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
Gilead Sciences
(NQ:
GILD
)
64.43
+0.16 (+0.25%)
Streaming Delayed Price
Updated: 10:40 AM EDT, Jun 3, 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
4.159
4.192
4.098
4.122
16,017,994
-0.03(-0.78%)
Jul 28, 2005
4.190
4.196
4.116
4.154
14,785,287
-0.02(-0.59%)
Jul 27, 2005
4.067
4.180
4.050
4.179
23,399,936
+0.13(+3.32%)
Jul 26, 2005
3.962
4.075
3.945
4.044
27,820,850
+0.10(+2.61%)
Jul 25, 2005
4.087
4.098
3.874
3.941
32,904,242
-0.15(-3.64%)
Jul 22, 2005
4.134
4.138
3.990
4.090
41,690,432
-0.16(-3.68%)
Jul 21, 2005
4.269
4.301
4.148
4.247
22,880,058
-0.04(-0.92%)
Jul 20, 2005
4.357
4.414
4.272
4.286
49,747,580
+0.00(+0.00%)
Jul 19, 2005
4.233
4.341
4.231
4.286
37,381,080
+0.10(+2.31%)
Jul 18, 2005
4.189
4.235
4.139
4.190
21,890,114
+0.01(+0.18%)
Jul 15, 2005
4.231
4.283
4.151
4.182
27,288,604
-0.04(-0.89%)
Jul 14, 2005
4.234
4.245
4.176
4.220
10,746,221
+0.03(+0.81%)
Jul 13, 2005
4.159
4.194
4.137
4.186
14,918,795
+0.05(+1.22%)
Jul 12, 2005
4.231
4.236
4.134
4.135
21,349,514
-0.10(-2.35%)
Jul 11, 2005
4.195
4.273
4.162
4.235
16,864,918
-0.05(-1.27%)
Jul 08, 2005
4.176
4.301
4.130
4.289
22,800,884
+0.10(+2.51%)
Jul 07, 2005
4.075
4.188
4.070
4.184
21,453,960
+0.08(+1.86%)
Jul 06, 2005
4.122
4.163
4.093
4.108
18,654,250
-0.01(-0.29%)
Jul 05, 2005
4.058
4.123
4.034
4.120
15,101,222
+0.06(+1.50%)
Jul 01, 2005
4.065
4.078
4.014
4.059
13,105,121
+0.01(+0.32%)
Jun 30, 2005
4.011
4.093
3.990
4.046
26,370,170
+0.06(+1.48%)
Jun 29, 2005
3.964
3.993
3.940
3.987
18,403,622
+0.01(+0.28%)
Jun 28, 2005
3.906
3.981
3.868
3.976
23,966,868
+0.11(+2.88%)
Jun 27, 2005
3.836
3.903
3.832
3.865
19,216,196
+0.02(+0.65%)
Jun 24, 2005
3.946
3.955
3.825
3.840
45,207,948
+0.03(+0.80%)
Jun 23, 2005
3.914
3.994
3.759
3.810
32,372,764
-0.11(-2.82%)
Jun 22, 2005
4.045
4.047
3.911
3.920
18,594,458
-0.07(-1.82%)
Jun 21, 2005
4.157
4.162
3.957
3.993
28,570,626
-0.16(-3.77%)
Jun 20, 2005
4.166
4.246
4.140
4.149
24,395,574
-0.03(-0.84%)
Jun 17, 2005
4.106
4.185
4.098
4.184
44,115,084
+0.11(+2.80%)
Jun 16, 2005
4.021
4.081
3.969
4.070
16,032,214
+0.07(+1.72%)
Jun 15, 2005
4.070
4.078
3.964
4.001
16,935,064
-0.05(-1.11%)
Jun 14, 2005
4.045
4.074
3.985
4.046
13,335,303
+0.00(+0.00%)
Jun 13, 2005
