0.52%)
Apr 21, 2005
8.475
8.534
8.421
8.488
21,354,158
+0.15(+1.79%)
Apr 20, 2005
8.372
8.525
8.256
8.339
19,000,706
-0.04(-0.51%)
Apr 19, 2005
8.267
8.488
8.243
8.382
15,430,048
+0.24(+2.96%)
Apr 18, 2005
8.117
8.204
8.104
8.141
19,553,474
-0.03(-0.32%)
Apr 15, 2005
8.333
8.393
8.153
8.167
22,962,212
-0.16(-1.98%)
Apr 14, 2005
8.504
8.522
8.244
8.332
44,536,920
-0.28(-3.20%)
Apr 13, 2005
8.794
8.794
8.562
8.607
13,643,323
-0.19(-2.13%)
Apr 12, 2005
8.908
8.909
8.706
8.794
19,662,354
-0.07(-0.79%)
Apr 11, 2005
8.965
8.968
8.846
8.865
10,376,965
-0.01(-0.15%)
Apr 08, 2005
9.045
9.049
8.810
8.878
16,530,001
-0.17(-1.88%)
Apr 07, 2005
9.019
9.062
8.951
9.048
11,870,556
+0.05(+0.53%)
Apr 06, 2005
9.094
9.094
8.984
9.001
8,182,643
-0.06(-0.65%)
Apr 05, 2005
9.041
9.161
9.017
9.060
12,412,157
+0.09(+0.96%)
Apr 04, 2005
8.870
9.032
8.859
8.974
14,048,127
+0.02(+0.22%)
Apr 01, 2005
9.103
9.170
8.928
8.954
10,265,295
-0.12(-1.30%)
Mar 31, 2005
8.938
9.105
8.928
9.071
24,567,472
+0.28(+3.14%)
Mar 30, 2005
8.668
8.823
8.611
8.794
13,082,179
+0.17(+2.01%)
Mar 29, 2005
8.817
8.857
8.615
8.621
17,523,866
-0.17(-1.96%)
Mar 28, 2005
8.998
8.998
8.754
8.793
14,148,631
-0.15(-1.73%)
Mar 24, 2005
8.999
9.080
8.892
8.948
12,451,242
-0.03(-0.37%)
Mar 23, 2005
8.933
9.095
8.842
8.981
19,316,176
-0.01(-0.14%)
Mar 22, 2005
9.008
9.163
8.994
8.994
15,728,766
+0.07(+0.75%)
Mar 21, 2005
8.948
9.027
8.913
8.926
10,399,299
-0.13(-1.39%)
Mar 18, 2005
9.062
9.170
9.008
9.052
14,709,774
-0.05(-0.55%)
Mar 17, 2005
8.952
9.133
8.946
9.103
16,178,239
+0.21(+2.39%)
Mar 16, 2005
8.951
9.025
8.879
8.890
11,633,257
-0.07(-0.78%)
Mar 15, 2005
8.932
9.041
8.893
8.961
13,450,691
+0.08(+0.90%)
Mar 14, 2005
8.939
8.952
8.853
8.880
14,123,505
-0.07(-0.80%)
Mar 11, 2005
8.969
9.035
8.943
8.952
10,926,942
-0.05(-0.54%)
Mar 10, 2005
9.120
9.148
8.991
9.001
10,220,627
-0.10(-1.15%)
Mar 09, 2005
9.091
9.158
8.939
9.105
16,636,087
+0.01(+0.06%)
Mar 08, 2005
9.027
9.157
9.027
9.100
17,334,026
+0.11(+1.26%)
Mar 07, 2005
8.941
9.064
8.935
8.986
13,757,785
-0.00(-0.03%)
Mar 04, 2005
9.034
9.088
8.939
8.989
15,594,762
+0.05(+0.61%)
Mar 03, 2005
8.948
9.011
8.890
8.935
15,187,165
-0.02(-0.22%)
Mar 02, 2005
8.890
8.986
8.853
8.955
14,974,991
+0.03(+0.32%)
Mar 01, 2005
8.855
8.962
8.855
8.926
15,136,913
+0.05(+0.58%)
