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
Nacco Industries
(NY:
NC
)
33.28
+1.01 (+3.13%)
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 (%)
Aug 31, 2005
5.529
5.624
5.523
5.624
319,663
+0.10(+1.82%)
Aug 30, 2005
5.532
5.532
5.502
5.523
79,431
-0.02(-0.37%)
Aug 29, 2005
5.469
5.544
5.469
5.544
211,171
+0.07(+1.37%)
Aug 26, 2005
5.536
5.557
5.460
5.469
102,679
-0.07(-1.21%)
Aug 25, 2005
5.717
5.730
5.536
5.536
209,234
-0.17(-2.94%)
Aug 24, 2005
5.627
5.740
5.627
5.704
269,292
+0.08(+1.38%)
Aug 23, 2005
5.630
5.640
5.575
5.626
251,856
+0.01(+0.14%)
Aug 22, 2005
5.590
5.639
5.590
5.618
168,549
+0.07(+1.26%)
Aug 19, 2005
5.588
5.631
5.461
5.549
375,846
-0.04(-0.69%)
Aug 18, 2005
5.794
5.794
5.549
5.588
556,020
-0.22(-3.78%)
Aug 17, 2005
5.794
5.855
5.776
5.807
92,993
+0.00(+0.03%)
Aug 16, 2005
5.910
5.913
5.805
5.805
251,856
-0.14(-2.40%)
Aug 15, 2005
5.851
6.001
5.851
5.948
288,665
+0.10(+1.67%)
Aug 12, 2005
5.871
5.871
5.834
5.851
282,853
-0.03(-0.57%)
Aug 11, 2005
5.833
5.884
5.808
5.884
63,932
+0.04(+0.72%)
Aug 10, 2005
5.838
5.877
5.797
5.843
517,273
-0.00(-0.06%)
Aug 09, 2005
5.808
5.907
5.808
5.846
253,793
+0.04(+0.66%)
Aug 08, 2005
5.788
5.828
5.745
5.808
199,547
+0.03(+0.55%)
Aug 05, 2005
5.923
5.924
5.762
5.776
213,109
-0.16(-2.70%)
Aug 04, 2005
6.023
6.023
5.936
5.936
147,238
-0.10(-1.62%)
Aug 03, 2005
6.051
6.051
6.026
6.033
81,368
-0.02(-0.35%)
Aug 02, 2005
6.089
6.089
6.027
6.055
647,076
-0.04(-0.74%)
Aug 01, 2005
5.967
6.116
5.967
6.100
410,719
+0.13(+2.22%)
Jul 29, 2005
5.931
5.975
5.931
5.967
457,215
+0.03(+0.57%)
Jul 28, 2005
5.802
5.933
5.791
5.933
127,865
+0.14(+2.44%)
Jul 27, 2005
5.833
5.833
5.775
5.791
118,178
-0.05(-0.85%)
Jul 26, 2005
5.804
5.868
5.778
5.841
166,612
+0.04(+0.64%)
Jul 25, 2005
5.841
5.954
5.804
5.804
251,856
-0.05(-0.84%)
Jul 22, 2005
5.791
5.859
5.729
5.853
230,545
+0.07(+1.29%)
Jul 21, 2005
5.889
5.900
5.779
5.779
211,171
-0.10(-1.67%)
Jul 20, 2005
5.812
5.900
5.789
5.877
203,422
+0.06(+1.11%)
Jul 19, 2005
5.719
5.813
5.704
5.812
215,046
+0.12(+2.13%)
Jul 18, 2005
5.722
5.729
5.652
5.691
91,055
-0.02(-0.36%)
Jul 15, 2005
5.637
5.711
5.608
5.711
125,928
+0.06(+1.14%)
Jul 14, 2005
5.745
5.782
5.632
5.647
154,988
-0.11(-1.94%)
Jul 13, 2005
5.874
5.874
5.753
5.758
125,928
-0.11(-1.88%)
Jul 12, 2005
5.884
5.884
5.820
5.869
211,171
-0.00(-0.04%)
Jul 11, 2005
5.820
5.871
5.820
5.871
362,285
+0.05(+0.89%)
Jul 08, 2005
5.644
5.884
5.625
5.820
269,292
+0.19(+3.35%)
Jul 07, 2005
5.722
5.722
5.608
5.631
199,547
-0.10(-1.81%)
