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
Clst Holdings Inc
(OP:
CLHI
)
0.0400
UNCHANGED
Streaming Delayed Price
Updated: 11:10 AM EDT, May 22, 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
1.290
1.380
1.270
1.300
375,408
+0.01(+0.78%)
May 27, 2005
1.820
1.840
1.250
1.290
655,825
-0.92(-41.63%)
May 26, 2005
1.800
2.220
1.800
2.210
53,720
+0.37(+20.11%)
May 25, 2005
1.830
1.920
1.770
1.840
46,514
+0.10(+5.75%)
May 24, 2005
2.010
2.150
1.700
1.740
238,500
-0.33(-15.94%)
May 23, 2005
2.250
2.290
2.020
2.070
109,270
-0.10(-4.61%)
May 20, 2005
2.400
2.440
2.140
2.170
51,068
-0.15(-6.47%)
May 19, 2005
2.620
2.620
2.300
2.320
32,110
-0.27(-10.42%)
May 18, 2005
2.270
2.620
2.270
2.590
32,700
+0.31(+13.60%)
May 17, 2005
2.390
2.540
2.250
2.280
37,032
-0.21(-8.43%)
May 16, 2005
2.490
2.500
2.440
2.490
5,912
-0.01(-0.40%)
May 13, 2005
2.460
2.680
2.460
2.500
61,905
+0.10(+4.17%)
May 12, 2005
2.620
2.620
2.370
2.400
42,815
-0.01(-0.41%)
May 11, 2005
2.490
2.520
2.400
2.410
37,282
-0.11(-4.37%)
May 10, 2005
2.600
2.650
2.510
2.520
49,770
-0.14(-5.30%)
May 09, 2005
2.750
2.750
2.590
2.661
21,572
-0.14(-4.96%)
May 06, 2005
2.700
2.870
2.570
2.800
54,049
+0.05(+1.82%)
May 05, 2005
2.740
2.750
2.670
2.750
16,000
+0.06(+2.23%)
May 04, 2005
2.500
2.750
2.500
2.690
53,980
+0.19(+7.60%)
May 03, 2005
2.470
2.680
2.460
2.500
12,380
+0.19(+8.23%)
May 02, 2005
2.520
2.620
2.300
2.310
16,103
-0.21(-8.33%)
Apr 29, 2005
2.610
2.710
2.520
2.520
20,410
-0.14(-5.26%)
Apr 28, 2005
2.710
2.900
2.660
2.660
12,543
-0.06(-2.21%)
Apr 27, 2005
2.770
3.240
2.540
2.720
40,561
-0.15(-5.23%)
Apr 26, 2005
2.980
3.200
2.680
2.870
45,389
+0.02(+0.70%)
Apr 25, 2005
2.620
3.250
2.250
2.850
141,702
+0.20(+7.55%)
Apr 22, 2005
2.090
2.840
2.070
2.650
102,527
+0.54(+25.59%)
Apr 21, 2005
2.190
2.230
2.090
2.110
63,480
-0.10(-4.52%)
Apr 20, 2005
2.380
2.380
2.210
2.210
63,722
-0.25(-10.16%)
Apr 19, 2005
2.580
2.770
2.270
2.460
45,700
-0.13(-5.02%)
Apr 18, 2005
2.320
2.590
2.270
2.590
13,535
+0.08(+3.19%)
Apr 15, 2005
2.441
2.550
2.300
2.510
13,800
-0.06(-2.33%)
Apr 14, 2005
2.470
2.570
2.470
2.570
11,906
+0.10(+4.05%)
Apr 13, 2005
2.310
2.470
2.310
2.470
16,835
+0.08(+3.35%)
Apr 12, 2005
2.120
2.460
2.120
2.390
28,227
-0.06(-2.41%)
Apr 11, 2005
2.600
2.760
2.150
2.449
45,561
-0.30(-10.91%)
Apr 08, 2005
2.702
2.800
2.550
2.749
19,006
+0.14(+5.33%)
Apr 07, 2005
2.320
2.960
2.300
2.610
52,364
+0.24(+10.13%)
Apr 06, 2005
2.100
2.370
2.100
2.370
45,835
+0.20(+9.22%)
Apr 05, 2005