Feb 28, 2005
8.962
8.979
8.849
8.875
10,418,842
-0.03(-0.34%)
Feb 25, 2005
8.815
8.978
8.797
8.905
20,706,470
+0.04(+0.44%)
Feb 24, 2005
8.826
8.885
8.810
8.866
18,531,692
-0.02(-0.19%)
Feb 23, 2005
8.912
8.952
8.862
8.883
11,577,421
-0.07(-0.74%)
Feb 22, 2005
9.048
9.123
8.948
8.949
13,593,071
-0.06(-0.62%)
Feb 18, 2005
8.908
9.042
8.908
9.005
9,799,071
+0.10(+1.13%)
Feb 17, 2005
8.797
8.966
8.744
8.905
13,849,913
+0.07(+0.79%)
Feb 16, 2005
8.726
8.842
8.694
8.835
8,311,064
+0.03(+0.36%)
Feb 15, 2005
8.769
8.862
8.766
8.803
6,764,430
-0.02(-0.18%)
Feb 14, 2005
8.826
8.883
8.770
8.819
10,410,466
+0.01(+0.11%)
Feb 11, 2005
8.720
8.836
8.711
8.809
11,758,886
+0.09(+1.04%)
Feb 10, 2005
8.584
8.757
8.584
8.719
19,246,382
+0.14(+1.59%)
Feb 09, 2005
8.537
8.597
8.537
8.582
19,056,542
+0.05(+0.55%)
Feb 08, 2005
8.532
8.568
8.472
8.535
13,517,693
-0.02(-0.20%)
Feb 07, 2005
8.432
8.588
8.385
8.552
13,098,930
+0.09(+1.03%)
Feb 04, 2005
8.382
8.465
8.283
8.465
8,713,077
+0.06(+0.68%)
Feb 03, 2005
8.379
8.422
8.340
8.408
10,192,709
+0.03(+0.36%)
Feb 02, 2005
8.539
8.574
8.346
8.378
21,555,166
-0.26(-2.97%)
Feb 01, 2005
8.564
8.635
8.564
8.634
19,173,796
+0.12(+1.36%)
Jan 31, 2005
8.313
8.654
8.297
8.518
21,153,152
+0.15(+1.85%)
Jan 28, 2005
8.339
8.408
8.310
8.363
17,515,492
-0.01(-0.17%)
Jan 27, 2005
8.260
8.436
8.186
8.378
29,896,940
+0.06(+0.67%)
Jan 26, 2005
8.439
8.449
8.302
8.322
23,713,194
+0.08(+0.97%)
Jan 25, 2005
7.995
8.320
7.995
8.241
17,479,198
+0.28(+3.45%)
Jan 24, 2005
8.035
8.065
7.963
7.966
14,801,902
-0.03(-0.34%)
Jan 21, 2005
8.035
8.037
7.938
7.994
19,372,010
+0.01(+0.14%)
Jan 20, 2005
7.966
8.021
7.919
7.982
11,722,593
-0.04(-0.54%)
Jan 19, 2005
8.024
8.082
7.978
8.025
8,124,016
+0.01(+0.11%)
Jan 18, 2005
8.124
8.124
7.973
8.016
19,433,430
-0.11(-1.31%)
Jan 14, 2005
8.057
8.143
8.024
8.122
10,298,796
+0.07(+0.82%)
Jan 13, 2005
8.062
8.124
8.014
8.057
10,904,608
-0.03(-0.39%)
Jan 12, 2005
8.131
8.133
7.991
8.088
15,463,549
+0.04(+0.53%)
Jan 11, 2005
8.160
8.171
8.035
8.045
10,946,484
-0.08(-1.00%)
Jan 10, 2005
8.067
8.210
8.045
8.127
19,852,192
+0.09(+1.11%)
Jan 07, 2005
8.251
8.299
7.999
8.038
25,592,048
-0.21(-2.59%)
Jan 06, 2005
8.312
8.349
8.241
8.251
13,682,407
-0.08(-0.95%)
Jan 05, 2005
8.418
8.478
8.322
8.330
15,044,785
-0.15(-1.77%)
