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
Marine Products Corp
(NY:
MPX
)
10.24
+0.10 (+0.99%)
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 (%)
Jul 29, 2005
8.418
8.447
8.237
8.242
94,770
-0.12(-1.40%)
Jul 28, 2005
8.242
8.359
8.131
8.359
75,097
+0.29(+3.62%)
Jul 27, 2005
8.593
8.710
8.044
8.067
130,522
-0.27(-3.23%)
Jul 26, 2005
8.242
8.418
8.242
8.336
63,294
+0.15(+1.86%)
Jul 25, 2005
8.476
8.523
8.184
8.184
54,911
-0.29(-3.45%)
Jul 22, 2005
8.172
8.476
8.126
8.476
86,559
+0.30(+3.72%)
Jul 21, 2005
7.950
8.377
7.950
8.172
191,079
+0.28(+3.56%)
Jul 20, 2005
7.892
7.950
7.775
7.892
51,832
+0.06(+0.75%)
Jul 19, 2005
7.816
7.892
7.751
7.833
67,570
+0.08(+0.98%)
Jul 18, 2005
7.746
7.921
7.699
7.757
419,452
+0.01(+0.15%)
Jul 15, 2005
7.950
7.985
7.658
7.746
138,562
-0.19(-2.36%)
Jul 14, 2005
8.120
8.126
7.915
7.933
66,715
-0.13(-1.67%)
Jul 13, 2005
8.090
8.120
7.950
8.067
97,336
+0.08(+1.02%)
Jul 12, 2005
7.974
8.014
7.763
7.985
140,615
+0.04(+0.44%)
Jul 11, 2005
7.775
7.950
7.775
7.950
309,799
+0.23(+3.03%)
Jul 08, 2005
7.658
7.716
7.453
7.716
168,328
+0.06(+0.76%)
Jul 07, 2005
7.979
7.991
7.465
7.658
282,771
-0.32(-3.96%)
Jul 06, 2005
8.739
8.739
7.933
7.974
163,880
-0.85(-9.67%)
Jul 05, 2005
8.535
8.827
8.506
8.827
60,215
+0.23(+2.72%)
Jul 01, 2005
8.506
8.628
8.476
8.593
68,597
+0.09(+1.03%)
Jun 30, 2005
8.535
8.593
8.476
8.506
81,427
+0.03(+0.34%)
Jun 29, 2005
8.593
8.617
8.476
8.476
61,412
-0.14(-1.63%)
Jun 28, 2005
8.359
8.622
8.359
8.617
31,818
+0.23(+2.79%)
Jun 27, 2005
8.447
8.488
8.330
8.383
49,780
-0.09(-1.10%)
Jun 24, 2005
8.535
8.622
8.476
8.476
90,493
-0.06(-0.68%)
Jun 23, 2005
8.739
8.763
8.535
8.535
79,374
-0.09(-1.02%)
Jun 22, 2005
8.739
8.827
8.535
8.622
322,458
-0.15(-1.73%)
Jun 21, 2005
8.973
8.973
8.769
8.774
62,438
-0.14(-1.57%)
Jun 20, 2005
9.043
9.119
8.915
8.915
45,161
-0.13(-1.42%)
Jun 17, 2005
9.113
9.119
8.944
9.043
69,794
-0.02(-0.19%)
Jun 16, 2005
9.061
9.108
8.827
9.061
20,869
-0.06(-0.64%)
Jun 15, 2005
9.207
9.277
9.067
9.119
25,146
-0.01(-0.06%)
Jun 14, 2005
9.131
9.301
8.988
9.125
49,780
+0.11(+1.23%)
Jun 13, 2005
8.535
9.055
8.359
9.014
96,651
+0.53(+6.20%)
Jun 10, 2005
8.114
8.535
8.114
8.488
94,085
+0.43(+5.37%)
Jun 09, 2005
7.804
8.108
7.746
8.055
94,599
+0.19(+2.45%)
Jun 08, 2005
8.172
8.184
7.681
7.862
54,569
-0.31(-3.79%)
Jun 07, 2005
8.418
8.447
8.067
8.172
82,966
-0.27(-3.19%)
Jun 06, 2005
8.120
8.447
8.120
8.441
84,848
+0.32(+3.96%)
Jun 03, 2005
8.330
8.330
7.892
8.120