Jul 06, 2005
5.729
5.775
5.729
5.735
174,361
+0.01(+0.11%)
Jul 05, 2005
5.569
5.729
5.569
5.729
240,231
+0.17(+3.15%)
Jul 01, 2005
5.536
5.554
5.524
5.554
85,243
+0.02(+0.35%)
Jun 30, 2005
5.549
5.631
5.502
5.534
269,292
-0.00(-0.07%)
Jun 29, 2005
5.585
5.590
5.525
5.538
180,173
-0.04(-0.65%)
Jun 28, 2005
5.465
5.578
5.456
5.575
209,234
+0.13(+2.37%)
Jun 27, 2005
5.437
5.461
5.404
5.446
220,858
+0.02(+0.38%)
Jun 24, 2005
5.536
5.536
5.413
5.425
526,960
-0.12(-2.14%)
Jun 23, 2005
5.688
5.688
5.538
5.544
232,482
-0.15(-2.72%)
Jun 22, 2005
5.766
5.773
5.678
5.698
145,301
-0.06(-1.00%)
Jun 21, 2005
5.713
5.793
5.713
5.756
203,422
+0.04(+0.75%)
Jun 20, 2005
5.848
5.848
5.704
5.713
216,983
-0.15(-2.53%)
Jun 17, 2005
5.871
5.923
5.849
5.861
492,088
+0.04(+0.71%)
Jun 16, 2005
5.668
5.820
5.668
5.820
652,888
+0.15(+2.68%)
Jun 15, 2005
5.706
5.706
5.624
5.668
559,895
-0.01(-0.21%)
Jun 14, 2005
5.619
5.768
5.619
5.680
629,640
+0.06(+1.08%)
Jun 13, 2005
5.422
5.644
5.420
5.619
769,129
+0.19(+3.41%)
Jun 10, 2005
5.386
5.538
5.386
5.434
689,698
+0.06(+1.08%)
Jun 09, 2005
5.275
5.407
5.247
5.376
507,586
+0.09(+1.70%)
Jun 08, 2005
5.181
5.355
5.181
5.286
360,347
+0.09(+1.77%)
Jun 07, 2005
5.275
5.304
5.190
5.194
499,837
-0.08(-1.46%)
Jun 06, 2005
5.257
5.291
5.175
5.271
247,981
+0.03(+0.51%)
Jun 03, 2005
5.417
5.420
5.244
5.244
271,229
-0.15(-2.71%)
Jun 02, 2005
5.418
5.420
5.390
5.390
337,099
-0.03(-0.51%)
Jun 01, 2005
5.291
5.420
5.246
5.418
699,385
+0.13(+2.40%)
May 31, 2005
5.074
5.311
5.068
5.291
720,695
+0.23(+4.54%)
May 27, 2005
5.182
5.182
5.038
5.061
354,535
-0.15(-2.82%)
May 26, 2005
5.157
5.208
5.072
5.208
633,515
+0.06(+1.25%)
May 25, 2005
5.211
5.226
5.110
5.144
308,039
-0.08(-1.51%)
May 24, 2005
5.301
5.317
5.213
5.223
286,728
-0.09(-1.66%)
May 23, 2005
5.296
5.322
5.249
5.311
526,960
+0.02(+0.47%)
May 20, 2005
5.286
5.289
5.232
5.286
218,921
-0.01(-0.20%)
May 19, 2005
5.369
5.393
5.291
5.296
249,918
-0.05(-0.86%)
May 18, 2005
5.151
5.354
5.149
5.342
478,526
+0.20(+3.86%)
May 17, 2005
5.087
5.169
5.007
5.144
360,347
+0.07(+1.34%)
May 16, 2005
5.002
5.075
5.002
5.075
575,394
+0.08(+1.69%)
May 13, 2005
5.200
5.212
4.976
4.991
898,932
-0.22(-4.22%)
May 12, 2005
5.286
5.337
5.193
5.211
740,069
-0.06(-1.07%)
May 11, 2005
5.360
5.360
5.240
5.267
883,433
-0.09(-1.73%)
May 10, 2005
5.425
5.425
5.308
5.360
581,206
-0.06(-1.07%)
May 09, 2005
5.433
5.433
5.408
5.418
166,612
-0.01(-0.27%)
May 06, 2005
5.438
5.454
5.420
5.433
755,568
+0.01(+0.10%)
May 05, 2005
5.428
5.437
5.407
