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
Netgear Inc
(NQ:
NTGR
)
14.55
-0.36 (-2.41%)
Streaming Delayed Price
Updated: 4:00 PM 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, 2004
7.742
8.034
7.692
8.034
517,452
+0.27(+3.52%)
Aug 30, 2004
7.928
7.940
7.655
7.761
728,946
-0.24(-3.02%)
Aug 27, 2004
7.947
8.046
7.909
8.002
410,576
+0.05(+0.62%)
Aug 26, 2004
7.909
8.034
7.854
7.953
896,272
+0.02(+0.31%)
Aug 25, 2004
7.612
7.940
7.562
7.928
1,041,674
+0.25(+3.23%)
Aug 24, 2004
7.835
8.009
7.599
7.680
2,196,511
+0.27(+3.60%)
Aug 23, 2004
7.407
7.599
7.227
7.413
1,154,393
+0.06(+0.76%)
Aug 20, 2004
6.811
7.357
6.780
7.357
1,009,595
+0.58(+8.51%)
Aug 19, 2004
6.774
6.880
6.632
6.780
442,332
+0.00(+0.00%)
Aug 18, 2004
6.427
6.855
6.427
6.780
1,058,600
+0.23(+3.50%)
Aug 17, 2004
6.259
6.632
6.241
6.551
877,895
+0.40(+6.45%)
Aug 16, 2004
6.117
6.280
6.117
6.154
397,035
+0.12(+1.95%)
Aug 13, 2004
6.166
6.203
6.036
6.036
473,283
-0.04(-0.61%)
Aug 12, 2004
5.999
6.216
5.968
6.073
792,620
+0.01(+0.20%)
Aug 11, 2004
6.067
6.141
5.906
6.061
716,050
-0.22(-3.46%)
Aug 10, 2004
6.328
6.458
6.247
6.278
441,688
-0.03(-0.49%)
Aug 09, 2004
6.359
6.452
6.203
6.309
552,754
-0.01(-0.20%)
Aug 06, 2004
6.576
6.576
6.253
6.321
853,876
-0.35(-5.21%)
Aug 05, 2004
6.948
7.072
6.594
6.669
695,255
-0.29(-4.10%)
Aug 04, 2004
7.010
7.091
6.898
6.954
629,808
-0.11(-1.49%)
Aug 03, 2004
7.103
7.252
6.948
7.060
1,162,413
-0.04(-0.61%)
Aug 02, 2004
6.855
7.177
6.793
7.103
2,328,211
+0.01(+0.09%)
Jul 30, 2004
7.109
7.246
6.576
7.097
6,984,151
+1.45(+25.71%)
Jul 29, 2004
5.689
5.738
5.515
5.645
1,536,236
+0.07(+1.22%)
Jul 28, 2004
5.844
5.850
5.490
5.577
820,346
-0.17(-2.92%)
Jul 27, 2004
5.658
5.844
5.602
5.744
717,178
+0.20(+3.58%)
Jul 26, 2004
5.837
6.067
5.490
5.546
853,715
-0.20(-3.46%)
Jul 23, 2004
5.825
5.893
5.738
5.744
358,347
-0.12(-2.01%)
Jul 22, 2004
5.974
6.104
5.806
5.862
922,547
-0.14(-2.38%)
Jul 21, 2004
6.172
6.222
5.968
6.005
377,691
-0.16(-2.52%)
Jul 20, 2004
6.005
6.166
5.924
6.160
442,171
+0.17(+2.90%)
Jul 19, 2004
5.955
6.048
5.720
5.986
568,068
+0.03(+0.52%)
Jul 16, 2004
6.129
6.228
5.893
5.955
411,060
-0.18(-2.93%)
Jul 15, 2004
6.166
6.203
6.073
6.135
504,072
-0.01(-0.10%)
Jul 14, 2004
6.017
6.272
5.980
6.141
731,364
-0.06(-1.00%)
Jul 13, 2004
6.408
6.501
6.166
6.203
853,070
-0.16(-2.44%)
Jul 12, 2004
6.079
6.569
5.968
6.359
1,793,188
+0.29(+4.70%)
Jul 09, 2004
5.899
6.092
5.899
6.073
1,114,536
+0.29(+4.93%)
Jul 08, 2004
5.955
5.986
5.726
5.788
1,404,213
-0.18(-3.01%)
Jul 07, 2004
6.241
6.272
5.906
5.968
