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
Miller Industries
(NY:
MLR
)
55.73
-1.44 (-2.52%)
Streaming Delayed Price
Updated: 10:04 AM EDT, Jun 14, 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 (%)
Aug 31, 2005
11.76
12.01
11.76
11.89
64,204
+0.09(+0.76%)
Aug 30, 2005
11.82
11.87
11.78
11.80
197,951
-0.01(-0.12%)
Aug 29, 2005
11.70
11.90
11.70
11.81
339,778
+0.08(+0.71%)
Aug 26, 2005
11.75
11.78
11.41
11.73
9,089
-0.06(-0.47%)
Aug 25, 2005
11.75
11.99
11.68
11.78
58,866
+0.01(+0.06%)
Aug 24, 2005
11.75
11.86
11.26
11.78
22,796
+0.10(+0.83%)
Aug 23, 2005
11.55
11.69
11.55
11.68
11,253
+0.06(+0.48%)
Aug 22, 2005
11.68
11.75
11.46
11.62
19,477
-0.12(-1.06%)
Aug 19, 2005
11.74
11.99
11.23
11.75
35,059
+0.08(+0.65%)
Aug 18, 2005
11.66
11.67
11.44
11.67
13,995
+0.01(+0.12%)
Aug 17, 2005
11.57
11.66
11.44
11.66
11,109
+0.02(+0.18%)
Aug 16, 2005
11.51
11.64
11.23
11.64
24,816
+0.17(+1.45%)
Aug 15, 2005
11.37
11.54
11.11
11.47
36,069
+0.06(+0.49%)
Aug 12, 2005
11.75
11.75
10.86
11.42
49,487
-0.18(-1.55%)
Aug 11, 2005
11.33
11.74
11.33
11.60
38,089
+0.33(+2.95%)
Aug 10, 2005
10.75
11.77
10.68
11.26
216,130
+1.61(+16.74%)
Aug 09, 2005
9.703
9.773
9.634
9.648
3,462
+0.01(+0.14%)
Aug 08, 2005
9.842
9.842
9.634
9.634
5,626
-0.17(-1.77%)
Aug 05, 2005
9.773
9.807
9.683
9.807
12,696
-0.03(-0.35%)
Aug 04, 2005
10.04
10.04
9.170
9.842
51,796
-0.20(-2.00%)
Aug 03, 2005
9.925
10.04
9.773
10.04
21,353
+0.05(+0.49%)
Aug 02, 2005
10.12
10.12
9.828
9.994
18,179
-0.11(-1.10%)
Aug 01, 2005
10.64
10.64
10.11
10.11
170,971
-0.36(-3.44%)
Jul 29, 2005
10.40
10.50
10.33
10.47
34,049
+0.07(+0.67%)
Jul 28, 2005
10.12
10.40
10.12
10.40
19,333
+0.35(+3.45%)
Jul 27, 2005
9.946
10.15
9.925
10.05
29,433
+0.17(+1.75%)
Jul 26, 2005
9.780
9.946
9.773
9.877
11,398
+0.10(+1.06%)
Jul 25, 2005
9.780
9.787
9.683
9.773
6,204
+0.00(+0.00%)
Jul 22, 2005
9.780
9.780
9.641
9.773
12,408
+0.00(+0.00%)
Jul 21, 2005
9.710
9.773
9.703
9.773
6,492
-0.01(-0.07%)
Jul 20, 2005
9.773
9.807
9.703
9.780
9,955
+0.01(+0.07%)
Jul 19, 2005
9.364
9.773
9.364
9.773
31,308
+0.37(+3.91%)
Jul 18, 2005
9.461
9.461
9.405
9.405
2,164
-0.04(-0.44%)
Jul 15, 2005
9.426
9.447
9.385
9.447
10,388
-0.01(-0.07%)
Jul 14, 2005
9.364
9.454
9.364
9.454
2,597
+0.06(+0.66%)
Jul 13, 2005
9.281
9.391
9.281
9.391
10,243
+0.12(+1.27%)
Jul 12, 2005
9.114
9.274
9.114
9.274
8,801
+0.10(+1.13%)
Jul 11, 2005
9.170
9.170
9.010
9.170
226,086
+0.02(+0.23%)
Jul 08, 2005
9.031
9.184
9.010
9.149
17,169
