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
Graphic Packaging Holding Company
(NY:
GPK
)
27.99
+0.51 (+1.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
2.784
2.818
2.716
2.775
121,146
+0.00(+0.00%)
Aug 30, 2005
2.868
2.868
2.742
2.775
62,588
-0.08(-2.66%)
Aug 29, 2005
2.801
2.868
2.759
2.851
100,046
+0.05(+1.81%)
Aug 26, 2005
2.868
2.885
2.792
2.801
103,958
-0.11(-3.77%)
Aug 25, 2005
2.910
2.953
2.818
2.910
34,731
+0.03(+1.17%)
Aug 24, 2005
2.961
3.037
2.784
2.877
86,058
-0.07(-2.29%)
Aug 23, 2005
2.995
2.995
2.835
2.944
66,499
-0.05(-1.69%)
Aug 22, 2005
2.775
3.037
2.775
2.995
161,686
+0.19(+6.61%)
Aug 19, 2005
2.902
2.961
2.767
2.809
49,904
-0.09(-3.20%)
Aug 18, 2005
2.936
2.970
2.826
2.902
61,402
-0.08(-2.55%)
Aug 17, 2005
2.953
3.029
2.910
2.978
95,778
-0.01(-0.28%)
Aug 16, 2005
3.062
3.079
2.868
2.986
146,039
-0.13(-4.06%)
Aug 15, 2005
3.088
3.113
3.012
3.113
83,332
+0.00(+0.00%)
Aug 12, 2005
3.206
3.206
3.029
3.113
172,828
-0.08(-2.38%)
Aug 11, 2005
2.953
3.197
2.927
3.189
167,376
+0.24(+8.00%)
Aug 10, 2005
2.877
3.020
2.877
2.953
152,558
+0.07(+2.34%)
Aug 09, 2005
2.919
3.071
2.877
2.885
43,385
+0.01(+0.29%)
Aug 08, 2005
2.953
2.995
2.784
2.877
139,045
-0.04(-1.45%)
Aug 05, 2005
3.121
3.121
2.835
2.919
204,241
-0.15(-4.95%)
Aug 04, 2005
3.164
3.265
3.045
3.071
172,236
-0.12(-3.70%)
Aug 03, 2005
3.248
3.248
3.189
3.189
218,110
-0.08(-2.33%)
Aug 02, 2005
3.248
3.307
3.248
3.265
50,260
+0.04(+1.31%)
Aug 01, 2005
3.265
3.332
3.223
3.223
115,219
-0.03(-0.78%)
Jul 29, 2005
3.307
3.332
3.172
3.248
87,362
-0.03(-1.03%)
Jul 28, 2005
3.231
3.349
3.231
3.282
130,984
+0.01(+0.26%)
Jul 27, 2005
3.299
3.315
3.172
3.273
158,011
-0.02(-0.51%)
Jul 26, 2005
3.180
3.290
3.147
3.290
94,474
+0.13(+4.00%)
Jul 25, 2005
3.155
3.265
3.113
3.164
82,976
-0.01(-0.27%)
Jul 22, 2005
3.062
3.239
3.062
3.172
147,461
+0.09(+3.01%)
Jul 21, 2005
3.214
3.265
3.062
3.079
72,071
-0.14(-4.45%)
Jul 20, 2005
3.164
3.223
3.079
3.223
127,902
+0.09(+2.97%)
Jul 19, 2005
3.079
3.214
3.045
3.130
76,575
+0.13(+4.51%)
Jul 18, 2005
3.096
3.121
2.995
2.995
92,341
-0.13(-4.05%)
Jul 15, 2005
3.155
3.231
3.121
3.121
213,131
-0.06(-1.86%)
Jul 14, 2005
3.248
3.299
3.172
3.180
65,314
-0.01(-0.26%)
Jul 13, 2005
3.180
3.256
3.180
3.189
36,272
+0.01(+0.27%)
Jul 12, 2005
3.164
3.290
3.121
3.180
93,408
-0.03(-0.79%)
Jul 11, 2005
3.206
3.341
3.206
3.206
214,198
-0.04(-1.30%)
Jul 08, 2005
3.045
3.290
2.953
3.248
193,335
+0.14(+4.62%)
Jul 07, 2005
3.037
3.172
2.919
3.104
94,593
+0.02(+0.55%)