88,782
-0.33(-3.94%)
Jun 02, 2005
8.739
8.739
8.389
8.453
81,598
-0.30(-3.47%)
Jun 01, 2005
8.798
8.903
8.611
8.757
83,993
-0.07(-0.79%)
May 31, 2005
8.903
8.903
8.769
8.827
35,410
-0.08(-0.92%)
May 27, 2005
8.792
8.932
8.780
8.909
26,172
+0.13(+1.53%)
May 26, 2005
8.476
8.885
8.441
8.774
24,291
+0.29(+3.45%)
May 25, 2005
8.856
8.856
8.465
8.482
81,427
-0.29(-3.27%)
May 24, 2005
8.821
8.868
8.687
8.769
44,134
-0.05(-0.53%)
May 23, 2005
8.868
8.909
8.774
8.815
54,569
-0.06(-0.66%)
May 20, 2005
8.605
8.903
8.605
8.874
66,373
+0.06(+0.73%)
May 19, 2005
8.523
8.839
8.482
8.809
48,753
+0.28(+3.29%)
May 18, 2005
8.184
8.622
8.126
8.529
55,254
+0.35(+4.29%)
May 17, 2005
8.242
8.248
8.096
8.178
69,452
-0.01(-0.07%)
May 16, 2005
8.126
8.219
8.073
8.184
70,307
+0.12(+1.45%)
May 13, 2005
8.038
8.301
7.898
8.067
53,030
+0.00(+0.00%)
May 12, 2005
8.313
8.354
7.944
8.067
58,162
-0.18(-2.20%)
May 11, 2005
8.009
8.330
7.944
8.248
97,165
+0.32(+4.06%)
May 10, 2005
8.739
8.739
7.927
7.927
100,244
-0.75(-8.69%)
May 09, 2005
8.529
8.681
8.494
8.681
58,333
+0.15(+1.71%)
May 06, 2005
8.476
8.593
8.476
8.535
35,581
+0.11(+1.25%)
May 05, 2005
8.476
8.769
8.430
8.430
70,136
-0.07(-0.83%)
May 04, 2005
8.482
8.652
8.400
8.500
77,663
+0.11(+1.25%)
May 03, 2005
8.126
8.406
8.067
8.394
128,299
+0.42(+5.20%)
May 02, 2005
7.629
7.979
7.599
7.979
134,970
+0.32(+4.20%)
Apr 29, 2005
7.015
7.746
6.956
7.658
100,757
+0.64(+9.17%)
Apr 28, 2005
7.518
7.518
7.015
7.015
92,717
-0.50(-6.69%)
Apr 27, 2005
8.301
8.371
7.453
7.518
90,835
-0.68(-8.27%)
Apr 26, 2005
8.272
8.506
8.172
8.196
47,556
-0.13(-1.61%)
Apr 25, 2005
8.242
8.465
8.190
8.330
44,305
+0.15(+1.79%)
Apr 22, 2005
8.061
8.476
8.038
8.184
183,553
+0.09(+1.16%)
Apr 21, 2005
8.739
8.827
7.716
8.090
323,142
-0.68(-7.73%)
Apr 20, 2005
9.032
9.149
8.769
8.769
50,122
-0.23(-2.60%)
Apr 19, 2005
8.885
9.178
8.885
9.002
42,253
+0.18(+1.99%)
Apr 18, 2005
8.885
9.090
8.815
8.827
93,401
+0.06(+0.73%)
Apr 15, 2005
9.353
9.359
8.622
8.763
110,166
-0.61(-6.55%)
Apr 14, 2005
9.382
9.698
9.265
9.377
78,518
-0.01(-0.06%)
Apr 13, 2005
9.792
9.792
9.301
9.382
49,951
-0.42(-4.24%)
Apr 12, 2005
9.832
9.926
9.493
9.797
52,345
-0.04(-0.36%)
Apr 11, 2005
9.850
10.08
9.762
9.832
38,318
-0.02(-0.18%)
Apr 08, 2005
9.914
10.04
9.842
9.850
34,555
-0.12(-1.23%)
Apr 07, 2005
10.11
10.11
9.938
9.973
31,133
-0.18(-1.78%)
Apr 06, 2005
10.05
10.24
10.03
10.15
54,569
+0.13(+1.28%)
Apr 05, 2005
9.821
10.24
9.821
10.03
37,976
+0.22(+2.27%)
Apr 04, 2005