+0.14(+1.54%)
Jul 07, 2005
8.594
9.045
8.594
9.010
21,786
+0.00(+0.00%)
Jul 06, 2005
8.892
9.010
8.892
9.010
1,298
+0.05(+0.54%)
Jul 05, 2005
8.872
8.969
8.872
8.962
12,985
+0.16(+1.81%)
Jul 01, 2005
8.650
8.872
8.525
8.802
47,467
-0.12(-1.40%)
Jun 30, 2005
8.872
8.955
8.872
8.927
2,452
-0.01(-0.16%)
Jun 29, 2005
8.892
9.024
8.809
8.941
42,706
+0.01(+0.16%)
Jun 28, 2005
8.782
8.941
8.782
8.927
5,626
+0.15(+1.66%)
Jun 27, 2005
8.837
8.837
8.768
8.782
2,885
-0.08(-0.94%)
Jun 24, 2005
8.844
8.913
8.733
8.865
8,079
-0.05(-0.54%)
Jun 23, 2005
8.664
8.920
8.643
8.913
12,263
+0.18(+2.06%)
Jun 22, 2005
8.643
8.740
8.643
8.733
7,502
+0.06(+0.64%)
Jun 21, 2005
8.671
8.691
8.646
8.678
14,139
+0.01(+0.08%)
Jun 20, 2005
8.698
8.698
8.629
8.671
4,761
-0.10(-1.11%)
Jun 17, 2005
8.775
8.775
8.698
8.768
3,606
+0.05(+0.56%)
Jun 16, 2005
8.685
8.802
8.594
8.719
15,293
-0.01(-0.08%)
Jun 15, 2005
8.650
8.733
8.643
8.726
8,512
+0.06(+0.64%)
Jun 14, 2005
8.629
8.671
8.594
8.671
6,636
+0.04(+0.48%)
Jun 13, 2005
8.664
8.671
8.594
8.629
11,542
+0.00(+0.00%)
Jun 10, 2005
8.525
8.636
8.463
8.629
15,582
+0.10(+1.14%)
Jun 09, 2005
8.532
8.532
8.532
8.532
288
-0.01(-0.08%)
Jun 08, 2005
8.601
8.678
8.497
8.539
15,726
-0.06(-0.73%)
Jun 07, 2005
8.380
8.664
8.380
8.601
17,024
+0.22(+2.65%)
Jun 06, 2005
8.373
8.380
8.373
8.380
577
+0.03(+0.33%)
Jun 03, 2005
8.380
8.380
8.248
8.352
6,059
+0.00(+0.00%)
Jun 02, 2005
8.109
8.386
8.109
8.352
16,592
+0.21(+2.55%)
Jun 01, 2005
8.248
8.255
8.109
8.144
69,975
-0.14(-1.67%)
May 31, 2005
8.317
8.317
8.262
8.283
64,781
+0.03(+0.34%)
May 27, 2005
8.137
8.255
8.137
8.255
18,756
+0.11(+1.36%)
May 26, 2005
7.929
8.144
7.901
8.144
18,612
+0.17(+2.17%)
May 25, 2005
7.811
7.971
7.763
7.971
6,204
+0.17(+2.22%)
May 24, 2005
7.631
7.797
7.631
7.797
3,462
+0.13(+1.72%)
May 23, 2005
7.693
7.693
7.624
7.666
11,109
-0.03(-0.36%)
May 20, 2005
7.576
7.700
7.555
7.693
7,358
+0.07(+0.91%)
May 19, 2005
7.686
7.686
7.624
7.624
5,482
+0.01(+0.09%)
May 18, 2005
7.659
7.693
7.617
7.617
7,069
+0.03(+0.37%)
May 17, 2005
7.624
7.659
7.576
7.589
17,890
-0.01(-0.18%)
May 16, 2005
7.479
7.638
7.479
7.603
9,666
+0.06(+0.83%)
May 13, 2005
7.520
7.548
7.472
7.541
11,398
+0.06(+0.74%)
May 12, 2005
7.624
7.728
7.416
7.485
26,980
-0.12(-1.64%)
May 11, 2005
8.373
8.386
6.862
7.610
127,976
-0.78(-9.26%)
May 10, 2005
8.366
8.386
8.317
8.386
11,398
+0.03(+0.33%)
May 09, 2005
8.317
8.428
8.289
8.359
16,736
-0.01(-0.17%)
May 06, 2005
8.421
8.456
8.359
8.373
16,015