5.427
366,160
+0.01(+0.23%)
May 04, 2005
5.397
5.448
5.389
5.415
412,656
+0.03(+0.53%)
May 03, 2005
5.428
5.428
5.318
5.386
395,220
-0.02(-0.33%)
May 02, 2005
5.386
5.430
5.381
5.404
273,167
+0.03(+0.53%)
Apr 29, 2005
5.502
5.502
5.368
5.376
286,728
-0.11(-2.07%)
Apr 28, 2005
5.509
5.509
5.450
5.489
854,373
-0.03(-0.51%)
Apr 27, 2005
5.525
5.583
5.513
5.518
600,580
-0.01(-0.12%)
Apr 26, 2005
5.474
5.533
5.453
5.525
618,016
+0.04(+0.73%)
Apr 25, 2005
5.395
5.487
5.374
5.484
290,603
+0.08(+1.46%)
Apr 22, 2005
5.496
5.496
5.396
5.405
339,037
-0.08(-1.43%)
Apr 21, 2005
5.317
5.484
5.317
5.484
368,097
+0.15(+2.90%)
Apr 20, 2005
5.369
5.446
5.315
5.329
664,512
+0.02(+0.47%)
Apr 19, 2005
5.077
5.322
5.077
5.305
800,127
+0.23(+4.45%)
Apr 18, 2005
5.022
5.079
4.986
5.079
255,730
+0.07(+1.37%)
Apr 15, 2005
5.122
5.155
5.007
5.010
273,167
-0.10(-1.96%)
Apr 14, 2005
5.231
5.258
5.110
5.110
317,726
-0.13(-2.47%)
Apr 13, 2005
5.377
5.398
5.239
5.240
191,798
-0.14(-2.55%)
Apr 12, 2005
5.355
5.377
5.270
5.377
340,974
+0.01(+0.17%)
Apr 11, 2005
5.440
5.489
5.330
5.368
317,726
-0.06(-1.19%)
Apr 08, 2005
5.542
5.559
5.428
5.432
404,907
-0.10(-1.77%)
Apr 07, 2005
5.523
5.561
5.523
5.530
339,037
+0.02(+0.37%)
Apr 06, 2005
5.505
5.524
5.493
5.510
344,849
-0.01(-0.11%)
Apr 05, 2005
5.450
5.522
5.442
5.516
271,229
+0.06(+1.02%)
Apr 04, 2005
5.270
5.464
5.270
5.461
387,470
+0.18(+3.38%)
Apr 01, 2005
5.283
5.350
5.252
5.282
401,032
+0.02(+0.38%)
Mar 31, 2005
5.247
5.283
5.208
5.262
339,037
+0.02(+0.40%)
Mar 30, 2005
5.218
5.265
5.213
5.241
306,102
+0.03(+0.63%)
Mar 29, 2005
5.428
5.486
5.198
5.208
375,846
-0.23(-4.24%)
Mar 28, 2005
5.392
5.438
5.389
5.438
226,670
+0.04(+0.68%)
Mar 24, 2005
5.337
5.407
5.337
5.402
81,368
+0.05(+0.94%)
Mar 23, 2005
5.391
5.394
5.330
5.352
275,104
-0.04(-0.83%)
Mar 22, 2005
5.417
5.420
5.389
5.397
292,540
-0.02(-0.38%)
Mar 21, 2005
5.417
5.425
5.404
5.417
534,709
+0.01(+0.22%)
Mar 18, 2005
5.526
5.526
5.404
5.405
385,533
-0.11(-2.04%)
Mar 17, 2005
5.520
5.523
5.458
5.518
306,102
+0.00(+0.05%)
Mar 16, 2005
5.639
5.640
5.447
5.515
571,519
-0.14(-2.42%)
Mar 15, 2005
5.674
5.678
5.610
5.652
284,791
-0.01(-0.18%)
Mar 14, 2005
5.714
5.714
5.642
5.662
311,914
-0.05(-0.90%)
Mar 11, 2005
5.724
5.754
5.670
5.714
277,041
-0.00(-0.02%)
Mar 10, 2005
5.726
5.748
5.692
5.715
141,426
-0.02(-0.39%)
Mar 09, 2005
5.780
5.780
5.726
5.737
145,301
-0.04(-0.77%)
Mar 08, 2005
5.860
5.863
5.781
5.782
182,111
-0.09(-1.53%)
Mar 07, 2005
5.936
5.977
5.869
5.871
379,721
-0.05(-0.80%)