Jul 06, 2005
3.282
3.290
3.037
3.088
116,167
-0.12(-3.68%)
Jul 05, 2005
3.248
3.248
3.164
3.206
94,712
+0.01(+0.26%)
Jul 01, 2005
3.164
3.206
3.088
3.197
61,165
+0.12(+3.84%)
Jun 30, 2005
3.231
3.290
3.071
3.079
85,110
-0.13(-3.95%)
Jun 29, 2005
3.121
3.248
3.121
3.206
92,933
+0.03(+1.06%)
Jun 28, 2005
2.936
3.189
2.936
3.172
154,455
+0.22(+7.43%)
Jun 27, 2005
3.020
3.096
2.953
2.953
112,374
-0.03(-1.13%)
Jun 24, 2005
3.121
3.121
2.902
2.986
550,610
-0.09(-3.01%)
Jun 23, 2005
3.223
3.248
3.079
3.079
101,942
-0.17(-5.20%)
Jun 22, 2005
3.256
3.332
3.130
3.248
92,696
+0.01(+0.26%)
Jun 21, 2005
3.138
3.332
3.121
3.239
111,307
+0.07(+2.13%)
Jun 20, 2005
3.206
3.265
3.164
3.172
321,357
-0.08(-2.59%)
Jun 17, 2005
3.239
3.332
3.214
3.256
290,537
+0.03(+1.05%)
Jun 16, 2005
3.206
3.248
3.180
3.223
131,577
+0.03(+0.79%)
Jun 15, 2005
3.180
3.248
3.147
3.197
139,282
+0.02(+0.53%)
Jun 14, 2005
2.970
3.239
2.936
3.180
163,464
+0.16(+5.31%)
Jun 13, 2005
3.054
3.164
3.003
3.020
72,426
-0.03(-1.11%)
Jun 10, 2005
2.995
3.088
2.978
3.054
78,827
+0.10(+3.43%)
Jun 09, 2005
3.054
3.206
2.953
2.953
227,000
-0.18(-5.66%)
Jun 08, 2005
3.206
3.349
3.096
3.130
105,617
-0.06(-1.85%)
Jun 07, 2005
3.239
3.391
3.180
3.189
257,346
-0.03(-0.79%)
Jun 06, 2005
3.121
3.332
3.045
3.214
135,015
+0.16(+5.25%)
Jun 03, 2005
3.273
3.290
2.953
3.054
195,469
-0.24(-7.18%)
Jun 02, 2005
3.248
3.341
3.206
3.290
108,462
+0.02(+0.52%)
Jun 01, 2005
3.164
3.332
3.079
3.273
95,423
+0.11(+3.47%)
May 31, 2005
3.248
3.273
3.138
3.164
76,338
+0.00(+0.00%)
May 27, 2005
3.231
3.231
3.071
3.164
64,840
-0.06(-1.83%)
May 26, 2005
3.096
3.290
3.012
3.223
88,903
+0.20(+6.70%)
May 25, 2005
3.155
3.155
2.868
3.020
218,703
-0.18(-5.54%)
May 24, 2005
3.189
3.290
3.164
3.197
78,590
-0.01(-0.26%)
May 23, 2005
3.282
3.332
3.172
3.206
155,877
+0.01(+0.26%)
May 20, 2005
3.197
3.307
3.164
3.197
115,811
+0.00(+0.00%)
May 19, 2005
3.290
3.290
3.121
3.197
134,778
-0.09(-2.82%)
May 18, 2005
3.138
3.374
3.138
3.290
222,496
+0.26(+8.64%)
May 17, 2005
3.121
3.155
2.953
3.029
226,052
-0.12(-3.75%)
May 16, 2005
3.088
3.307
3.079
3.147
133,829
+0.09(+3.04%)
May 13, 2005
3.130
3.391
2.927
3.054
213,368
+0.01(+0.28%)
May 12, 2005
3.374
3.459
3.003
3.045
113,559
-0.29(-8.61%)
May 11, 2005
3.248
3.391
3.037
3.332
125,769
+0.17(+5.33%)
May 10, 2005
3.501
3.509
3.121
3.164
101,824
-0.34(-9.64%)
May 09, 2005
3.197
3.501
3.147
3.501
126,598
+0.33(+10.37%)
May 06, 2005
3.383
3.552
3.130
3.172
126,243
-0.13(-3.84%)
May 05, 2005
3.543
3.543