3.995
4.066
3.972
4.046
11,561,437
+0.06(+1.55%)
Jun 10, 2005
4.014
4.035
3.962
3.985
11,743,141
-0.03(-0.69%)
Jun 09, 2005
3.884
4.038
3.877
4.012
15,919,901
+0.14(+3.56%)
Jun 08, 2005
3.905
3.920
3.853
3.874
16,250,242
+0.00(+0.02%)
Jun 07, 2005
3.869
3.961
3.860
3.873
23,175,642
+0.04(+0.93%)
Jun 06, 2005
3.808
3.849
3.781
3.837
18,270,908
+0.03(+0.70%)
Jun 03, 2005
3.942
3.962
3.808
3.811
20,831,826
-0.15(-3.81%)
Jun 02, 2005
3.835
3.969
3.831
3.962
22,737,232
+0.12(+3.06%)
Jun 01, 2005
3.770
3.857
3.758
3.844
16,985,950
+0.09(+2.43%)
May 31, 2005
3.785
3.787
3.741
3.753
16,191,315
-0.02(-0.51%)
May 27, 2005
3.733
3.799
3.733
3.772
10,466,343
-0.01(-0.36%)
May 26, 2005
3.728
3.802
3.716
3.786
16,662,709
+0.07(+1.88%)
May 25, 2005
3.708
3.721
3.688
3.716
17,095,726
+0.01(+0.22%)
May 24, 2005
3.709
3.744
3.672
3.708
25,123,042
-0.04(-1.08%)
May 23, 2005
3.695
3.757
3.677
3.748
11,953,797
+0.05(+1.42%)
May 20, 2005
3.734
3.744
3.656
3.696
13,940,086
-0.02(-0.54%)
May 19, 2005
3.661
3.716
3.633
3.716
17,297,396
+0.07(+1.79%)
May 18, 2005
3.587
3.664
3.575
3.651
16,686,361
+0.07(+2.03%)
May 17, 2005
3.547
3.580
3.519
3.578
15,078,364
+0.00(+0.10%)
May 16, 2005
3.564
3.578
3.529
3.574
11,010,558
+0.01(+0.15%)
May 13, 2005
3.560
3.598
3.542
3.569
16,204,503
+0.00(+0.05%)
May 12, 2005
3.626
3.653
3.515
3.567
15,788,996
-0.06(-1.55%)
May 11, 2005
3.549
3.624
3.528
3.623
14,213,175
+0.07(+1.91%)
May 10, 2005
3.535
3.596
3.535
3.555
12,298,989
-0.02(-0.57%)
May 09, 2005
3.553
3.576
3.483
3.575
20,484,998
+0.01(+0.39%)
May 06, 2005
3.579
3.579
3.504
3.561
25,367,760
+0.01(+0.28%)
May 05, 2005
3.575
3.597
3.524
3.551
23,879,158
-0.04(-1.18%)
May 04, 2005
3.546
3.641
3.538
3.594
24,779,328
+0.02(+0.59%)
May 03, 2005
3.442
3.590
3.442
3.572
31,704,272
+0.10(+2.75%)
May 02, 2005
3.427
3.477
3.412
3.477
16,916,620
+0.06(+1.86%)
Apr 29, 2005
3.396
3.439
3.320
3.413
20,416,886
+0.03(+1.01%)
Apr 28, 2005
3.366
3.428
3.355
3.379
26,488,974
-0.01(-0.38%)
Apr 27, 2005
3.454
3.469
3.329
3.392
60,295,252
-0.22(-6.16%)
Apr 26, 2005
3.628
3.652
3.587
3.615
21,728,120
-0.00(-0.03%)
Apr 25, 2005
3.641
3.670
3.574
3.616
23,697,448
-0.02(-0.61%)
Apr 22, 2005
3.504
3.687
3.504
3.638
34,265,680
+0.08(+2.14%)
Apr 21, 2005
3.455
3.562
3.448
3.561