Mar 04, 2005
5.722
5.919
5.722
5.919
240,231
+0.20(+3.45%)
Mar 03, 2005
5.722
5.722
5.679
5.722
277,041
-0.03(-0.48%)
Mar 02, 2005
5.704
5.776
5.704
5.749
187,923
+0.04(+0.61%)
Mar 01, 2005
5.729
5.742
5.679
5.714
356,473
-0.03(-0.45%)
Feb 28, 2005
5.607
5.750
5.607
5.740
486,276
+0.14(+2.58%)
Feb 25, 2005
5.453
5.626
5.446
5.595
596,705
+0.14(+2.60%)
Feb 24, 2005
5.264
5.477
5.244
5.453
579,269
+0.20(+3.83%)
Feb 23, 2005
5.283
5.329
5.234
5.252
257,668
-0.04(-0.81%)
Feb 22, 2005
5.328
5.328
5.257
5.295
455,278
-0.04(-0.84%)
Feb 18, 2005
5.394
5.394
5.332
5.340
168,549
-0.05(-1.00%)
Feb 17, 2005
5.404
5.422
5.368
5.394
182,111
-0.01(-0.15%)
Feb 16, 2005
5.296
5.497
5.255
5.402
579,269
+0.12(+2.29%)
Feb 15, 2005
5.360
5.384
5.280
5.281
397,157
-0.09(-1.71%)
Feb 14, 2005
5.415
5.419
5.358
5.373
209,234
-0.03(-0.57%)
Feb 11, 2005
5.381
5.458
5.372
5.404
319,663
+0.01(+0.19%)
Feb 10, 2005
5.368
5.406
5.319
5.394
304,164
+0.01(+0.26%)
Feb 09, 2005
5.535
5.535
5.368
5.380
352,598
-0.15(-2.80%)
Feb 08, 2005
5.407
5.575
5.407
5.535
371,972
+0.12(+2.13%)
Feb 07, 2005
5.428
5.451
5.392
5.419
218,921
-0.02(-0.34%)
Feb 04, 2005
5.420
5.446
5.361
5.438
321,600
+0.02(+0.33%)
Feb 03, 2005
5.376
5.420
5.311
5.420
317,726
+0.06(+1.05%)
Feb 02, 2005
5.335
5.456
5.314
5.364
625,765
+0.03(+0.54%)
Feb 01, 2005
5.172
5.426
5.172
5.335
964,802
+0.18(+3.40%)
Jan 31, 2005
4.913
5.177
4.908
5.159
819,501
+0.26(+5.27%)
Jan 28, 2005
4.950
4.970
4.901
4.901
180,173
-0.04(-0.80%)
Jan 27, 2005
4.924
4.955
4.885
4.941
261,542
+0.00(+0.07%)
Jan 26, 2005
4.928
4.955
4.906
4.937
201,484
+0.02(+0.42%)
Jan 25, 2005
4.923
4.986
4.881
4.917
480,463
-0.03(-0.68%)
Jan 24, 2005
5.054
5.064
4.950
4.950
263,480
-0.11(-2.14%)
Jan 21, 2005
5.065
5.089
5.047
5.058
216,983
-0.02(-0.34%)
Jan 20, 2005
5.252
5.252
5.075
5.075
211,171
-0.19(-3.54%)
Jan 19, 2005
5.322
5.345
5.252
5.262
246,044
-0.05(-0.88%)
Jan 18, 2005
5.301
5.322
5.280
5.309
153,051
+0.02(+0.36%)
Jan 14, 2005
5.136
5.296
5.136
5.290
329,350
+0.17(+3.31%)
Jan 13, 2005
5.180
5.180
5.107
5.120
180,173
-0.07(-1.29%)
Jan 12, 2005
5.038
5.190
5.020
5.187
273,167
+0.16(+3.18%)
Jan 11, 2005
5.138
5.159
5.010
5.027
269,292
-0.12(-2.33%)
Jan 10, 2005
5.163
5.224
5.133
5.147
224,733
-0.00(-0.08%)
Jan 07, 2005
5.283
5.304
5.142
5.151
259,605
-0.13(-2.49%)
Jan 06, 2005
5.218
5.296
5.192
5.283
230,545
+0.05(+0.89%)
Jan 05, 2005
5.252
5.290
5.221
5.237
542,459
-0.00(-0.06%)
Jan 04, 2005
5.425
5.440
5.240
5.240
505,649
-0.17(-3.23%)
Jan 03, 2005
5.421
5.484
5.407
5.415