3.189
3.299
337,596
+0.13(+4.27%)
May 04, 2005
3.374
3.374
3.071
3.164
108,106
+0.16(+5.34%)
May 03, 2005
2.944
3.172
2.860
3.003
143,431
+0.08(+2.59%)
May 02, 2005
2.809
2.953
2.742
2.927
133,829
+0.19(+7.10%)
Apr 29, 2005
2.607
2.767
2.514
2.733
171,880
+0.15(+5.88%)
Apr 28, 2005
2.877
2.927
2.581
2.581
124,109
-0.30(-10.26%)
Apr 27, 2005
2.885
2.986
2.716
2.877
113,559
-0.01(-0.29%)
Apr 26, 2005
3.003
3.012
2.860
2.885
116,760
-0.12(-3.93%)
Apr 25, 2005
2.936
3.121
2.910
3.003
104,906
+0.10(+3.49%)
Apr 22, 2005
3.290
3.290
2.902
2.902
308,199
-0.44(-13.13%)
Apr 21, 2005
3.290
3.408
3.223
3.341
269,318
+0.12(+3.66%)
Apr 20, 2005
3.358
3.358
3.206
3.223
279,276
-0.15(-4.50%)
Apr 19, 2005
3.223
3.391
3.142
3.374
104,906
+0.17(+5.26%)
Apr 18, 2005
3.282
3.315
2.995
3.206
112,611
-0.07(-2.06%)
Apr 15, 2005
3.223
3.307
3.104
3.273
128,614
+0.07(+2.11%)
Apr 14, 2005
3.374
3.459
3.164
3.206
96,490
-0.19(-5.71%)
Apr 13, 2005
3.518
3.543
3.273
3.400
95,897
-0.12(-3.36%)
Apr 12, 2005
3.383
3.568
3.265
3.518
103,839
+0.08(+2.46%)
Apr 11, 2005
3.459
3.746
3.374
3.433
125,413
+0.03(+0.74%)
Apr 08, 2005
3.653
3.695
3.400
3.408
106,684
-0.24(-6.70%)
Apr 07, 2005
3.628
3.729
3.526
3.653
48,245
-0.02(-0.46%)
Apr 06, 2005
3.737
3.881
3.602
3.670
357,629
+0.00(+0.00%)
Apr 05, 2005
3.568
3.754
3.568
3.670
132,999
+0.16(+4.57%)
Apr 04, 2005
3.568
3.661
3.383
3.509
156,351
-0.06(-1.65%)
Apr 01, 2005
3.720
3.906
3.560
3.568
145,446
-0.15(-4.08%)
Mar 31, 2005
3.881
3.881
3.628
3.720
135,607
-0.13(-3.29%)
Mar 30, 2005
3.670
3.923
3.670
3.847
84,991
+0.16(+4.35%)
Mar 29, 2005
3.703
4.041
3.678
3.687
155,996
-0.02(-0.46%)
Mar 28, 2005
3.754
3.796
3.619
3.703
48,007
-0.06(-1.57%)
Mar 24, 2005
3.644
3.838
3.644
3.763
283,662
+0.16(+4.45%)
Mar 23, 2005
3.712
3.847
3.594
3.602
114,270
-0.07(-1.84%)
Mar 22, 2005
3.712
3.948
3.661
3.670
91,630
-0.05(-1.36%)
Mar 21, 2005
3.948
3.965
3.670
3.720
170,458
-0.22(-5.57%)
Mar 18, 2005
4.201
4.260
3.889
3.940
342,219
-0.19(-4.69%)
Mar 17, 2005
4.134
4.226
4.075
4.134
89,970
+0.03(+0.82%)
Mar 16, 2005
4.016
4.100
3.999
4.100
110,003
+0.05(+1.25%)
Mar 15, 2005
4.210
4.302
4.007
4.049
251,656
-0.13(-3.23%)
Mar 14, 2005
4.294
4.328
4.159
4.184
174,962
-0.10(-2.36%)
Mar 11, 2005
4.336
4.336
4.176
4.286
198,670
-0.06(-1.36%)
Mar 10, 2005
4.260
4.454
4.235
4.345
509,477
+0.08(+1.98%)
Mar 09, 2005
4.539
4.539
4.092
4.260
283,187
-0.30(-6.65%)
Mar 08, 2005
4.758
4.825
4.555
4.564
92,933
-0.19(-3.91%)
Mar 07, 2005
5.053
5.053
4.741
4.750
96,134