28,485,710
+0.15(+4.31%)
Apr 20, 2005
3.399
3.521
3.399
3.414
54,913,480
+0.09(+2.57%)
Apr 19, 2005
3.274
3.366
3.248
3.329
27,510,404
+0.09(+2.81%)
Apr 18, 2005
3.252
3.310
3.201
3.238
21,143,930
-0.01(-0.37%)
Apr 15, 2005
3.302
3.356
3.235
3.250
31,182,578
-0.09(-2.83%)
Apr 14, 2005
3.424
3.425
3.322
3.344
24,226,036
-0.06(-1.65%)
Apr 13, 2005
3.466
3.492
3.398
3.400
15,428,040
-0.06(-1.75%)
Apr 12, 2005
3.383
3.462
3.341
3.461
18,268,408
+0.06(+1.81%)
Apr 11, 2005
3.436
3.451
3.386
3.400
10,679,924
-0.01(-0.43%)
Apr 08, 2005
3.490
3.523
3.383
3.414
16,703,979
-0.07(-1.95%)
Apr 07, 2005
3.368
3.495
3.359
3.482
19,675,230
+0.11(+3.36%)
Apr 06, 2005
3.339
3.424
3.330
3.369
19,188,984
+0.06(+1.81%)
Apr 05, 2005
3.266
3.320
3.251
3.309
13,027,098
+0.07(+2.19%)
Apr 04, 2005
3.245
3.269
3.196
3.239
14,738,081
-0.01(-0.34%)
Apr 01, 2005
3.308
3.344
3.211
3.250
19,729,758
-0.04(-1.31%)
Mar 31, 2005
3.302
3.332
3.258
3.293
16,954,634
-0.01(-0.17%)
Mar 30, 2005
3.233
3.311
3.233
3.298
16,281,221
+0.08(+2.52%)
Mar 29, 2005
3.228
3.255
3.199
3.217
18,303,186
-0.02(-0.54%)
Mar 28, 2005
3.267
3.318
3.234
3.235
14,717,272
-0.02(-0.57%)
Mar 24, 2005
3.320
3.346
3.250
3.253
14,638,292
-0.05(-1.64%)
Mar 23, 2005
3.215
3.318
3.201
3.308
23,090,616
+0.10(+3.07%)
Mar 22, 2005
3.228
3.274
3.204
3.209
21,725,782
-0.02(-0.63%)
Mar 21, 2005
3.266
3.267
3.185
3.229
15,557,868
-0.03(-0.82%)
Mar 18, 2005
3.263
3.269
3.215
3.256
20,916,574
+0.01(+0.43%)
Mar 17, 2005
3.212
3.274
3.201
3.242
16,640,873
+0.02(+0.69%)
Mar 16, 2005
3.182
3.256
3.182
3.220
17,211,278
-0.00(-0.06%)
Mar 15, 2005
3.299
3.304
3.196
3.222
21,052,946
-0.06(-1.88%)
Mar 14, 2005
3.192
3.291
3.169
3.284
20,171,384
+0.10(+3.27%)
Mar 11, 2005
3.214
3.242
3.127
3.180
19,251,270
-0.05(-1.43%)
Mar 10, 2005
3.238
3.255
3.171
3.226
19,703,720
-0.01(-0.28%)
Mar 09, 2005
3.238
3.263
3.203
3.235
17,486,786
-0.00(-0.06%)
Mar 08, 2005
3.240
3.317
3.210
3.237
20,437,096
+0.01(+0.29%)
Mar 07, 2005
3.224
3.288
3.206
3.228
12,878,744
+0.02(+0.66%)
Mar 04, 2005
3.271
3.283
3.190
3.206
18,315,336
-0.03(-0.80%)
Mar 03, 2005
3.248
3.276
3.173
3.232
20,851,032
-0.00(-0.11%)
Mar 02, 2005
3.137
3.334
3.116
3.236
34,343,984
+0.09(+2.75%)
Mar 01, 2005
3.192
3.219
3.143
3.149
17,681,678
-0.03(-0.90%)
Feb 28, 2005