432,030
-0.03(-0.47%)
Dec 31, 2004
5.451
5.484
5.405
5.440
273,167
-0.02(-0.43%)
Dec 30, 2004
5.497
5.523
5.464
5.464
36,809
-0.01(-0.24%)
Dec 29, 2004
5.510
5.529
5.472
5.477
79,431
-0.02(-0.39%)
Dec 28, 2004
5.420
5.519
5.418
5.498
98,805
+0.07(+1.25%)
Dec 27, 2004
5.472
5.472
5.408
5.431
42,621
-0.05(-0.98%)
Dec 23, 2004
5.478
5.502
5.478
5.484
75,556
+0.02(+0.33%)
Dec 22, 2004
5.515
5.520
5.416
5.466
199,547
-0.07(-1.21%)
Dec 21, 2004
5.453
5.576
5.446
5.533
433,967
+0.09(+1.71%)
Dec 20, 2004
5.427
5.522
5.397
5.440
288,665
+0.02(+0.38%)
Dec 17, 2004
5.469
5.523
5.420
5.420
371,972
-0.06(-1.11%)
Dec 16, 2004
5.515
5.517
5.446
5.481
193,735
-0.02(-0.30%)
Dec 15, 2004
5.510
5.521
5.458
5.497
548,271
+0.00(+0.00%)
Dec 14, 2004
5.504
5.549
5.447
5.497
251,856
+0.00(+0.05%)
Dec 13, 2004
5.425
5.520
5.422
5.495
433,967
+0.05(+0.95%)
Dec 10, 2004
5.508
5.519
5.409
5.443
540,522
-0.08(-1.37%)
Dec 09, 2004
5.551
5.572
5.518
5.518
356,473
-0.02(-0.36%)
Dec 08, 2004
5.513
5.619
5.513
5.538
457,215
+0.02(+0.28%)
Dec 07, 2004
5.692
5.704
5.523
5.523
156,925
-0.17(-2.97%)
Dec 06, 2004
5.714
5.724
5.681
5.692
106,554
-0.02(-0.39%)
Dec 03, 2004
5.752
5.768
5.713
5.714
158,863
-0.03(-0.46%)
Dec 02, 2004
5.781
5.781
5.652
5.740
290,603
-0.03(-0.44%)
Dec 01, 2004
5.678
5.834
5.675
5.766
443,654
+0.11(+2.02%)
Nov 30, 2004
5.670
5.735
5.651
5.652
304,164
-0.03(-0.55%)
Nov 29, 2004
5.606
5.698
5.606
5.682
474,651
+0.08(+1.35%)
Nov 26, 2004
5.588
5.617
5.580
5.607
36,809
+0.04(+0.81%)
Nov 24, 2004
5.497
5.569
5.497
5.562
294,477
+0.10(+1.78%)
Nov 23, 2004
5.213
5.496
5.213
5.465
887,308
+0.28(+5.34%)
Nov 22, 2004
5.154
5.213
5.152
5.187
352,598
+0.03(+0.65%)
Nov 19, 2004
5.167
5.171
5.089
5.154
215,046
-0.03(-0.52%)
Nov 18, 2004
5.251
5.252
5.177
5.181
329,350
-0.09(-1.69%)
Nov 17, 2004
5.324
5.350
5.270
5.270
259,605
-0.04(-0.83%)
Nov 16, 2004
5.206
5.328
5.206
5.314
271,229
+0.10(+1.83%)
Nov 15, 2004
5.296
5.296
5.203
5.218
187,923
-0.10(-1.83%)
Nov 12, 2004
5.317
5.317
5.297
5.316
238,294
+0.02(+0.37%)
Nov 11, 2004
5.162
5.318
5.162
5.296
422,343
+0.13(+2.61%)
Nov 10, 2004
5.149
5.170
5.125
5.161
393,283
+0.00(+0.02%)
Nov 09, 2004
5.182
5.221
5.154
5.160
732,320
-0.01(-0.28%)
Nov 08, 2004
5.265
5.265
5.148
5.175
464,965
-0.12(-2.20%)
Nov 05, 2004
5.265
5.406
5.253
5.291
864,060
+0.05(+0.99%)
Nov 04, 2004
5.058
5.249
5.058
5.239
437,842
+0.21(+4.10%)
Nov 03, 2004
4.866
5.033
4.839
5.033
342,911
+0.18(+3.69%)
Nov 02, 2004
4.826
4.854
4.779
4.854
333,225
+0.01(+0.22%)
Nov 01, 2004