-0.11(-1.31%)
May 05, 2005
8.421
8.497
8.386
8.484
20,343
+0.03(+0.33%)
May 04, 2005
8.317
8.525
8.283
8.456
20,199
+0.14(+1.67%)
May 03, 2005
8.525
8.525
8.317
8.317
42,129
-0.25(-2.91%)
May 02, 2005
8.643
8.664
8.546
8.567
26,836
-0.10(-1.12%)
Apr 29, 2005
8.386
8.664
8.386
8.664
25,248
+0.28(+3.39%)
Apr 28, 2005
8.317
8.380
8.317
8.380
14,572
+0.07(+0.83%)
Apr 27, 2005
8.283
8.310
8.199
8.310
15,149
+0.03(+0.33%)
Apr 26, 2005
8.373
8.393
8.283
8.283
12,263
-0.16(-1.89%)
Apr 25, 2005
8.442
8.456
8.352
8.442
23,950
-0.07(-0.81%)
Apr 22, 2005
8.525
8.525
8.317
8.511
19,477
-0.02(-0.24%)
Apr 21, 2005
8.456
8.553
8.456
8.532
17,313
+0.10(+1.15%)
Apr 20, 2005
8.428
8.511
8.421
8.435
9,811
+0.01(+0.16%)
Apr 19, 2005
8.283
8.435
8.241
8.421
12,840
+0.07(+0.83%)
Apr 18, 2005
8.421
8.456
8.352
8.352
10,532
-0.09(-1.07%)
Apr 15, 2005
8.490
8.490
8.386
8.442
11,542
-0.01(-0.16%)
Apr 14, 2005
8.490
8.560
8.276
8.456
39,099
+0.03(+0.41%)
Apr 13, 2005
8.317
8.504
8.317
8.421
22,796
+0.03(+0.41%)
Apr 12, 2005
8.386
8.400
8.109
8.386
29,721
-0.03(-0.41%)
Apr 11, 2005
8.428
8.490
8.289
8.421
16,303
+0.06(+0.75%)
Apr 08, 2005
8.525
8.546
8.352
8.359
5,194
-0.20(-2.35%)
Apr 07, 2005
8.795
8.795
8.560
8.560
22,074
-0.30(-3.44%)
Apr 06, 2005
8.906
8.906
8.837
8.865
1,009
-0.11(-1.24%)
Apr 05, 2005
8.844
8.976
8.775
8.976
19,189
+0.10(+1.09%)
Apr 04, 2005
8.657
8.941
8.560
8.879
39,244
+0.22(+2.56%)
Apr 01, 2005
8.941
8.941
8.629
8.657
47,612
-0.31(-3.48%)
Mar 31, 2005
8.969
8.976
8.913
8.969
36,791
-0.01(-0.08%)
Mar 30, 2005
8.816
9.010
8.816
8.976
15,437
+0.14(+1.57%)
Mar 29, 2005
8.976
8.983
8.830
8.837
7,358
-0.10(-1.16%)
Mar 28, 2005
8.837
8.941
8.691
8.941
14,427
+0.03(+0.39%)
Mar 24, 2005
8.802
8.906
8.802
8.906
3,606
+0.15(+1.66%)
Mar 23, 2005
8.948
8.948
8.490
8.761
97,533
-0.18(-2.02%)
Mar 22, 2005
9.031
9.080
8.941
8.941
3,318
-0.16(-1.75%)
Mar 21, 2005
8.983
9.107
8.865
9.100
23,229
+0.05(+0.54%)
Mar 18, 2005
9.003
9.149
8.976
9.052
214,255
+0.12(+1.32%)
Mar 17, 2005
8.913
8.969
8.787
8.934
19,622
+0.09(+1.02%)
Mar 16, 2005
8.955
8.969
8.802
8.844
18,467
-0.15(-1.62%)
Mar 15, 2005
9.045
9.080
8.879
8.989
34,771
+0.12(+1.33%)
Mar 14, 2005
8.636
8.899
8.601
8.872
20,920
+0.27(+3.14%)
Mar 11, 2005
8.747
8.872
8.594
8.601
6,059
-0.21(-2.44%)
Mar 10, 2005
8.664
8.872
8.525
8.816
14,283
+0.12(+1.35%)
Mar 09, 2005
8.664
8.733
8.317
8.698
25,393
-0.27(-3.01%)
Mar 08, 2005
9.031
9.114
8.601
8.969
26,547
-0.13(-1.45%)
Mar 07, 2005
9.184
9.246