2.100
2.320
2.060
2.170
34,136
-0.01(-0.46%)
Apr 04, 2005
2.160
2.239
2.100
2.180
36,579
-0.12(-5.22%)
Apr 01, 2005
2.480
2.500
2.300
2.300
19,364
-0.03(-1.29%)
Mar 31, 2005
2.360
2.730
2.310
2.330
21,023
-0.12(-4.90%)
Mar 30, 2005
2.500
2.690
2.400
2.450
32,678
-0.07(-2.78%)
Mar 29, 2005
2.720
2.720
2.500
2.520
30,469
-0.09(-3.45%)
Mar 28, 2005
2.940
3.000
2.560
2.610
18,338
-0.19(-6.79%)
Mar 24, 2005
2.360
2.950
2.360
2.800
27,271
+0.34(+13.82%)
Mar 23, 2005
2.400
2.550
2.400
2.460
19,736
+0.05(+2.07%)
Mar 22, 2005
2.300
2.450
2.300
2.410
40,255
+0.10(+4.33%)
Mar 21, 2005
2.300
2.500
2.300
2.310
54,650
-0.12(-4.94%)
Mar 18, 2005
2.300
2.480
2.300
2.430
54,574
+0.09(+3.85%)
Mar 17, 2005
2.320
2.450
2.290
2.340
129,903
+0.02(+0.86%)
Mar 16, 2005
2.740
2.780
2.300
2.320
166,006
-0.46(-16.55%)
Mar 15, 2005
2.770
2.900
2.660
2.780
42,962
-0.04(-1.42%)
Mar 14, 2005
2.860
2.930
2.790
2.820
81,403
-0.11(-3.72%)
Mar 11, 2005
2.980
2.980
2.810
2.929
24,958
-0.01(-0.37%)
Mar 10, 2005
2.900
3.030
2.770
2.940
47,309
-0.03(-1.04%)
Mar 09, 2005
2.880
3.050
2.860
2.971
24,700
+0.02(+0.68%)
Mar 08, 2005
3.012
3.021
2.950
2.951
16,487
-0.10(-3.25%)
Mar 07, 2005
3.040
3.050
2.960
3.050
32,160
+0.08(+2.69%)
Mar 04, 2005
2.960
3.050
2.950
2.970
32,444
-0.03(-1.00%)
Mar 03, 2005
2.960
3.050
2.940
3.000
26,095
-0.02(-0.66%)
Mar 02, 2005
3.000
3.050
2.950
3.020
21,842
-0.03(-0.98%)
Mar 01, 2005
2.975
3.050
2.910
3.050
75,293
+0.11(+3.74%)
Feb 28, 2005
2.920
3.050
2.910
2.940
43,707
-0.01(-0.34%)
Feb 25, 2005
3.020
3.020
2.920
2.950
31,670
-0.01(-0.34%)
Feb 24, 2005
3.000
3.040
2.910
2.960
40,838
-0.04(-1.33%)
Feb 23, 2005
2.980
3.076
2.960
3.000
55,368
+0.00(+0.00%)
Feb 22, 2005
3.010
3.060
2.970
3.000
34,620
+0.00(+0.00%)
Feb 18, 2005
3.000
3.050
2.980
3.000
45,479
+0.00(+0.00%)
Feb 17, 2005
2.940
3.100
2.930
3.000
64,476
+0.11(+3.81%)
Feb 16, 2005
2.830
2.980
2.830
2.890
112,273
+0.12(+4.33%)
Feb 15, 2005
3.100
3.100
2.740
2.770
379,430
-0.49(-15.03%)
Feb 14, 2005
3.270
3.420
3.250
3.260
68,192
-0.07(-2.10%)
Feb 11, 2005
3.210
3.340
3.170
3.330
66,026
+0.13(+4.06%)
Feb 10, 2005
3.090
3.200
3.060
3.200
52,716
+0.10(+3.23%)
Feb 09, 2005
3.140
3.200
3.080
3.100
62,280
-0.09(-2.82%)
Feb 08, 2005
3.229
3.230
3.140
3.190
53,299
+0.04(+1.27%)
Feb 07, 2005
3.250
3.270
3.090
3.150
144,586
-0.01(-0.32%)
Feb 04, 2005
3.180
3.630
3.150
3.160
158,750
+0.02(+0.64%)
Feb 03, 2005
3.170
3.200
3.050
3.140
154,268
+0.05(+1.62%)
Feb 02, 2005
3.120
3.180
3.050
3.090
74,347
-0.02(-0.64%)