4.811
4.843
4.749
4.843
395,220
+0.02(+0.39%)
Oct 29, 2004
4.798
4.861
4.798
4.824
131,740
+0.05(+1.04%)
Oct 28, 2004
4.787
4.878
4.775
4.775
226,670
-0.02(-0.52%)
Oct 27, 2004
4.774
4.800
4.695
4.799
375,846
+0.03(+0.57%)
Oct 26, 2004
4.698
4.775
4.697
4.772
321,600
+0.07(+1.58%)
Oct 25, 2004
4.615
4.713
4.607
4.698
114,303
+0.06(+1.26%)
Oct 22, 2004
4.687
4.710
4.609
4.639
410,719
-0.03(-0.70%)
Oct 21, 2004
4.648
4.710
4.582
4.672
269,292
+0.02(+0.52%)
Oct 20, 2004
4.594
4.661
4.594
4.648
83,306
+0.03(+0.59%)
Oct 19, 2004
4.699
4.705
4.620
4.620
112,366
-0.08(-1.67%)
Oct 18, 2004
4.680
4.772
4.660
4.699
222,795
+0.01(+0.32%)
Oct 15, 2004
4.589
4.697
4.589
4.684
83,306
+0.09(+2.07%)
Oct 14, 2004
4.646
4.646
4.543
4.589
123,990
-0.06(-1.22%)
Oct 13, 2004
4.764
4.764
4.623
4.646
856,310
-0.11(-2.22%)
Oct 12, 2004
4.749
4.767
4.723
4.751
207,296
-0.00(-0.05%)
Oct 11, 2004
4.744
4.772
4.736
4.753
195,672
-0.00(-0.05%)
Oct 08, 2004
4.784
4.784
4.718
4.756
199,547
-0.03(-0.63%)
Oct 07, 2004
4.761
4.812
4.751
4.786
581,206
+0.04(+0.80%)
Oct 06, 2004
4.736
4.748
4.698
4.748
304,164
+0.03(+0.57%)
Oct 05, 2004
4.669
4.721
4.646
4.721
389,408
+0.07(+1.51%)
Oct 04, 2004
4.615
4.656
4.542
4.651
288,665
+0.04(+0.78%)
Oct 01, 2004
4.447
4.640
4.447
4.615
300,290
+0.17(+3.77%)
Sep 30, 2004
4.447
4.484
4.387
4.447
180,173
+0.01(+0.33%)
Sep 29, 2004
4.310
4.458
4.295
4.432
242,169
+0.11(+2.53%)
Sep 28, 2004
4.215
4.323
4.204
4.323
123,990
+0.11(+2.57%)
Sep 27, 2004
4.256
4.256
4.202
4.215
207,296
-0.05(-1.07%)
Sep 24, 2004
4.255
4.284
4.251
4.260
116,241
+0.01(+0.22%)
Sep 23, 2004
4.264
4.264
4.249
4.251
71,682
-0.01(-0.12%)
Sep 22, 2004
4.295
4.295
4.238
4.256
383,596
-0.05(-1.09%)
Sep 21, 2004
4.238
4.304
4.232
4.303
153,051
+0.06(+1.41%)
Sep 20, 2004
4.189
4.247
4.163
4.243
158,863
+0.06(+1.53%)
Sep 17, 2004
4.155
4.179
4.145
4.179
377,784
+0.05(+1.15%)
Sep 16, 2004
4.087
4.147
4.087
4.131
85,243
+0.06(+1.38%)
Sep 15, 2004
4.052
4.075
4.000
4.075
125,928
+0.04(+1.02%)
Sep 14, 2004
4.078
4.091
4.011
4.034
118,178
-0.06(-1.41%)
Sep 13, 2004
4.116
4.117
4.092
4.092
40,684
-0.01(-0.25%)
Sep 10, 2004
4.117
4.124
4.089
4.102
149,176
-0.02(-0.41%)
Sep 09, 2004
4.140
4.142
4.119
4.119
265,417
-0.02(-0.50%)
Sep 08, 2004
4.155
4.168
4.137
4.140
321,600
-0.02(-0.41%)
Sep 07, 2004
4.168
4.175
4.157
4.157
201,484
+0.00(+0.05%)
Sep 03, 2004
4.182
4.227
4.147
4.155
91,055
-0.04(-0.94%)
Sep 02, 2004
4.119
4.207
4.119
4.194
168,549
+0.06(+1.55%)
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.