9.493
9.938
9.412
9.803
81,598
+0.30(+3.20%)
Apr 01, 2005
9.885
10.17
9.207
9.499
74,584
-0.33(-3.33%)
Mar 31, 2005
9.733
10.03
9.645
9.827
38,147
+0.16(+1.69%)
Mar 30, 2005
9.762
9.914
9.616
9.663
64,662
+0.34(+3.64%)
Mar 29, 2005
10.35
10.52
9.318
9.324
133,773
-1.01(-9.78%)
Mar 28, 2005
10.05
10.43
10.03
10.34
63,636
+0.34(+3.45%)
Mar 24, 2005
9.377
10.29
9.377
9.990
80,058
+0.62(+6.61%)
Mar 23, 2005
10.07
10.07
9.359
9.371
122,653
-0.75(-7.45%)
Mar 22, 2005
10.67
10.84
10.12
10.12
69,623
-0.60(-5.61%)
Mar 21, 2005
10.96
10.96
10.62
10.73
42,937
-0.20(-1.87%)
Mar 18, 2005
11.15
11.19
10.88
10.93
129,667
-0.17(-1.53%)
Mar 17, 2005
10.90
11.18
10.90
11.10
226,832
+0.23(+2.10%)
Mar 16, 2005
10.79
10.96
10.59
10.87
95,454
+0.08(+0.76%)
Mar 15, 2005
10.31
10.87
10.31
10.79
45,674
+0.34(+3.24%)
Mar 14, 2005
10.67
10.68
10.36
10.45
101,270
-0.16(-1.49%)
Mar 11, 2005
10.52
10.73
10.38
10.61
148,313
+0.19(+1.78%)
Mar 10, 2005
10.27
10.50
10.19
10.42
111,106
+0.13(+1.29%)
Mar 09, 2005
10.38
10.38
10.23
10.29
48,240
-0.09(-0.86%)
Mar 08, 2005
10.53
10.58
10.37
10.38
135,740
-0.13(-1.22%)
Mar 07, 2005
10.46
10.64
9.996
10.51
196,810
-0.03(-0.26%)
Mar 04, 2005
10.52
10.71
10.49
10.54
97,250
+0.05(+0.48%)
Mar 03, 2005
10.72
10.76
10.33
10.49
59,530
-0.27(-2.54%)
Mar 02, 2005
10.93
10.93
10.69
10.76
81,598
-0.25(-2.23%)
Mar 01, 2005
11.15
11.42
10.95
11.01
91,862
-0.08(-0.70%)
Feb 28, 2005
10.74
11.18
10.70
11.08
101,356
+0.31(+2.89%)
Feb 25, 2005
10.97
10.97
10.74
10.77
78,005
-0.20(-1.81%)
Feb 24, 2005
10.95
10.97
10.66
10.97
71,590
+0.02(+0.18%)
Feb 23, 2005
10.48
11.17
10.41
10.95
88,782
+0.39(+3.73%)
Feb 22, 2005
10.62
10.69
10.36
10.56
94,171
-0.06(-0.59%)
Feb 18, 2005
10.81
10.88
10.58
10.62
59,787
-0.19(-1.73%)
Feb 17, 2005
11.05
11.19
10.78
10.81
75,183
-0.19(-1.70%)
Feb 16, 2005
11.45
11.45
10.27
10.99
292,265
-0.65(-5.56%)
Feb 15, 2005
12.28
12.28
11.50
11.64
129,068
-0.60(-4.90%)
Feb 14, 2005
12.33
12.39
12.23
12.24
116,238
-0.07(-0.60%)
Feb 11, 2005
11.96
12.51
11.86
12.31
165,762
+0.40(+3.34%)
Feb 10, 2005
11.87
12.14
11.83
11.92
99,303
+0.03(+0.23%)
Feb 09, 2005
12.08
12.29
11.81
11.89
160,630
-0.19(-1.58%)
Feb 08, 2005
11.59
12.16
11.59
12.08
191,165
+0.47(+4.06%)
Feb 07, 2005
11.30
11.65
11.30
11.61
169,098
+0.33(+2.94%)
Feb 04, 2005
11.03
11.30
10.99
11.28
91,348
+0.26(+2.37%)
Feb 03, 2005
10.86
11.14
10.85
11.02
68,511
+0.16(+1.47%)
Feb 02, 2005
10.40
10.86
10.40
10.86
123,167
+0.55(+5.29%)
Feb 01, 2005
9.879
10.39
9.821