-0.35(-6.79%)
Mar 04, 2005
5.062
5.146
5.011
5.095
156,944
+0.09(+1.86%)
Mar 03, 2005
5.188
5.188
4.893
5.003
222,733
-0.35(-6.61%)
Mar 02, 2005
5.239
5.543
5.239
5.357
73,967
+0.04(+0.79%)
Mar 01, 2005
5.146
5.348
5.062
5.315
106,091
+0.19(+3.79%)
Feb 28, 2005
5.399
5.399
5.019
5.121
107,514
-0.28(-5.16%)
Feb 25, 2005
5.146
5.416
5.104
5.399
81,791
+0.24(+4.58%)
Feb 24, 2005
5.019
5.163
4.859
5.163
90,681
+0.12(+2.34%)
Feb 23, 2005
4.935
5.230
4.927
5.045
91,511
+0.15(+3.10%)
Feb 22, 2005
4.977
5.019
4.809
4.893
131,340
-0.17(-3.33%)
Feb 18, 2005
5.205
5.273
4.910
5.062
159,671
-0.13(-2.44%)
Feb 17, 2005
5.483
5.517
5.154
5.188
98,979
-0.32(-5.82%)
Feb 16, 2005
5.408
5.576
5.382
5.509
67,566
+0.08(+1.56%)
Feb 15, 2005
5.382
5.576
5.348
5.424
99,097
+0.03(+0.63%)
Feb 14, 2005
5.424
5.517
5.357
5.391
55,831
-0.06(-1.08%)
Feb 11, 2005
5.467
5.635
5.382
5.450
114,863
-0.04(-0.77%)
Feb 10, 2005
5.568
5.568
5.332
5.492
69,463
-0.08(-1.36%)
Feb 09, 2005
5.686
5.686
5.399
5.568
135,370
-0.08(-1.49%)
Feb 08, 2005
5.720
5.728
5.509
5.652
48,956
-0.13(-2.19%)
Feb 07, 2005
5.711
5.829
5.711
5.779
90,326
+0.08(+1.48%)
Feb 04, 2005
5.652
5.694
5.652
5.694
62,943
+0.00(+0.00%)
Feb 03, 2005
5.618
5.694
5.500
5.694
72,545
+0.00(+0.00%)
Feb 02, 2005
5.677
5.711
5.635
5.694
84,399
-0.01(-0.15%)
Feb 01, 2005
5.652
5.711
5.635
5.703
78,235
+0.03(+0.60%)
Jan 31, 2005
5.610
5.728
5.610
5.669
73,730
+0.10(+1.82%)
Jan 28, 2005
5.669
5.669
5.416
5.568
105,143
-0.17(-2.94%)
Jan 27, 2005
5.737
5.753
5.661
5.737
48,956
-0.03(-0.44%)
Jan 26, 2005
5.720
5.812
5.677
5.762
55,950
+0.08(+1.34%)
Jan 25, 2005
5.728
5.863
5.677
5.686
100,994
-0.02(-0.30%)
Jan 24, 2005
5.804
5.829
5.602
5.703
130,866
-0.05(-0.88%)
Jan 21, 2005
5.737
5.855
5.686
5.753
85,110
+0.02(+0.29%)
Jan 20, 2005
5.720
5.855
5.694
5.737
121,620
-0.03(-0.58%)
Jan 19, 2005
6.091
6.091
5.737
5.770
119,249
-0.30(-5.00%)
Jan 18, 2005
5.661
6.141
5.610
6.074
157,655
+0.39(+6.82%)
Jan 14, 2005
5.635
5.694
5.526
5.686
54,883
+0.09(+1.66%)
Jan 13, 2005
5.753
5.753
5.492
5.593
105,261
-0.13(-2.36%)
Jan 12, 2005
5.694
5.753
5.509
5.728
145,802
-0.01(-0.15%)
Jan 11, 2005
5.677
5.796
5.424
5.737
123,872
-0.03(-0.44%)
Jan 10, 2005
5.509
6.006
5.509
5.762
112,729
+0.19(+3.48%)
Jan 07, 2005
5.863
5.863
5.357
5.568
237,195
-0.31(-5.31%)
Jan 06, 2005
5.973
6.108
5.880
5.880
66,974
-0.05(-0.85%)
Jan 05, 2005
5.939
6.125
5.846
5.931
132,999
-0.03(-0.57%)
Jan 04, 2005
6.133
6.234
5.888
5.964
197,010
-0.12(-1.94%)
Jan 03, 2005
6.125
6.260
6.049