3.263
3.279
3.164
3.178
38,375,096
-0.09(-2.84%)
Feb 25, 2005
3.208
3.272
3.174
3.271
29,208,792
+0.05(+1.69%)
Feb 24, 2005
3.131
3.232
3.112
3.217
31,250,614
+0.09(+3.00%)
Feb 23, 2005
3.079
3.131
3.062
3.123
20,977,516
+0.07(+2.41%)
Feb 22, 2005
3.040
3.084
3.018
3.049
26,025,674
-0.04(-1.19%)
Feb 18, 2005
3.102
3.123
3.033
3.086
19,494,710
-0.02(-0.53%)
Feb 17, 2005
3.104
3.138
3.073
3.102
22,302,140
+0.01(+0.33%)
Feb 16, 2005
3.056
3.105
3.043
3.092
21,172,940
+0.05(+1.69%)
Feb 15, 2005
3.040
3.114
3.023
3.041
22,649,018
+0.00(+0.12%)
Feb 14, 2005
2.982
3.047
2.982
3.037
17,781,368
+0.02(+0.67%)
Feb 11, 2005
2.873
3.045
2.804
3.017
34,946,692
+0.16(+5.67%)
Feb 10, 2005
2.907
2.907
2.795
2.855
31,767,656
-0.03(-0.96%)
Feb 09, 2005
2.960
2.999
2.860
2.883
29,780,088
-0.08(-2.58%)
Feb 08, 2005
2.995
3.007
2.935
2.959
24,162,516
-0.03(-1.08%)
Feb 07, 2005
3.071
3.083
2.987
2.991
22,318,384
-0.07(-2.22%)
Feb 04, 2005
2.978
3.068
2.970
3.059
24,303,564
+0.09(+3.04%)
Feb 03, 2005
3.022
3.029
2.945
2.969
22,954,652
-0.03(-1.13%)
Feb 02, 2005
3.078
3.103
2.992
3.003
22,827,640
-0.07(-2.42%)
Feb 01, 2005
3.037
3.084
2.975
3.078
30,650,796
+0.03(+1.09%)
Jan 31, 2005
3.035
3.069
3.017
3.045
20,634,864
+0.05(+1.81%)
Jan 28, 2005
3.082
3.091
2.953
2.990
41,823,688
-0.01(-0.25%)
Jan 27, 2005
3.029
3.079
2.958
2.998
26,435,988
-0.05(-1.75%)
Jan 26, 2005
2.957
3.060
2.943
3.051
19,740,228
+0.11(+3.59%)
Jan 25, 2005
2.976
3.023
2.884
2.945
29,252,448
-0.02(-0.74%)
Jan 24, 2005
3.098
3.127
2.947
2.967
28,920,814
-0.06(-1.92%)
Jan 21, 2005
3.083
3.139
3.017
3.025
20,834,050
-0.05(-1.67%)
Jan 20, 2005
3.095
3.134
3.072
3.077
23,127,668
+0.01(+0.45%)
Jan 19, 2005
3.098
3.139
3.059
3.063
20,090,442
-0.02(-0.63%)
Jan 18, 2005
3.013
3.118
2.971
3.082
15,172,787
+0.08(+2.57%)
Jan 14, 2005
2.989
3.032
2.986
3.005
11,255,325
+0.01(+0.49%)
Jan 13, 2005
3.027
3.039
2.976
2.990
20,538,080
-0.06(-1.90%)
Jan 12, 2005
3.021
3.052
2.991
3.048
32,407,494
+0.03(+1.04%)
Jan 11, 2005
3.068
3.081
3.008
3.017
23,728,928
-0.07(-2.26%)
Jan 10, 2005
3.085
3.147
3.064
3.087
20,558,108
+0.00(+0.03%)
Jan 07, 2005
3.117
3.118
3.068
3.086
19,931,808
-0.01(-0.21%)
Jan 06, 2005
3.099
3.143
3.089
3.092
21,362,000
+0.02(+0.63%)
Jan 05, 2005
3.081
3.106
2.939