10.31
251,209
+0.44(+4.46%)
Jan 31, 2005
9.529
9.903
9.529
9.871
76,722
+0.44(+4.67%)
Jan 28, 2005
9.645
9.704
9.373
9.431
64,919
-0.12(-1.22%)
Jan 27, 2005
9.451
9.669
9.435
9.548
94,684
+0.12(+1.24%)
Jan 26, 2005
9.540
9.630
9.396
9.431
110,337
+0.28(+3.07%)
Jan 25, 2005
9.119
9.236
9.041
9.150
42,595
-0.02(-0.17%)
Jan 24, 2005
9.400
9.451
9.079
9.166
117,265
-0.31(-3.29%)
Jan 21, 2005
9.548
9.599
9.470
9.478
31,818
-0.06(-0.65%)
Jan 20, 2005
9.606
9.642
9.412
9.540
54,142
-0.07(-0.73%)
Jan 19, 2005
9.864
9.864
9.610
9.610
41,825
-0.19(-1.99%)
Jan 18, 2005
9.665
9.864
9.645
9.805
88,526
+0.26(+2.74%)
Jan 14, 2005
9.275
9.567
9.256
9.544
66,458
+0.33(+3.55%)
Jan 13, 2005
8.928
9.283
8.905
9.217
76,466
+0.19(+2.12%)
Jan 12, 2005
9.115
9.295
8.963
9.026
74,926
-0.09(-0.98%)
Jan 11, 2005
9.353
9.353
9.049
9.115
50,293
-0.20(-2.13%)
Jan 10, 2005
9.158
9.490
9.158
9.314
75,439
+0.18(+1.96%)
Jan 07, 2005
9.486
9.486
9.135
9.135
119,061
-0.29(-3.10%)
Jan 06, 2005
9.412
9.447
9.353
9.427
64,406
+0.00(+0.04%)
Jan 05, 2005
9.649
9.774
9.423
9.423
91,605
-0.23(-2.34%)
Jan 04, 2005
9.825
10.17
9.645
9.649
78,518
-0.21(-2.17%)
Jan 03, 2005
10.21
10.38
9.782
9.864
102,895
-0.31(-3.06%)
Dec 31, 2004
10.00
10.22
10.00
10.18
98,020
+0.12(+1.24%)
Dec 30, 2004
10.21
10.33
10.05
10.05
44,648
-0.16(-1.53%)
Dec 29, 2004
10.13
10.21
10.05
10.21
81,854
+0.07(+0.73%)
Dec 28, 2004
9.903
10.19
9.891
10.13
83,394
+0.21(+2.12%)
Dec 27, 2004
9.996
10.09
9.645
9.922
130,864
-0.04(-0.35%)
Dec 23, 2004
9.377
10.11
9.353
9.957
265,322
+0.58(+6.15%)
Dec 22, 2004
10.54
10.62
9.256
9.380
431,854
-1.24(-11.67%)
Dec 21, 2004
10.91
10.91
10.58
10.62
84,677
-0.24(-2.19%)
Dec 20, 2004
10.95
10.99
10.81
10.86
37,719
-0.15(-1.35%)
Dec 17, 2004
10.96
11.05
10.80
11.01
50,806
+0.01(+0.07%)
Dec 16, 2004
11.18
11.20
10.91
11.00
36,436
-0.10(-0.88%)
Dec 15, 2004
11.14
11.29
10.99
11.10
79,545
+0.05(+0.46%)
Dec 14, 2004
10.91
11.04
10.70
11.04
94,428
+0.13(+1.21%)
Dec 13, 2004
10.52
11.01
10.52
10.91
168,071
+0.39(+3.70%)
Dec 10, 2004
10.37
10.58
10.37
10.52
24,890
+0.12(+1.12%)
Dec 09, 2004
10.42
10.46
10.21
10.41
40,285
-0.01(-0.07%)
Dec 08, 2004
10.31
10.41
10.07
10.41
79,801
+0.16(+1.60%)
Dec 07, 2004
10.72
10.91
10.21
10.25
164,992
-0.37(-3.52%)
Dec 06, 2004
10.33
10.68
10.33
10.62
159,347
+0.29(+2.79%)
Dec 03, 2004
10.19
10.37
10.09
10.34
35,923
+0.14(+1.38%)
Dec 02, 2004
10.23
10.23
10.04
10.19
84,677
-0.04(-0.34%)
Dec 01, 2004
10.23
10.41
10.11
10.23
76,209
+0.02(+0.19%)