Feb 01, 2005
3.200
3.200
3.110
3.110
61,817
-0.06(-1.89%)
Jan 31, 2005
3.130
3.200
3.120
3.170
46,739
+0.04(+1.28%)
Jan 28, 2005
3.180
3.250
3.100
3.130
111,001
-0.05(-1.57%)
Jan 27, 2005
3.110
3.350
3.110
3.180
54,693
+0.03(+0.95%)
Jan 26, 2005
3.201
3.290
3.140
3.150
40,858
-0.01(-0.32%)
Jan 25, 2005
3.100
3.440
3.100
3.160
81,517
+0.06(+1.94%)
Jan 24, 2005
3.200
3.290
3.050
3.100
166,724
-0.13(-4.02%)
Jan 21, 2005
3.350
3.400
3.180
3.230
85,795
-0.15(-4.44%)
Jan 20, 2005
3.510
3.590
3.350
3.380
144,029
-0.07(-2.03%)
Jan 19, 2005
4.200
4.200
3.450
3.450
383,470
-0.87(-20.14%)
Jan 18, 2005
4.200
4.320
4.000
4.320
59,068
+0.11(+2.61%)
Jan 14, 2005
4.300
4.300
4.210
4.210
49,718
-0.04(-0.94%)
Jan 13, 2005
4.500
4.500
4.240
4.250
38,294
-0.04(-0.93%)
Jan 12, 2005
4.440
4.440
4.130
4.290
105,436
+0.06(+1.42%)
Jan 11, 2005
4.290
4.290
4.230
4.230
85,744
-0.05(-1.17%)
Jan 10, 2005
4.450
4.690
4.190
4.280
205,086
+0.02(+0.47%)
Jan 07, 2005
4.190
4.390
4.190
4.260
79,531
+0.00(+0.00%)
Jan 06, 2005
4.340
4.380
4.200
4.260
107,470
-0.04(-0.93%)
Jan 05, 2005
4.360
4.480
4.300
4.300
95,389
+0.00(+0.00%)
Jan 04, 2005
4.540
4.740
4.290
4.300
385,866
-0.07(-1.60%)
Jan 03, 2005
4.500
4.540
4.350
4.370
47,917
-0.08(-1.80%)
Dec 31, 2004
4.350
4.520
4.350
4.450
108,325
+0.04(+0.91%)
Dec 30, 2004
4.500
4.530
4.320
4.410
118,500
-0.10(-2.22%)
Dec 29, 2004
4.500
4.590
4.480
4.510
48,700
-0.01(-0.22%)
Dec 28, 2004
4.630
4.700
4.520
4.520
43,200
-0.04(-0.88%)
Dec 27, 2004
4.510
4.750
4.500
4.560
139,300
-0.10(-2.15%)
Dec 23, 2004
4.440
4.690
4.400
4.660
48,200
+0.18(+4.02%)
Dec 22, 2004
4.380
4.590
4.360
4.480
81,100
-0.04(-0.88%)
Dec 21, 2004
4.601
4.680
4.500
4.520
72,300
-0.10(-2.16%)
Dec 20, 2004
4.630
4.880
4.600
4.620
64,800
-0.13(-2.74%)
Dec 17, 2004
5.050
5.050
4.670
4.750
54,300
-0.16(-3.26%)
Dec 16, 2004
4.720
5.130
4.720
4.910
136,400
+0.21(+4.47%)
Dec 15, 2004
4.510
4.710
4.510
4.700
280,200
+0.19(+4.21%)
Dec 14, 2004
4.540
4.740
4.510
4.510
103,300
-0.14(-3.01%)
Dec 13, 2004
4.650
4.700
4.491
4.650
71,200
+0.09(+1.97%)
Dec 10, 2004
4.430
4.910
4.430
4.560
102,400
-0.15(-3.18%)
Dec 09, 2004
4.370
4.780
4.370
4.710
67,000
-0.06(-1.26%)
Dec 08, 2004
4.380
4.990
4.380
4.770
197,800
+0.33(+7.43%)
Dec 07, 2004
4.770
4.940
4.280
4.440
248,500
-0.23(-4.93%)
Dec 06, 2004
4.500
4.840
4.500
4.670
233,700
+0.18(+4.01%)
Dec 03, 2004
4.000
4.540
3.940
4.490
121,700
+0.58(+14.83%)
Dec 02, 2004
4.010
4.060
3.900
3.910
38,100
-0.06(-1.51%)
Dec 01, 2004
3.580