6.082
175,199
+0.01(+0.14%)
Dec 31, 2004
6.243
6.243
6.066
6.074
72,308
-0.13(-2.17%)
Dec 30, 2004
6.268
6.327
6.201
6.209
34,257
-0.04(-0.67%)
Dec 29, 2004
6.352
6.369
6.243
6.251
44,214
-0.14(-2.24%)
Dec 28, 2004
6.352
6.395
6.336
6.395
106,921
+0.04(+0.66%)
Dec 27, 2004
6.386
6.395
6.268
6.352
39,828
-0.03(-0.40%)
Dec 23, 2004
6.420
6.437
6.352
6.378
155,759
-0.03(-0.53%)
Dec 22, 2004
6.411
6.445
6.386
6.411
268,370
+0.00(+0.00%)
Dec 21, 2004
6.437
6.437
6.352
6.411
323,372
+0.00(+0.00%)
Dec 20, 2004
6.327
6.454
6.201
6.411
245,848
+0.10(+1.60%)
Dec 17, 2004
6.268
6.310
6.125
6.310
122,450
+0.07(+1.08%)
Dec 16, 2004
6.411
6.411
6.150
6.243
97,319
-0.19(-2.89%)
Dec 15, 2004
6.344
6.437
6.285
6.428
76,694
+0.02(+0.26%)
Dec 14, 2004
6.386
6.538
6.302
6.411
117,589
+0.00(+0.00%)
Dec 13, 2004
6.411
6.445
6.276
6.411
78,353
+0.04(+0.66%)
Dec 10, 2004
6.276
6.411
6.125
6.369
78,590
+0.06(+0.94%)
Dec 09, 2004
6.150
6.327
6.066
6.310
138,097
+0.08(+1.22%)
Dec 08, 2004
6.057
6.310
6.049
6.234
138,097
+0.24(+3.94%)
Dec 07, 2004
6.327
6.336
5.956
5.998
202,818
-0.35(-5.58%)
Dec 06, 2004
6.496
6.496
6.276
6.352
123,279
-0.17(-2.59%)
Dec 03, 2004
6.538
6.563
6.378
6.521
199,618
-0.33(-4.80%)
Dec 02, 2004
6.816
6.875
6.791
6.850
1,648,393
+0.00(+0.00%)
Dec 01, 2004
6.749
6.918
6.749
6.850
226,763
-0.03(-0.49%)
Nov 30, 2004
6.951
6.994
6.799
6.884
151,017
-0.09(-1.33%)
Nov 29, 2004
6.749
6.977
6.673
6.977
157,774
+0.24(+3.63%)
Nov 26, 2004
6.673
6.732
6.622
6.732
32,479
+0.04(+0.63%)
Nov 24, 2004
6.369
6.707
6.369
6.690
102,061
+0.35(+5.59%)
Nov 23, 2004
6.580
6.589
6.201
6.336
125,769
-0.21(-3.22%)
Nov 22, 2004
6.133
6.656
6.133
6.546
98,623
+0.43(+7.03%)
Nov 19, 2004
6.327
6.336
6.099
6.116
44,096
-0.23(-3.59%)
Nov 18, 2004
6.344
6.403
6.158
6.344
32,479
-0.03(-0.40%)
Nov 17, 2004
6.344
6.580
6.327
6.369
54,290
+0.11(+1.75%)
Nov 16, 2004
6.403
6.403
6.175
6.260
53,579
-0.23(-3.51%)
Nov 15, 2004
6.462
6.546
6.251
6.487
83,450
+0.03(+0.52%)
Nov 12, 2004
6.310
6.538
6.209
6.454
56,068
+0.13(+2.00%)
Nov 11, 2004
6.209
6.454
6.141
6.327
82,028
+0.08(+1.35%)
Nov 10, 2004
5.990
6.504
5.922
6.243
79,657
+0.23(+3.79%)
Nov 09, 2004
5.981
6.066
5.964
6.015
53,342
+0.05(+0.85%)
Nov 08, 2004
6.074
6.091
5.905
5.964
57,965
-0.17(-2.75%)
Nov 05, 2004
6.201
6.201
5.947
6.133
71,715
-0.03(-0.41%)
Nov 04, 2004
5.888
6.369
5.838
6.158
87,007
+0.23(+3.84%)
Nov 03, 2004
5.863
6.074
5.863
5.931
65,551
+0.11(+1.88%)
Nov 02, 2004
5.990
6.201
5.703
5.821
121,738
-0.17(-2.82%)
Nov 01, 2004