3.073
59,022,144
-0.04(-1.39%)
Jan 04, 2005
3.240
3.251
3.078
3.116
27,373,722
-0.08(-2.45%)
Jan 03, 2005
3.269
3.269
3.127
3.194
17,086,936
-0.02(-0.74%)
Dec 31, 2004
3.233
3.257
3.192
3.218
11,065,532
-0.02(-0.51%)
Dec 30, 2004
3.279
3.279
3.222
3.235
7,463,091
-0.03(-0.82%)
Dec 29, 2004
3.241
3.285
3.217
3.262
15,560,021
+0.02(+0.65%)
Dec 28, 2004
3.165
3.267
3.153
3.240
18,508,510
+0.09(+2.83%)
Dec 27, 2004
3.178
3.190
3.082
3.151
14,103,715
-0.00(-0.15%)
Dec 23, 2004
3.171
3.195
3.131
3.156
14,472,276
-0.02(-0.78%)
Dec 22, 2004
3.157
3.231
3.114
3.181
20,640,512
-0.04(-1.28%)
Dec 21, 2004
3.222
3.265
3.139
3.222
28,914,112
+0.00(+0.06%)
Dec 20, 2004
3.251
3.343
3.215
3.220
22,087,032
+0.01(+0.46%)
Dec 17, 2004
3.307
3.330
3.203
3.205
23,498,220
-0.07(-2.13%)
Dec 16, 2004
3.348
3.348
3.251
3.275
15,672,546
-0.05(-1.55%)
Dec 15, 2004
3.408
3.428
3.308
3.327
15,435,537
-0.09(-2.61%)
Dec 14, 2004
3.397
3.430
3.382
3.416
21,818,494
+0.00(+0.05%)
Dec 13, 2004
3.402
3.420
3.285
3.414
17,925,770
+0.07(+2.03%)
Dec 10, 2004
3.359
3.400
3.336
3.346
9,739,147
-0.04(-1.25%)
Dec 09, 2004
3.329
3.412
3.293
3.389
17,590,368
+0.05(+1.40%)
Dec 08, 2004
3.259
3.353
3.247
3.342
18,228,556
+0.06(+1.91%)
Dec 07, 2004
3.316
3.392
3.263
3.279
24,266,326
-0.02(-0.56%)
Dec 06, 2004
3.284
3.319
3.208
3.297
13,609,582
+0.03(+1.04%)
Dec 03, 2004
3.201
3.301
3.185
3.263
28,957,056
+0.05(+1.69%)
Dec 02, 2004
3.178
3.232
3.159
3.209
32,388,806
+0.02(+0.72%)
Dec 01, 2004
3.167
3.234
3.159
3.186
20,723,682
+0.02(+0.52%)
Nov 30, 2004
3.142
3.174
3.106
3.170
19,237,478
+0.03(+0.88%)
Nov 29, 2004
3.175
3.215
3.118
3.142
19,450,570
-0.03(-1.01%)
Nov 26, 2004
3.224
3.232
3.173
3.174
4,080,265
-0.01(-0.26%)
Nov 24, 2004
3.185
3.261
3.158
3.182
14,538,052
+0.01(+0.35%)
Nov 23, 2004
3.187
3.198
3.141
3.171
11,956,493
-0.01(-0.35%)
Nov 22, 2004
3.180
3.212
3.081
3.182
16,967,402
+0.02(+0.73%)
Nov 19, 2004
3.256
3.274
3.132
3.159
23,001,912
-0.10(-3.16%)
Nov 18, 2004
3.192
3.297
3.159
3.263
19,377,728
+0.09(+2.90%)
Nov 17, 2004
3.250
3.257
3.152
3.171
24,250,018
-0.06(-1.96%)
Nov 16, 2004
3.300
3.320
3.225
3.234
18,603,096
-0.07(-2.12%)
Nov 15, 2004
3.390
3.403
3.283
3.304
17,859,452
-0.09(-2.76%)
Nov 12, 2004
3.438
3.483
3.364
3.398
14,075,992
-0.02(-0.67%)