9.010
9.100
11,253
-0.13(-1.43%)
Mar 04, 2005
9.288
9.301
9.170
9.232
3,895
-0.12(-1.33%)
Mar 03, 2005
9.385
9.537
9.322
9.357
6,348
-0.03(-0.30%)
Mar 02, 2005
9.405
9.523
9.253
9.385
15,870
-0.08(-0.81%)
Mar 01, 2005
9.253
9.461
9.184
9.461
62,905
+0.28(+3.02%)
Feb 28, 2005
9.253
9.322
9.149
9.184
9,811
-0.07(-0.75%)
Feb 25, 2005
9.218
9.322
9.184
9.253
2,885
-0.03(-0.37%)
Feb 24, 2005
9.114
9.350
9.010
9.288
5,771
+0.10(+1.13%)
Feb 23, 2005
9.218
9.218
9.017
9.184
5,915
-0.07(-0.75%)
Feb 22, 2005
9.419
9.495
9.149
9.253
17,746
-0.10(-1.04%)
Feb 18, 2005
9.530
9.530
9.274
9.350
6,781
-0.19(-2.03%)
Feb 17, 2005
9.398
9.565
9.398
9.544
13,418
+0.12(+1.25%)
Feb 16, 2005
9.426
9.495
9.391
9.426
11,830
+0.06(+0.67%)
Feb 15, 2005
9.288
9.364
9.218
9.364
9,378
+0.15(+1.58%)
Feb 14, 2005
9.038
9.218
8.996
9.218
4,472
+0.11(+1.22%)
Feb 11, 2005
9.114
9.114
9.107
9.107
3,174
-0.03(-0.30%)
Feb 10, 2005
9.045
9.135
9.010
9.135
13,706
+0.02(+0.23%)
Feb 09, 2005
9.184
9.357
9.114
9.114
16,159
-0.03(-0.30%)
Feb 08, 2005
9.170
9.239
9.142
9.142
3,462
-0.10(-1.05%)
Feb 07, 2005
9.218
9.322
9.184
9.239
5,194
+0.06(+0.60%)
Feb 04, 2005
9.239
9.239
9.010
9.184
11,542
-0.12(-1.34%)
Feb 03, 2005
9.114
9.391
9.114
9.308
13,995
+0.16(+1.74%)
Feb 02, 2005
9.003
9.163
8.892
9.149
32,030
+0.14(+1.54%)
Feb 01, 2005
8.664
9.010
8.664
9.010
44,726
+0.28(+3.17%)
Jan 31, 2005
8.678
8.768
8.664
8.733
13,706
+0.06(+0.72%)
Jan 28, 2005
8.414
8.733
8.373
8.671
67,234
+0.19(+2.21%)
Jan 27, 2005
8.525
8.601
8.484
8.484
10,099
-0.04(-0.49%)
Jan 26, 2005
8.040
8.546
8.005
8.525
93,060
+0.55(+6.96%)
Jan 25, 2005
8.172
8.172
7.832
7.971
42,273
-0.20(-2.46%)
Jan 24, 2005
8.359
8.359
8.144
8.172
23,950
-0.15(-1.83%)
Jan 21, 2005
8.352
8.373
8.317
8.324
17,313
+0.01(+0.08%)
Jan 20, 2005
8.435
8.435
8.303
8.317
26,691
-0.20(-2.36%)
Jan 19, 2005
8.317
8.685
8.317
8.518
12,408
+0.06(+0.74%)
Jan 18, 2005
8.664
8.705
8.359
8.456
37,368
-0.35(-3.94%)
Jan 14, 2005
8.733
8.802
8.608
8.802
8,945
+0.10(+1.20%)
Jan 13, 2005
8.629
8.976
8.629
8.698
9,089
+0.08(+0.88%)
Jan 12, 2005
8.525
8.664
8.449
8.622
22,363
+0.13(+1.55%)
Jan 11, 2005
8.851
8.920
8.428
8.490
38,811
-0.15(-1.76%)
Jan 10, 2005
8.386
9.066
8.348
8.643
52,373
+0.33(+3.92%)
Jan 07, 2005
8.075
8.317
8.054
8.317
18,756
+0.28(+3.45%)
Jan 06, 2005
7.936
8.075
7.936
8.040
26,980
+0.10(+1.31%)
Jan 05, 2005
7.874
7.964
7.832
7.936
9,955
+0.07(+0.88%)
Jan 04, 2005
7.797
7.887
7.763
7.867
9,233
+0.08(+0.98%)
Jan 03, 2005