Nov 30, 2004
10.19
10.21
10.11
10.21
108,540
+0.06(+0.61%)
Nov 29, 2004
10.13
10.21
10.05
10.15
220,417
+0.05(+0.54%)
Nov 26, 2004
10.05
10.13
10.05
10.09
25,659
+0.14(+1.37%)
Nov 24, 2004
9.840
10.02
9.794
9.957
89,809
+0.14(+1.39%)
Nov 23, 2004
9.470
10.07
9.314
9.821
304,068
+0.35(+3.70%)
Nov 22, 2004
9.217
9.490
8.983
9.470
75,696
+0.16(+1.67%)
Nov 19, 2004
9.447
9.493
9.283
9.314
92,631
-0.13(-1.40%)
Nov 18, 2004
9.451
9.451
9.275
9.447
68,511
+0.01(+0.08%)
Nov 17, 2004
9.341
9.684
9.341
9.439
115,212
+0.10(+1.04%)
Nov 16, 2004
9.645
9.665
9.158
9.341
128,042
-0.21(-2.16%)
Nov 15, 2004
9.396
9.634
9.365
9.548
134,200
+0.21(+2.21%)
Nov 12, 2004
8.963
9.353
8.963
9.341
226,832
+0.38(+4.22%)
Nov 11, 2004
8.956
8.983
8.889
8.963
89,552
+0.03(+0.35%)
Nov 10, 2004
8.866
8.963
8.792
8.932
77,492
+0.11(+1.28%)
Nov 09, 2004
8.995
9.057
8.808
8.819
82,111
-0.08(-0.92%)
Nov 08, 2004
8.889
8.944
8.769
8.901
192,961
+0.39(+4.53%)
Nov 05, 2004
8.165
8.554
8.165
8.515
308,430
+0.43(+5.30%)
Nov 04, 2004
7.880
8.087
7.837
8.087
164,222
+0.29(+3.75%)
Nov 03, 2004
7.385
7.794
7.366
7.794
257,367
+0.55(+7.53%)
Nov 02, 2004
7.268
7.280
7.112
7.249
120,601
+0.04(+0.54%)
Nov 01, 2004
7.307
7.307
7.186
7.210
104,178
+0.10(+1.37%)
Oct 29, 2004
7.015
7.151
7.015
7.112
65,175
+0.11(+1.50%)
Oct 28, 2004
7.132
7.132
6.898
7.007
109,054
-0.03(-0.39%)
Oct 27, 2004
7.190
7.366
7.015
7.034
150,366
+0.02(+0.28%)
Oct 26, 2004
6.859
7.058
6.832
7.015
71,334
+0.14(+1.98%)
Oct 25, 2004
6.836
6.929
6.820
6.878
41,055
+0.08(+1.20%)
Oct 22, 2004
6.964
6.964
6.781
6.797
30,535
-0.17(-2.41%)
Oct 21, 2004
6.836
6.964
6.820
6.964
39,772
+0.17(+2.47%)
Oct 20, 2004
6.906
6.917
6.762
6.797
35,667
-0.06(-0.91%)
Oct 19, 2004
6.984
6.988
6.820
6.859
17,705
-0.08(-1.12%)
Oct 18, 2004
7.015
7.050
6.824
6.937
31,818
-0.05(-0.73%)
Oct 15, 2004
6.995
7.011
6.878
6.988
26,942
+0.15(+2.17%)
Oct 14, 2004
6.882
6.937
6.824
6.839
31,304
-0.00(-0.06%)
Oct 13, 2004
7.015
7.015
6.839
6.843
28,482
-0.17(-2.44%)
Oct 12, 2004
6.976
7.015
6.921
7.015
21,041
+0.00(+0.00%)
Oct 11, 2004
7.089
7.089
6.937
7.015
50,293
+0.12(+1.75%)
Oct 08, 2004
7.073
7.093
6.847
6.894
32,074
-0.11(-1.61%)
Oct 07, 2004
7.229
7.249
6.980
7.007
28,995
-0.20(-2.81%)
Oct 06, 2004
6.984
7.233
6.976
7.210
45,674
+0.23(+3.24%)
Oct 05, 2004
7.112
7.151
6.976
6.984
37,976
-0.11(-1.54%)
Oct 04, 2004
7.085
7.179
7.073
7.093
79,801
+0.03(+0.39%)
Oct 01, 2004
7.015
7.073
6.984
7.066
139,332
+0.05(+0.72%)
Sep 30, 2004
6.976