4.000
3.580
3.970
97,600
+0.32(+8.77%)
Nov 30, 2004
3.650
3.960
3.600
3.650
74,100
+0.00(+0.00%)
Nov 29, 2004
3.500
3.670
3.500
3.650
169,900
+0.05(+1.39%)
Nov 26, 2004
3.610
3.659
3.580
3.600
31,900
-0.03(-0.83%)
Nov 24, 2004
3.500
3.690
3.500
3.630
109,200
-0.09(-2.42%)
Nov 23, 2004
4.000
4.000
3.680
3.720
83,500
-0.13(-3.38%)
Nov 22, 2004
3.950
4.040
3.850
3.850
101,100
-0.16(-3.99%)
Nov 19, 2004
4.070
4.070
3.970
4.010
71,900
-0.01(-0.25%)
Nov 18, 2004
3.990
4.050
3.910
4.020
237,800
+0.10(+2.55%)
Nov 17, 2004
3.530
3.920
3.490
3.920
153,800
+0.42(+12.00%)
Nov 16, 2004
3.540
3.540
3.440
3.500
142,600
+0.21(+6.38%)
Nov 15, 2004
3.090
3.300
3.090
3.290
136,800
+0.09(+2.81%)
Nov 12, 2004
3.210
3.220
3.000
3.200
102,200
-0.03(-0.93%)
Nov 11, 2004
3.230
3.300
3.210
3.230
78,000
-0.02(-0.62%)
Nov 10, 2004
3.240
3.290
3.220
3.250
51,200
-0.05(-1.52%)
Nov 09, 2004
3.130
3.300
3.050
3.300
162,000
+0.02(+0.61%)
Nov 08, 2004
3.410
3.410
3.110
3.280
136,500
+0.01(+0.31%)
Nov 05, 2004
3.229
3.350
3.050
3.270
123,300
+0.22(+7.21%)
Nov 04, 2004
3.580
3.600
2.910
3.050
359,300
-0.52(-14.57%)
Nov 03, 2004
3.750
3.750
3.560
3.570
40,900
-0.09(-2.46%)
Nov 02, 2004
3.650
3.860
3.650
3.660
64,100
-0.06(-1.61%)
Nov 01, 2004
3.950
3.950
3.700
3.720
74,400
-0.07(-1.85%)
Oct 29, 2004
3.870
3.940
3.790
3.790
54,700
-0.11(-2.82%)
Oct 28, 2004
3.820
3.930
3.820
3.900
71,700
-0.09(-2.26%)
Oct 27, 2004
3.860
4.000
3.860
3.990
71,200
+0.02(+0.50%)
Oct 26, 2004
3.901
3.980
3.900
3.970
86,300
+0.01(+0.25%)
Oct 25, 2004
4.000
4.000
3.900
3.960
112,400
+0.00(+0.00%)
Oct 22, 2004
4.000
4.030
3.950
3.960
169,400
+0.06(+1.54%)
Oct 21, 2004
4.020
4.050
3.820
3.900
109,400
-0.16(-3.94%)
Oct 20, 2004
3.980
4.140
3.980
4.060
47,300
-0.04(-0.98%)
Oct 19, 2004
3.800
4.150
3.800
4.100
158,200
+0.23(+5.94%)
Oct 18, 2004
3.851
3.990
3.820
3.870
191,600
-0.15(-3.73%)
Oct 15, 2004
4.520
4.530
3.600
4.020
627,100
-0.54(-11.84%)
Oct 14, 2004
4.650
4.700
4.520
4.560
65,100
-0.14(-2.98%)
Oct 13, 2004
4.710
4.950
4.590
4.700
61,800
+0.02(+0.43%)
Oct 12, 2004
4.710
4.720
4.580
4.680
22,100
-0.04(-0.85%)
Oct 11, 2004
4.840
4.840
4.710
4.720
26,000
-0.08(-1.67%)
Oct 08, 2004
4.830
4.970
4.700
4.800
60,300
+0.00(+0.00%)
Oct 07, 2004
4.751
5.090
4.750
4.800
125,000
-0.06(-1.23%)
Oct 06, 2004
4.980
4.980
4.800
4.860
75,800
+0.00(+0.00%)
Oct 05, 2004
4.910
4.970
4.850
4.860
86,200
-0.04(-0.82%)
Oct 04, 2004
4.760
4.950
4.610
4.900
71,200
+0.22(+4.70%)
Oct 01, 2004
4.570
4.760
4.550
4.680
78,100