7.971
8.005
7.721
7.790
145,289
-0.04(-0.53%)
Dec 31, 2004
7.832
7.832
7.804
7.832
18,900
+0.00(+0.00%)
Dec 30, 2004
7.839
7.839
7.818
7.832
17,602
-0.04(-0.53%)
Dec 29, 2004
7.832
7.874
7.825
7.874
12,840
+0.03(+0.35%)
Dec 28, 2004
7.832
7.846
7.797
7.846
7,502
-0.02(-0.26%)
Dec 27, 2004
7.881
7.950
7.818
7.867
17,169
-0.08(-1.05%)
Dec 23, 2004
7.832
7.957
7.811
7.950
18,900
+0.05(+0.61%)
Dec 22, 2004
7.763
7.936
7.763
7.901
17,602
+0.15(+1.88%)
Dec 21, 2004
7.659
7.763
7.624
7.756
30,587
+0.06(+0.81%)
Dec 20, 2004
7.693
7.763
7.624
7.693
34,338
-0.07(-0.89%)
Dec 17, 2004
7.797
7.825
7.693
7.763
43,428
-0.03(-0.44%)
Dec 16, 2004
7.763
7.936
7.693
7.797
22,363
+0.10(+1.35%)
Dec 15, 2004
7.624
7.763
7.589
7.693
19,766
+0.08(+1.00%)
Dec 14, 2004
7.589
7.617
7.555
7.617
10,676
+0.04(+0.55%)
Dec 13, 2004
7.347
7.576
7.347
7.576
14,283
+0.16(+2.15%)
Dec 10, 2004
7.347
7.416
7.319
7.416
20,920
+0.03(+0.47%)
Dec 09, 2004
7.402
7.402
7.381
7.381
6,348
-0.06(-0.84%)
Dec 08, 2004
7.499
7.499
7.437
7.444
17,890
-0.04(-0.56%)
Dec 07, 2004
7.555
7.555
7.451
7.485
18,034
-0.11(-1.46%)
Dec 06, 2004
7.610
7.617
7.589
7.596
4,472
-0.03(-0.45%)
Dec 03, 2004
7.659
7.659
7.624
7.631
7,502
-0.10(-1.26%)
Dec 02, 2004
7.728
7.797
7.728
7.728
4,184
-0.07(-0.89%)
Dec 01, 2004
7.569
7.797
7.569
7.797
6,636
+0.17(+2.18%)
Nov 30, 2004
7.673
7.693
7.624
7.631
10,820
-0.06(-0.81%)
Nov 29, 2004
7.797
7.797
7.624
7.693
12,696
-0.10(-1.33%)
Nov 26, 2004
7.797
7.832
7.756
7.797
3,174
-0.03(-0.44%)
Nov 24, 2004
7.624
7.867
7.347
7.832
34,482
+0.04(+0.53%)
Nov 23, 2004
7.271
7.790
7.271
7.790
48,333
+0.53(+7.35%)
Nov 22, 2004
7.174
7.278
7.153
7.257
22,651
+0.05(+0.67%)
Nov 19, 2004
7.333
7.381
7.181
7.208
6,204
-0.07(-0.95%)
Nov 18, 2004
7.000
7.278
7.000
7.278
12,840
+0.28(+3.96%)
Nov 17, 2004
7.007
7.007
6.952
7.000
5,194
-0.03(-0.49%)
Nov 16, 2004
6.862
7.139
6.862
7.035
35,925
+0.24(+3.57%)
Nov 15, 2004
6.654
6.792
6.654
6.792
16,159
+0.21(+3.27%)
Nov 12, 2004
6.654
6.668
6.578
6.578
13,273
-0.08(-1.25%)
Nov 11, 2004
6.654
6.661
6.564
6.661
3,606
+0.06(+0.84%)
Nov 10, 2004
6.439
7.000
6.439
6.605
14,139
+0.23(+3.59%)
Nov 09, 2004
6.377
6.377
6.321
6.377
1,731
+0.07(+1.10%)
Nov 08, 2004
6.224
6.307
6.224
6.307
432
+0.14(+2.25%)
Nov 05, 2004
6.307
6.307
6.030
6.169
13,706
-0.10(-1.66%)
Nov 04, 2004
6.411
6.446
6.273
6.273
7,935
-0.10(-1.63%)
Nov 03, 2004
6.307
6.411
6.307
6.377
3,318
+0.00(+0.00%)
Nov 02, 2004
6.654
6.661
6.377
6.377
25,104
-0.28(-4.17%)