Jan 04, 2005
8.624
8.633
8.445
8.481
9,818,614
-0.17(-2.00%)
Jan 03, 2005
8.740
8.753
8.634
8.654
4,977,705
-0.12(-1.39%)
Dec 31, 2004
8.792
8.827
8.757
8.776
4,433,312
-0.01(-0.16%)
Dec 30, 2004
8.740
8.806
8.691
8.790
9,290,971
+0.10(+1.15%)
Dec 29, 2004
8.525
8.714
8.525
8.690
16,597,003
+0.16(+1.93%)
Dec 28, 2004
8.431
8.539
8.431
8.525
9,578,523
+0.02(+0.27%)
Dec 27, 2004
8.539
8.568
8.479
8.502
4,042,466
-0.04(-0.52%)
Dec 23, 2004
8.539
8.575
8.459
8.547
10,488,636
-0.01(-0.12%)
Dec 22, 2004
8.711
8.711
8.539
8.557
10,762,228
-0.19(-2.15%)
Dec 21, 2004
8.618
8.872
8.618
8.744
24,517,220
+0.14(+1.65%)
Dec 20, 2004
8.547
8.637
8.538
8.602
16,289,909
+0.03(+0.32%)
Dec 17, 2004
8.370
8.575
8.370
8.575
17,121,854
+0.14(+1.61%)
Dec 16, 2004
8.615
8.615
8.438
8.439
13,609,821
-0.20(-2.27%)
Dec 15, 2004
8.482
8.654
8.469
8.635
14,790,735
+0.16(+1.88%)
Dec 14, 2004
8.346
8.506
8.310
8.476
12,130,190
+0.08(+1.01%)
Dec 13, 2004
8.230
8.428
8.201
8.392
8,595,824
+0.09(+1.05%)
Dec 10, 2004
8.269
8.350
8.190
8.304
13,445,108
-0.02(-0.28%)
Dec 09, 2004
8.187
8.343
8.178
8.327
16,208,948
+0.08(+0.94%)
Dec 08, 2004
8.260
8.273
8.214
8.250
14,489,225
-0.10(-1.25%)
Dec 07, 2004
8.382
8.408
8.342
8.355
8,182,643
-0.05(-0.65%)
Dec 06, 2004
8.410
8.441
8.367
8.409
13,869,455
-0.03(-0.32%)
Dec 03, 2004
8.403
8.449
8.342
8.436
11,814,721
+0.01(+0.14%)
Dec 02, 2004
8.376
8.425
8.323
8.425
15,134,121
+0.05(+0.60%)
Dec 01, 2004
8.325
8.432
8.325
8.375
10,619,848
+0.07(+0.83%)
Nov 30, 2004
8.231
8.322
8.231
8.306
11,574,630
+0.05(+0.64%)
Nov 29, 2004
8.160
8.277
8.153
8.253
13,827,579
+0.04(+0.47%)
Nov 26, 2004
8.382
8.382
8.213
8.214
7,722,003
-0.05(-0.61%)
Nov 24, 2004
8.181
8.306
8.181
8.264
15,999,567
+0.08(+1.02%)
Nov 23, 2004
8.058
8.188
8.042
8.181
11,677,925
+0.12(+1.53%)
Nov 22, 2004
7.880
8.065
7.872
8.058
10,240,169
+0.17(+2.20%)
Nov 19, 2004
7.966
7.981
7.872
7.885
32,644,030
-0.11(-1.40%)
Nov 18, 2004
8.067
8.120
7.989
7.996
14,226,800
-0.12(-1.54%)
Nov 17, 2004
8.210
8.224
8.117
8.121
12,241,860
-0.01(-0.07%)
Nov 16, 2004
8.085
8.187
8.084
8.127
9,667,859
+0.07(+0.93%)
Nov 15, 2004
8.074
8.167
8.052
8.052
12,467,992
+0.00(+0.00%)
Nov 12, 2004
8.102
8.130
8.011
8.052
11,111,198
-0.04(-0.55%)
Nov 11, 2004
8.045
8.203
8.045
8.097
12,024,103
+0.05(+0.59%)
Nov 10, 2004
8.092