7.015
6.839
7.015
60,300
+0.08(+1.12%)
Sep 29, 2004
6.816
6.976
6.781
6.937
43,621
+0.18(+2.71%)
Sep 28, 2004
6.812
6.820
6.707
6.754
52,859
+0.01(+0.17%)
Sep 27, 2004
6.820
6.820
6.723
6.742
85,703
-0.04(-0.57%)
Sep 24, 2004
6.723
7.015
6.719
6.781
119,574
+0.11(+1.58%)
Sep 23, 2004
6.083
6.750
6.083
6.676
228,372
+0.62(+10.16%)
Sep 22, 2004
6.360
6.473
5.967
6.060
75,439
-0.30(-4.72%)
Sep 21, 2004
6.154
6.360
6.115
6.360
59,787
+0.25(+4.02%)
Sep 20, 2004
6.080
6.161
6.041
6.115
63,892
-0.02(-0.38%)
Sep 17, 2004
6.313
6.313
5.963
6.138
114,699
-0.18(-2.78%)
Sep 16, 2004
6.493
6.504
6.313
6.313
56,194
-0.18(-2.82%)
Sep 15, 2004
6.547
6.567
6.489
6.497
55,425
-0.05(-0.77%)
Sep 14, 2004
6.715
6.715
6.528
6.547
55,938
-0.20(-3.00%)
Sep 13, 2004
6.762
6.820
6.750
6.750
54,142
-0.11(-1.59%)
Sep 10, 2004
6.859
6.859
6.672
6.859
31,561
+0.00(+0.00%)
Sep 09, 2004
6.754
6.859
6.703
6.859
57,477
+0.09(+1.27%)
Sep 08, 2004
6.703
6.878
6.703
6.773
26,429
+0.08(+1.22%)
Sep 07, 2004
6.902
6.917
6.625
6.691
89,296
-0.17(-2.50%)
Sep 03, 2004
6.781
6.937
6.781
6.863
30,278
+0.02(+0.34%)
Sep 02, 2004
6.567
6.839
6.508
6.839
42,082
+0.22(+3.30%)
Sep 01, 2004
6.567
6.645
6.504
6.621
57,477
-0.07(-1.11%)
Aug 31, 2004
6.839
6.898
6.664
6.695
20,527
-0.12(-1.83%)
Aug 30, 2004
7.003
7.003
6.820
6.820
23,863
-0.22(-3.15%)
Aug 27, 2004
7.132
7.151
7.034
7.042
29,252
-0.12(-1.69%)
Aug 26, 2004
7.190
7.272
7.093
7.163
17,192
-0.03(-0.38%)
Aug 25, 2004
6.956
7.190
6.956
7.190
56,451
+0.23(+3.36%)
Aug 24, 2004
6.672
6.956
6.672
6.956
38,233
+0.33(+5.00%)
Aug 23, 2004
6.703
6.703
6.508
6.625
37,206
-0.02(-0.29%)
Aug 20, 2004
6.703
6.742
6.625
6.645
32,331
-0.04(-0.58%)
Aug 19, 2004
6.976
6.976
6.664
6.684
21,554
-0.25(-3.65%)
Aug 18, 2004
6.469
6.937
6.469
6.937
70,307
+0.47(+7.23%)
Aug 17, 2004
6.547
6.547
6.430
6.469
16,165
-0.04(-0.60%)
Aug 16, 2004
6.493
6.539
6.469
6.508
15,139
+0.04(+0.54%)
Aug 13, 2004
6.430
6.504
6.430
6.473
17,705
+0.06(+0.97%)
Aug 12, 2004
6.500
6.508
6.372
6.411
38,746
-0.10(-1.50%)
Aug 11, 2004
6.586
6.586
6.469
6.508
21,554
-0.03(-0.48%)
Aug 10, 2004
6.547
6.555
6.489
6.539
43,878
+0.03(+0.48%)
Aug 09, 2004
6.528
6.621
6.469
6.508
79,288
+0.08(+1.21%)
Aug 06, 2004
6.352
6.469
6.333
6.430
50,036
+0.02(+0.24%)
Aug 05, 2004
6.672
6.672
6.411
6.415
33,101
-0.12(-1.85%)
Aug 04, 2004
6.430
6.606
6.411
6.536
41,055
+0.11(+1.64%)
Aug 03, 2004
6.411
6.547
6.348
6.430
40,029
-0.02(-0.30%)
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.