5.762
6.006
5.737
5.990
35,205
+0.20(+3.50%)
Oct 29, 2004
5.922
5.939
5.745
5.787
38,880
-0.22(-3.65%)
Oct 28, 2004
5.947
6.023
5.804
6.006
79,065
+0.02(+0.28%)
Oct 27, 2004
5.838
6.057
5.796
5.990
117,589
+0.17(+2.90%)
Oct 26, 2004
5.694
5.821
5.568
5.821
103,483
+0.16(+2.83%)
Oct 25, 2004
5.382
5.821
5.323
5.661
73,256
+0.22(+4.03%)
Oct 22, 2004
5.694
5.762
5.357
5.441
64,721
-0.24(-4.30%)
Oct 21, 2004
5.450
5.686
5.416
5.686
71,360
+0.19(+3.37%)
Oct 20, 2004
5.441
5.509
5.332
5.500
34,731
-0.01(-0.15%)
Oct 19, 2004
5.610
5.652
5.391
5.509
67,092
-0.12(-2.10%)
Oct 18, 2004
5.593
5.652
5.399
5.627
40,540
+0.00(+0.00%)
Oct 15, 2004
5.424
5.770
5.399
5.627
76,812
+0.20(+3.73%)
Oct 14, 2004
5.551
5.618
5.374
5.424
73,967
-0.19(-3.45%)
Oct 13, 2004
5.559
5.829
5.559
5.618
155,166
+0.13(+2.30%)
Oct 12, 2004
5.357
5.686
5.247
5.492
121,146
+0.13(+2.52%)
Oct 11, 2004
5.205
5.357
5.163
5.357
104,076
+0.17(+3.25%)
Oct 08, 2004
5.315
5.365
5.138
5.188
137,741
-0.19(-3.45%)
Oct 07, 2004
5.534
5.635
5.315
5.374
92,696
-0.19(-3.48%)
Oct 06, 2004
5.711
5.711
5.534
5.568
74,323
-0.12(-2.08%)
Oct 05, 2004
5.804
5.821
5.677
5.686
41,369
-0.12(-2.03%)
Oct 04, 2004
5.762
5.947
5.762
5.804
88,903
+0.04(+0.73%)
Oct 01, 2004
5.551
5.796
5.517
5.762
75,627
+0.30(+5.40%)
Sep 30, 2004
5.483
5.526
5.323
5.467
128,139
-0.06(-1.07%)
Sep 29, 2004
5.399
5.543
5.399
5.526
66,618
+0.11(+2.02%)
Sep 28, 2004
5.526
5.526
5.273
5.416
117,945
-0.07(-1.23%)
Sep 27, 2004
5.205
5.534
5.079
5.483
143,668
+0.19(+3.67%)
Sep 24, 2004
5.340
5.357
5.289
5.289
47,415
-0.02(-0.32%)
Sep 23, 2004
5.365
5.365
5.298
5.306
33,664
-0.01(-0.16%)
Sep 22, 2004
5.618
5.618
5.214
5.315
122,450
-0.35(-6.25%)
Sep 21, 2004
5.500
5.669
5.500
5.669
67,803
+0.17(+3.07%)
Sep 20, 2004
5.593
5.602
5.483
5.500
80,013
-0.09(-1.66%)
Sep 17, 2004
5.973
5.973
5.585
5.593
189,779
-0.38(-6.36%)
Sep 16, 2004
5.753
5.973
5.753
5.973
72,663
+0.26(+4.58%)
Sep 15, 2004
5.408
5.779
5.408
5.711
58,676
+0.23(+4.15%)
Sep 14, 2004
5.779
5.779
5.399
5.483
67,448
-0.34(-5.80%)
Sep 13, 2004
5.720
5.855
5.686
5.821
56,187
+0.15(+2.68%)
Sep 10, 2004
5.973
5.973
5.610
5.669
55,120
-0.37(-6.15%)
Sep 09, 2004
5.796
6.116
5.779
6.040
154,218
+0.26(+4.53%)
Sep 08, 2004
6.116
6.226
5.737
5.779
95,067
-0.34(-5.52%)
Sep 07, 2004
5.973
6.336
5.872
6.116
94,474
+0.20(+3.42%)
Sep 03, 2004
6.074
6.158
5.812
5.914
135,252
-0.20(-3.31%)
Sep 02, 2004
5.315
6.133
5.315
6.116
66,025
+0.78(+14.53%)
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.