+0.12(+2.65%)
Sep 30, 2004
4.390
4.720
4.360
4.559
123,100
+0.10(+2.22%)
Sep 29, 2004
4.400
4.580
4.320
4.460
62,800
+0.01(+0.25%)
Sep 28, 2004
4.270
4.470
4.270
4.449
100,300
+0.06(+1.34%)
Sep 27, 2004
4.620
4.700
4.290
4.390
133,700
-0.31(-6.60%)
Sep 24, 2004
5.071
5.250
4.670
4.700
683,000
+0.36(+8.29%)
Sep 23, 2004
4.320
4.500
4.100
4.340
203,900
+0.00(+0.00%)
Sep 22, 2004
4.420
4.450
4.300
4.340
196,300
-0.05(-1.14%)
Sep 21, 2004
4.680
4.680
4.350
4.390
428,200
-0.93(-17.48%)
Sep 20, 2004
5.720
5.720
5.231
5.320
77,600
-0.13(-2.39%)
Sep 17, 2004
5.710
5.710
5.320
5.450
97,900
-0.20(-3.52%)
Sep 16, 2004
5.730
5.980
5.630
5.649
99,400
-0.07(-1.24%)
Sep 15, 2004
5.450
5.720
5.160
5.720
100,400
+0.36(+6.72%)
Sep 14, 2004
5.350
5.450
5.120
5.360
43,400
+0.01(+0.19%)
Sep 13, 2004
5.410
5.410
5.250
5.350
71,400
+0.08(+1.52%)
Sep 10, 2004
5.340
5.350
5.250
5.270
77,278
+0.03(+0.57%)
Sep 09, 2004
4.950
5.250
4.950
5.240
62,500
+0.31(+6.29%)
Sep 08, 2004
4.780
5.300
4.780
4.930
91,500
+0.11(+2.28%)
Sep 07, 2004
4.790
4.890
4.690
4.820
36,243
+0.13(+2.77%)
Sep 03, 2004
4.945
4.945
4.540
4.690
67,700
-0.24(-4.87%)
Sep 02, 2004
4.870
5.070
4.850
4.930
33,000
-0.02(-0.40%)
Sep 01, 2004
4.900
5.000
4.870
4.950
56,200
+0.15(+3.13%)
Aug 31, 2004
5.100
5.210
4.760
4.800
152,300
-0.33(-6.43%)
Aug 30, 2004
5.200
5.230
5.110
5.130
20,600
-0.07(-1.35%)
Aug 27, 2004
5.210
5.220
5.110
5.200
36,600
+0.07(+1.36%)
Aug 26, 2004
4.990
5.200
4.990
5.130
57,800
+0.14(+2.81%)
Aug 25, 2004
5.050
5.160
4.950
4.990
69,000
-0.13(-2.54%)
Aug 24, 2004
5.190
5.264
5.100
5.120
23,000
-0.09(-1.73%)
Aug 23, 2004
5.110
5.290
5.100
5.210
70,592
-0.05(-0.95%)
Aug 20, 2004
5.150
5.290
5.050
5.260
39,751
+0.02(+0.38%)
Aug 19, 2004
5.220
5.300
5.200
5.240
39,000
-0.03(-0.57%)
Aug 18, 2004
5.370
5.370
5.060
5.270
73,049
+0.00(+0.00%)
Aug 17, 2004
5.150
5.270
5.050
5.270
54,400
+0.23(+4.56%)
Aug 16, 2004
4.900
5.050
4.900
5.040
65,000
+0.12(+2.44%)
Aug 13, 2004
4.960
5.000
4.910
4.920
17,500
+0.00(+0.00%)
Aug 12, 2004
4.940
4.990
4.810
4.920
30,000
-0.08(-1.58%)
Aug 11, 2004
4.910
5.040
4.790
4.999
82,500
-0.00(-0.02%)
Aug 10, 2004
5.060
5.060
4.910
5.000
89,300
-0.02(-0.40%)
Aug 09, 2004
5.050
5.060
4.900
5.020
86,977
+0.06(+1.21%)
Aug 06, 2004
4.800
5.036
4.800
4.960
106,700
+0.01(+0.20%)
Aug 05, 2004
5.300
5.300
4.910
4.950
41,200
-0.24(-4.62%)
Aug 04, 2004
4.970
5.210
4.920
5.190
85,900
+0.13(+2.57%)
Aug 03, 2004
5.110
5.120
4.920
5.060
67,647
-0.12(-2.32%)
Aug 02, 2004
4.950
5.280
4.950