Nov 11, 2004
3.403
3.443
3.361
3.421
12,353,865
+0.06(+1.89%)
Nov 10, 2004
3.312
3.414
3.310
3.357
18,943,390
-0.02(-0.73%)
Nov 09, 2004
3.394
3.439
3.371
3.382
11,796,131
-0.00(-0.14%)
Nov 08, 2004
3.417
3.467
3.354
3.387
15,731,255
-0.06(-1.60%)
Nov 05, 2004
3.449
3.497
3.392
3.442
20,515,484
+0.02(+0.59%)
Nov 04, 2004
3.325
3.437
3.320
3.422
17,136,462
+0.06(+1.89%)
Nov 03, 2004
3.331
3.421
3.320
3.358
35,089,412
+0.11(+3.49%)
Nov 02, 2004
3.247
3.340
3.217
3.245
23,864,606
-0.01(-0.20%)
Nov 01, 2004
3.211
3.256
3.175
3.251
22,637,700
+0.07(+2.08%)
Oct 29, 2004
3.217
3.276
3.143
3.185
18,181,806
-0.04(-1.14%)
Oct 28, 2004
3.217
3.264
3.167
3.222
20,215,416
+0.01(+0.26%)
Oct 27, 2004
3.126
3.249
3.114
3.214
27,072,392
+0.08(+2.70%)
Oct 26, 2004
3.055
3.158
3.031
3.129
31,503,280
+0.10(+3.28%)
Oct 25, 2004
3.049
3.065
2.950
3.030
34,836,640
-0.03(-0.93%)
Oct 22, 2004
3.192
3.195
2.999
3.058
95,496,480
-0.32(-9.35%)
Oct 21, 2004
3.453
3.495
3.321
3.374
36,785,992
-0.10(-2.99%)
Oct 20, 2004
3.434
3.501
3.381
3.478
18,852,066
+0.05(+1.48%)
Oct 19, 2004
3.539
3.559
3.402
3.427
25,007,254
-0.10(-2.77%)
Oct 18, 2004
3.417
3.537
3.417
3.525
19,188,554
+0.08(+2.21%)
Oct 15, 2004
3.485
3.487
3.357
3.448
23,492,240
+0.01(+0.21%)
Oct 14, 2004
3.450
3.500
3.394
3.441
18,035,034
-0.01(-0.37%)
Oct 13, 2004
3.488
3.534
3.393
3.454
18,189,416
-0.06(-1.75%)
Oct 12, 2004
3.458
3.538
3.394
3.515
19,203,776
+0.03(+0.90%)
Oct 11, 2004
3.466
3.537
3.457
3.484
10,907,888
+0.01(+0.21%)
Oct 08, 2004
3.486
3.520
3.458
3.477
22,580,622
-0.02(-0.58%)
Oct 07, 2004
3.555
3.578
3.476
3.497
24,576,722
-0.09(-2.61%)
Oct 06, 2004
3.516
3.591
3.510
3.591
23,596,612
+0.06(+1.67%)
Oct 05, 2004
3.469
3.596
3.441
3.532
31,866,950
-0.00(-0.10%)
Oct 04, 2004
3.481
3.567
3.477
3.536
29,215,810
+0.07(+1.99%)
Oct 01, 2004
3.450
3.500
3.422
3.467
24,493,552
+0.03(+0.83%)
Sep 30, 2004
3.345
3.442
3.320
3.438
32,639,406
+0.11(+3.37%)
Sep 29, 2004
3.265
3.397
3.265
3.326
17,771,388
+0.04(+1.12%)
Sep 28, 2004
3.303
3.316
3.243
3.289
14,547,837
+0.02(+0.73%)
Sep 27, 2004
3.314
3.330
3.238
3.265
17,051,660
-0.09(-2.74%)
Sep 24, 2004
3.341
3.403
3.337
3.357
17,761,060
+0.01(+0.41%)
Sep 23, 2004
3.331
3.389
3.323
3.343
15,740,496
+0.01(+0.17%)
Sep 22, 2004
3.380
3.407
3.338