8.260
8.044
8.049
20,664,594
-0.03(-0.43%)
Nov 09, 2004
8.035
8.114
8.032
8.084
9,759,987
+0.04(+0.52%)
Nov 08, 2004
7.988
8.047
7.895
8.042
13,696,366
+0.06(+0.81%)
Nov 05, 2004
7.952
8.044
7.899
7.978
11,518,795
+0.09(+1.11%)
Nov 04, 2004
7.757
7.890
7.721
7.890
13,369,730
+0.07(+0.93%)
Nov 03, 2004
7.809
7.862
7.797
7.817
11,719,801
+0.16(+2.15%)
Nov 02, 2004
7.562
7.671
7.524
7.653
33,743,980
+0.04(+0.49%)
Nov 01, 2004
7.680
7.706
7.585
7.615
25,435,710
-0.13(-1.67%)
Oct 29, 2004
7.787
7.794
7.723
7.744
19,070,500
+0.04(+0.58%)
Oct 28, 2004
7.708
7.807
7.680
7.700
13,470,234
-0.01(-0.11%)
Oct 27, 2004
7.615
7.793
7.615
7.708
25,011,362
+0.15(+2.01%)
Oct 26, 2004
7.541
7.567
7.415
7.557
8,129,600
+0.07(+0.88%)
Oct 25, 2004
7.450
7.559
7.426
7.491
13,043,095
+0.02(+0.27%)
Oct 22, 2004
7.350
7.524
7.346
7.471
11,259,161
+0.07(+1.01%)
Oct 21, 2004
7.207
7.433
7.205
7.396
14,631,605
+0.21(+2.95%)
Oct 20, 2004
7.241
7.264
7.175
7.184
12,828,129
+0.04(+0.56%)
Oct 19, 2004
7.236
7.289
7.127
7.144
19,372,010
-0.00(-0.06%)
Oct 18, 2004
7.150
7.167
7.065
7.148
7,677,335
+0.03(+0.40%)
Oct 15, 2004
7.006
7.122
6.989
7.120
8,732,620
+0.10(+1.41%)
Oct 14, 2004
7.006
7.128
6.999
7.021
10,226,210
+0.03(+0.39%)
Oct 13, 2004
7.142
7.218
6.968
6.993
9,648,316
-0.14(-1.93%)
Oct 12, 2004
7.099
7.144
7.044
7.131
5,273,631
+0.06(+0.83%)
Oct 11, 2004
7.107
7.142
7.025
7.072
4,422,145
-0.07(-0.92%)
Oct 08, 2004
7.013
7.193
7.006
7.138
8,676,785
+0.11(+1.51%)
Oct 07, 2004
7.150
7.177
7.032
7.032
5,898,985
-0.12(-1.72%)
Oct 06, 2004
7.125
7.155
7.092
7.155
12,071,563
+0.04(+0.58%)
Oct 05, 2004
7.095
7.137
7.067
7.114
3,612,535
-0.02(-0.24%)
Oct 04, 2004
7.051
7.151
7.024
7.131
9,681,818
+0.09(+1.26%)
Oct 01, 2004
7.021
7.157
7.021
7.042
14,846,570
+0.09(+1.34%)
Sep 30, 2004
6.962
7.019
6.940
6.949
22,655,118
-0.04(-0.51%)
Sep 29, 2004
6.842
6.993
6.823
6.985
10,382,549
+0.14(+2.09%)
Sep 28, 2004
6.786
6.867
6.744
6.842
8,715,869
+0.07(+1.06%)
Sep 27, 2004
6.840
6.840
6.748
6.770
6,289,831
-0.07(-1.03%)
Sep 24, 2004
6.746
6.844
6.730
6.840
6,703,011
+0.10(+1.53%)
Sep 23, 2004
6.844
6.850
6.727
6.737
4,715,279
-0.09(-1.36%)
Sep 22, 2004
6.872
6.886
6.797
6.830
5,287,590
-0.02(-0.33%)
Sep 21, 2004
6.777
6.860
6.777
6.853
6,488,046
+0.08(+1.23%)
Sep 20, 2004
6.757
6.826
6.756
6.770