Nov 01, 2004
6.668
6.668
6.647
6.654
19,044
-0.07(-1.03%)
Oct 29, 2004
6.564
6.723
6.543
6.723
20,343
+0.14(+2.11%)
Oct 28, 2004
6.411
6.584
6.411
6.584
26,547
+0.15(+2.37%)
Oct 27, 2004
6.390
6.550
6.390
6.432
24,671
-0.01(-0.22%)
Oct 26, 2004
6.307
6.446
6.307
6.446
11,830
+0.13(+2.09%)
Oct 25, 2004
6.279
6.321
6.245
6.314
11,830
+0.03(+0.55%)
Oct 22, 2004
6.231
6.286
6.231
6.279
11,542
+0.07(+1.12%)
Oct 21, 2004
6.377
6.377
6.203
6.210
39,532
-0.17(-2.71%)
Oct 20, 2004
6.418
6.418
6.377
6.383
11,542
+0.00(+0.00%)
Oct 19, 2004
6.390
6.390
6.370
6.383
5,915
-0.06(-0.97%)
Oct 18, 2004
6.446
6.480
6.425
6.446
16,736
+0.03(+0.43%)
Oct 15, 2004
6.411
6.446
6.370
6.418
12,696
+0.01(+0.11%)
Oct 14, 2004
6.425
6.425
6.411
6.411
1,731
+0.00(+0.00%)
Oct 13, 2004
6.390
6.411
6.390
6.411
2,308
+0.00(+0.00%)
Oct 12, 2004
6.411
6.411
6.342
6.411
24,816
-0.01(-0.11%)
Oct 11, 2004
6.411
6.515
6.411
6.418
34,049
+0.00(+0.00%)
Oct 08, 2004
6.342
6.536
6.342
6.418
36,791
+0.05(+0.76%)
Oct 07, 2004
6.377
6.377
6.335
6.370
21,786
-0.01(-0.11%)
Oct 06, 2004
6.307
6.550
6.238
6.377
37,656
+0.07(+1.10%)
Oct 05, 2004
6.231
6.321
6.224
6.307
27,268
+0.08(+1.34%)
Oct 04, 2004
6.196
6.273
6.196
6.224
115,423
+0.06(+0.90%)
Oct 01, 2004
6.273
6.273
6.169
6.169
205,165
-0.10(-1.66%)
Sep 30, 2004
6.065
6.273
6.065
6.273
11,398
+0.17(+2.84%)
Sep 29, 2004
6.030
6.203
6.030
6.099
187,130
+0.07(+1.15%)
Sep 28, 2004
5.968
6.030
5.961
6.030
4,328
+0.07(+1.16%)
Sep 27, 2004
5.995
6.030
5.954
5.961
8,079
-0.03(-0.58%)
Sep 24, 2004
5.975
6.037
5.961
5.995
5,049
+0.03(+0.58%)
Sep 23, 2004
5.961
5.975
5.926
5.961
35,348
-0.03(-0.58%)
Sep 22, 2004
6.030
6.030
5.995
5.995
1,009
-0.03(-0.57%)
Sep 21, 2004
6.134
6.134
6.030
6.030
6,059
-0.14(-2.25%)
Sep 20, 2004
6.203
6.203
6.169
6.169
4,472
-0.03(-0.45%)
Sep 17, 2004
6.134
6.196
6.134
6.196
1,154
+0.03(+0.45%)
Sep 16, 2004
6.134
6.176
6.134
6.169
1,731
+0.03(+0.57%)
Sep 15, 2004
6.134
6.134
6.134
6.134
144
+0.00(+0.00%)
Sep 14, 2004
6.169
6.203
6.134
6.134
19,477
-0.04(-0.67%)
Sep 13, 2004
6.176
6.196
6.065
6.176
44,582
+0.00(+0.00%)
Sep 10, 2004
6.051
6.286
6.051
6.176
8,945
+0.14(+2.30%)
Sep 09, 2004
6.030
6.037
5.947
6.037
7,358
+0.08(+1.28%)
Sep 08, 2004
5.975
5.975
5.961
5.961
3,318
+0.00(+0.00%)
Sep 07, 2004
6.016
6.058
5.961
5.961
7,646
+0.00(+0.00%)
Sep 03, 2004
6.058
6.085
5.961
5.961
5,626
-0.10(-1.71%)
Sep 02, 2004
6.065
6.092
6.065
6.065
2,308
-0.01(-0.11%)
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.