3.338
22,019,082
-0.10(-2.86%)
Sep 21, 2004
3.427
3.447
3.341
3.436
20,254,556
+0.06(+1.85%)
Sep 20, 2004
3.380
3.431
3.330
3.374
16,549,374
-0.02(-0.57%)
Sep 17, 2004
3.316
3.403
3.306
3.393
32,757,910
+0.10(+2.93%)
Sep 16, 2004
3.274
3.331
3.260
3.297
13,822,674
+0.03(+1.07%)
Sep 15, 2004
3.283
3.308
3.205
3.262
17,110,914
-0.02(-0.64%)
Sep 14, 2004
3.283
3.320
3.276
3.283
13,044,238
-0.00(-0.11%)
Sep 13, 2004
3.266
3.315
3.238
3.286
20,675,846
+0.02(+0.68%)
Sep 10, 2004
3.215
3.268
3.179
3.264
16,914,674
+0.06(+1.84%)
Sep 09, 2004
3.172
3.217
3.122
3.205
19,663,118
+0.07(+2.29%)
Sep 08, 2004
3.178
3.235
3.116
3.134
16,598,298
-0.05(-1.47%)
Sep 07, 2004
3.293
3.322
3.125
3.181
24,334,820
+1.56(+96.70%)
Sep 03, 2004
1.631
1.652
1.614
1.617
18,249,756
-0.02(-1.37%)
Sep 02, 2004
1.631
1.651
1.623
1.640
33,660,832
+0.01(+0.42%)
Sep 01, 2004
1.594
1.633
1.592
1.633
44,890,532
+0.04(+2.71%)
Aug 31, 2004
1.575
1.590
1.549
1.590
22,794,256
+0.02(+1.39%)
Aug 30, 2004
1.602
1.605
1.567
1.568
21,354,802
-0.03(-1.74%)
Aug 27, 2004
1.585
1.627
1.584
1.596
28,368,336
+0.00(+0.22%)
Aug 26, 2004
1.605
1.623
1.575
1.592
101,236,896
+0.06(+3.62%)
Aug 25, 2004
1.492
1.543
1.488
1.537
32,983,504
+0.05(+3.13%)
Aug 24, 2004
1.499
1.512
1.480
1.490
27,483,354
-0.00(-0.25%)
Aug 23, 2004
1.527
1.530
1.486
1.494
30,248,106
-0.03(-1.90%)
Aug 20, 2004
1.496
1.526
1.490
1.522
47,980,356
+0.03(+2.18%)
Aug 19, 2004
1.511
1.528
1.487
1.490
40,491,716
-0.03(-2.04%)
Aug 18, 2004
1.473
1.521
1.466
1.521
36,286,420
+0.05(+3.25%)
Aug 17, 2004
1.490
1.501
1.473
1.473
28,386,818
-0.02(-1.02%)
Aug 16, 2004
1.453
1.503
1.452
1.488
29,888,244
+0.04(+2.76%)
Aug 13, 2004
1.467
1.487
1.436
1.448
28,492,278
-0.02(-1.08%)
Aug 12, 2004
1.500
1.516
1.464
1.464
33,033,516
-0.05(-3.19%)
Aug 11, 2004
1.459
1.536
1.458
1.513
58,060,884
+0.04(+2.67%)
Aug 10, 2004
1.428
1.475
1.425
1.473
28,268,314
+0.06(+3.89%)
Aug 09, 2004
1.424
1.447
1.414
1.418
16,824,436
+0.00(+0.06%)
Aug 06, 2004
1.447
1.462
1.414
1.417
36,294,032
-0.05(-3.19%)
Aug 05, 2004
1.465
1.500
1.454
1.464
37,232,288
+0.02(+1.24%)
Aug 04, 2004
1.456
1.471
1.429
1.446
30,423,146
-0.01(-0.77%)
Aug 03, 2004
1.457
1.494
1.455
1.457
41,197,308
-0.00(-0.20%)
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.