9,355,182
-0.01(-0.21%)
Sep 17, 2004
6.674
6.786
6.671
6.784
4,737,613
+0.10(+1.57%)
Sep 16, 2004
6.648
6.741
6.615
6.680
10,390,924
+0.05(+0.71%)
Sep 15, 2004
6.698
6.698
6.604
6.632
5,672,853
-0.03(-0.45%)
Sep 14, 2004
6.691
6.724
6.662
6.662
7,038,022
-0.07(-1.11%)
Sep 13, 2004
6.655
6.791
6.630
6.737
14,103,963
+0.05(+0.69%)
Sep 10, 2004
6.670
6.703
6.647
6.691
6,381,959
-0.02(-0.32%)
Sep 09, 2004
6.779
6.779
6.708
6.713
16,038,651
-0.08(-1.14%)
Sep 08, 2004
6.591
6.873
6.591
6.790
11,867,764
+0.16(+2.38%)
Sep 07, 2004
6.634
6.655
6.601
6.632
4,324,433
+0.02(+0.35%)
Sep 03, 2004
6.601
6.634
6.549
6.609
3,171,437
-0.01(-0.11%)
Sep 02, 2004
6.515
6.617
6.499
6.617
6,591,341
+0.10(+1.49%)
Sep 01, 2004
6.555
6.555
6.505
6.519
6,088,824
-0.01(-0.15%)
Aug 31, 2004
6.476
6.529
6.433
6.529
6,462,920
+0.04(+0.64%)
Aug 30, 2004
6.562
6.565
6.486
6.488
7,389,784
-0.05(-0.83%)
Aug 27, 2004
6.548
6.604
6.539
6.542
3,768,873
-0.03(-0.39%)
Aug 26, 2004
6.505
6.582
6.505
6.568
3,350,110
+0.01(+0.20%)
Aug 25, 2004
6.502
6.571
6.462
6.555
8,995,045
+0.00(+0.07%)
Aug 24, 2004
6.548
6.605
6.523
6.551
7,537,747
+0.04(+0.68%)
Aug 23, 2004
6.562
6.562
6.495
6.506
5,530,473
-0.08(-1.18%)
Aug 20, 2004
6.531
6.599
6.491
6.584
10,555,638
+0.10(+1.59%)
Aug 19, 2004
6.534
6.542
6.443
6.481
9,704,152
+3.24(+99.78%)
Aug 17, 2004
3.252
3.261
3.222
3.244
1,373,545
-0.01(-0.22%)
Aug 16, 2004
3.209
3.255
3.209
3.251
1,597,583
+0.06(+1.89%)
Aug 13, 2004
3.170
3.195
3.161
3.191
1,508,945
+0.05(+1.74%)
Aug 12, 2004
3.152
3.153
3.136
3.136
2,050,546
-0.02(-0.77%)
Aug 11, 2004
3.170
3.171
3.149
3.161
1,219,300
-0.02(-0.65%)
Aug 10, 2004
3.188
3.197
3.171
3.182
1,286,302
+0.00(+0.07%)
Aug 09, 2004
3.189
3.194
3.174
3.179
1,293,980
-0.01(-0.31%)
Aug 06, 2004
3.213
3.226
3.186
3.189
3,351,505
-0.03(-0.93%)
Aug 05, 2004
3.270
3.270
3.212
3.219
1,734,379
-0.06(-1.77%)
Aug 04, 2004
3.240
3.285
3.226
3.277
2,025,420
+0.04(+1.17%)
Aug 03, 2004
3.206
3.255
3.206
3.240
2,257,136
+0.02(+0.71%)
Aug 02, 2004
3.209
3.224
3.189
3.217
1,250,707
-0.01(-0.29%)
Jul 30, 2004
3.222
3.240
3.206
3.226
1,940,969
+0.00(+0.07%)
Jul 29, 2004
3.210
3.224
3.188
3.224
2,162,914
+0.01(+0.20%)
Jul 28, 2004
3.174
3.224
3.174
3.217
3,710,246
+0.04(+1.24%)
Jul 27, 2004
3.176
3.186
3.152
3.178
1,244,426
+0.00(+0.09%)
Jul 26, 2004