5.180
145,100
+0.18(+3.60%)
Jul 30, 2004
5.280
5.280
4.950
5.000
177,200
-0.31(-5.84%)
Jul 29, 2004
5.300
5.350
4.980
5.310
166,800
-0.03(-0.56%)
Jul 28, 2004
5.087
5.350
4.800
5.340
71,400
+0.14(+2.69%)
Jul 27, 2004
5.070
5.310
5.050
5.200
71,900
+0.08(+1.56%)
Jul 26, 2004
5.050
5.340
5.050
5.120
98,000
+0.07(+1.39%)
Jul 23, 2004
5.160
5.160
4.990
5.050
63,300
-0.05(-0.98%)
Jul 22, 2004
5.120
5.130
4.970
5.100
120,700
+0.02(+0.39%)
Jul 21, 2004
5.100
5.200
5.010
5.080
98,200
-0.02(-0.39%)
Jul 20, 2004
4.910
5.200
4.910
5.100
107,500
+0.06(+1.19%)
Jul 19, 2004
5.430
5.430
4.850
5.040
159,000
-0.30(-5.62%)
Jul 16, 2004
5.001
5.400
4.891
5.340
443,600
+0.38(+7.68%)
Jul 15, 2004
5.890
6.380
4.880
4.959
693,500
-0.79(-13.76%)
Jul 14, 2004
6.010
6.020
5.610
5.750
114,900
-0.32(-5.27%)
Jul 13, 2004
6.550
6.870
6.070
6.070
585,900
-0.66(-9.81%)
Jul 12, 2004
7.000
7.160
6.580
6.730
260,400
-0.42(-5.87%)
Jul 09, 2004
7.100
7.150
7.030
7.150
108,500
-0.01(-0.14%)
Jul 08, 2004
7.080
7.290
7.080
7.160
430,800
-0.10(-1.38%)
Jul 07, 2004
7.229
7.320
7.090
7.260
177,500
+0.21(+2.98%)
Jul 06, 2004
7.070
7.380
7.050
7.050
105,500
-0.18(-2.49%)
Jul 02, 2004
7.389
7.389
7.150
7.230
24,800
-0.01(-0.14%)
Jul 01, 2004
7.061
7.340
7.060
7.240
79,500
-0.13(-1.76%)
Jun 30, 2004
7.010
7.370
7.010
7.370
44,500
+0.29(+4.10%)
Jun 29, 2004
6.859
7.130
6.810
7.080
47,400
+0.33(+4.89%)
Jun 28, 2004
7.020
7.040
6.600
6.750
77,100
-0.31(-4.39%)
Jun 25, 2004
7.390
7.390
6.910
7.060
46,800
-0.04(-0.56%)
Jun 24, 2004
7.150
7.380
7.050
7.100
50,900
-0.10(-1.39%)
Jun 23, 2004
7.060
7.270
6.990
7.200
103,700
+0.21(+3.00%)
Jun 22, 2004
6.850
7.140
6.750
6.990
122,400
+0.12(+1.75%)
Jun 21, 2004
7.050
7.160
6.690
6.870
76,400
-0.11(-1.58%)
Jun 18, 2004
7.010
7.050
6.780
6.980
76,200
-0.02(-0.29%)
Jun 17, 2004
6.820
7.000
6.610
7.000
69,000
+0.10(+1.45%)
Jun 16, 2004
6.860
6.990
6.680
6.900
68,600
+0.01(+0.15%)
Jun 15, 2004
6.581
6.920
6.580
6.890
79,500
+0.33(+5.03%)
Jun 14, 2004
6.630
6.740
6.330
6.560
117,300
-0.06(-0.91%)
Jun 10, 2004
6.699
6.700
6.540
6.620
93,000
+0.04(+0.61%)
Jun 09, 2004
6.700
6.700
6.540
6.580
104,800
-0.01(-0.15%)
Jun 08, 2004
6.810
6.810
6.430
6.590
78,100
-0.11(-1.64%)
Jun 07, 2004
6.740
6.800
6.340
6.700
142,500
-0.04(-0.59%)
Jun 04, 2004
6.090
6.740
5.940
6.740
211,300
+0.64(+10.49%)
Jun 03, 2004
6.230
6.240
5.920
6.100
176,200
-0.09(-1.45%)
Jun 02, 2004
5.921
6.350
5.900
6.190
147,300
+0.33(+5.63%)
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.