3.197
3.210
3.150
3.175
3,211,917
-0.02(-0.72%)
Jul 23, 2004
3.182
3.202
3.166
3.198
2,062,411
-0.01(-0.29%)
Jul 22, 2004
3.187
3.224
3.178
3.207
3,480,624
+0.03(+0.95%)
Jul 21, 2004
3.213
3.232
3.157
3.177
3,904,274
-0.03(-1.05%)
Jul 20, 2004
3.130
3.221
3.099
3.211
6,850,277
+0.16(+5.16%)
Jul 19, 2004
3.030
3.063
3.020
3.053
1,702,274
+0.01(+0.42%)
Jul 16, 2004
3.059
3.060
2.979
3.040
1,630,386
+0.01(+0.26%)
Jul 15, 2004
3.085
3.085
3.018
3.033
2,132,903
-0.06(-2.01%)
Jul 14, 2004
3.049
3.117
3.045
3.095
2,042,171
+0.04(+1.36%)
Jul 13, 2004
3.004
3.058
2.985
3.053
1,386,805
+0.05(+1.50%)
Jul 12, 2004
3.030
3.033
2.977
3.008
1,114,609
-0.04(-1.15%)
Jul 09, 2004
3.055
3.055
3.007
3.043
1,218,602
+0.01(+0.28%)
Jul 08, 2004
3.101
3.101
3.032
3.035
1,716,931
-0.07(-2.35%)
Jul 07, 2004
3.107
3.117
3.102
3.108
1,287,698
+0.00(+0.02%)
Jul 06, 2004
3.109
3.124
3.103
3.107
1,886,530
+0.04(+1.36%)
Jul 02, 2004
3.097
3.097
3.055
3.065
1,799,986
-0.02(-0.77%)
Jul 01, 2004
3.116
3.120
3.068
3.089
1,166,955
-0.03(-1.08%)
Jun 30, 2004
3.034
3.123
3.014
3.123
4,933,735
+0.09(+2.93%)
Jun 29, 2004
3.004
3.037
2.993
3.034
1,481,725
+0.04(+1.17%)
Jun 28, 2004
2.984
3.007
2.983
2.999
1,421,702
+0.01(+0.19%)
Jun 25, 2004
3.000
3.002
2.964
2.993
1,348,419
+0.00(+0.00%)
Jun 24, 2004
2.998
3.020
2.987
2.993
1,342,835
-0.02(-0.76%)
Jun 23, 2004
2.988
3.016
2.985
3.016
1,238,842
+0.03(+0.96%)
Jun 22, 2004
2.971
2.995
2.959
2.987
1,510,341
+0.02(+0.65%)
Jun 21, 2004
2.969
2.974
2.944
2.968
690,262
+0.01(+0.46%)
Jun 18, 2004
2.954
2.980
2.954
2.954
1,103,442
+0.01(+0.22%)
Jun 17, 2004
2.934
2.951
2.918
2.948
1,149,506
+0.01(+0.49%)
Jun 16, 2004
2.941
2.941
2.919
2.934
2,003,784
-0.00(-0.12%)
Jun 15, 2004
2.919
2.969
2.904
2.937
1,566,176
+0.04(+1.46%)
Jun 14, 2004
2.894
2.905
2.871
2.895
2,763,142
-0.04(-1.49%)
Jun 10, 2004
2.974
2.986
2.921
2.939
5,215,702
-0.04(-1.30%)
Jun 09, 2004
3.038
3.038
2.962
2.977
3,793,301
-0.07(-2.42%)
Jun 08, 2004
3.045
3.065
3.033
3.051
1,874,665
-0.00(-0.05%)
Jun 07, 2004
2.987
3.071
2.987
3.053
3,590,899
+0.09(+3.07%)
Jun 04, 2004
2.898
2.972
2.892
2.962
4,951,183
+0.10(+3.61%)
Jun 03, 2004
2.841
2.863
2.838
2.858
2,682,181
+0.03(+1.01%)
Jun 02, 2004
2.823
2.838
2.802
2.830
3,502,958
+0.02(+0.61%)
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.