1,574,279
-0.17(-2.83%)
Jul 06, 2004
6.234
6.359
6.086
6.141
887,244
-0.22(-3.41%)
Jul 02, 2004
6.551
6.601
6.141
6.359
879,990
-0.07(-1.06%)
Jul 01, 2004
6.762
6.780
6.328
6.427
1,348,438
-0.24(-3.63%)
Jun 30, 2004
7.097
7.202
6.663
6.669
2,188,290
-0.44(-6.20%)
Jun 29, 2004
7.177
7.252
7.060
7.109
853,876
-0.12(-1.72%)
Jun 28, 2004
7.599
7.599
7.190
7.233
648,507
-0.28(-3.72%)
Jun 25, 2004
7.748
7.792
7.091
7.512
2,486,993
-0.19(-2.42%)
Jun 24, 2004
7.537
7.742
7.401
7.699
380,915
+0.20(+2.65%)
Jun 23, 2004
7.475
7.556
7.376
7.500
666,723
-0.05(-0.66%)
Jun 22, 2004
7.301
7.550
7.115
7.550
749,902
+0.28(+3.84%)
Jun 21, 2004
7.754
7.860
7.208
7.270
779,724
-0.42(-5.48%)
Jun 18, 2004
7.798
7.947
7.481
7.692
851,297
-0.13(-1.67%)
Jun 17, 2004
7.909
7.971
7.655
7.823
271,622
-0.09(-1.10%)
Jun 16, 2004
8.077
8.182
7.885
7.909
259,048
-0.19(-2.30%)
Jun 15, 2004
8.015
8.220
8.002
8.096
433,144
+0.11(+1.40%)
Jun 14, 2004
8.133
8.220
7.823
7.984
255,985
-0.12(-1.45%)
Jun 10, 2004
7.953
8.170
7.953
8.102
283,067
+0.22(+2.75%)
Jun 09, 2004
8.139
8.139
7.872
7.885
319,337
-0.25(-3.12%)
Jun 08, 2004
8.040
8.139
8.002
8.139
378,820
+0.04(+0.54%)
Jun 07, 2004
8.102
8.145
7.996
8.096
752,320
+0.13(+1.64%)
Jun 04, 2004
7.680
7.965
7.618
7.965
795,522
+0.43(+5.68%)
Jun 03, 2004
7.519
7.636
7.457
7.537
253,567
+0.01(+0.16%)
Jun 02, 2004
7.692
7.723
7.444
7.525
281,616
-0.14(-1.78%)
Jun 01, 2004
7.537
7.736
7.481
7.661
893,692
+0.13(+1.73%)
May 28, 2004
7.599
7.612
7.419
7.531
242,928
-0.06(-0.74%)
May 27, 2004
7.481
7.605
7.339
7.587
610,625
+0.10(+1.33%)
May 26, 2004
7.444
7.519
7.395
7.488
528,413
+0.01(+0.17%)
May 25, 2004
7.500
7.512
7.252
7.475
1,307,493
-0.03(-0.41%)
May 24, 2004
7.432
7.711
7.431
7.506
547,435
+0.18(+2.46%)
May 21, 2004
7.227
7.525
7.208
7.326
978,161
+0.19(+2.70%)
May 20, 2004
7.134
7.444
6.923
7.134
1,882,977
+0.42(+6.28%)
May 19, 2004
6.514
6.923
6.421
6.712
1,353,757
+0.35(+5.46%)
May 18, 2004
6.433
6.483
6.303
6.365
435,240
-0.07(-1.06%)
May 17, 2004
6.681
6.700
6.371
6.433
664,950
-0.30(-4.51%)
May 14, 2004
7.041
7.041
6.632
6.737
697,028
-0.29(-4.06%)
May 13, 2004
7.196
7.202
6.948
7.022
320,304
-0.17(-2.41%)
May 12, 2004
7.264
7.264
6.935
7.196
551,948
-0.10(-1.36%)
May 11, 2004
6.836
7.295
6.824
7.295
845,816
+0.49(+7.20%)
May 10, 2004
7.109
7.128
6.650
6.805
646,734
-0.39(-5.43%)
May 07, 2004
7.202
7.364
7.091
7.196
474,734
-0.09(-1.28%)
May 06, 2004
7.568
7.643
6.923
7.289
2,003,716
-0.35(-4.55%)
May 05, 2004
7.351
7.742
7.165
7.636
1,605,068
+0.29(+3.88%)
May 04, 2004
7.388
8.002
7.165
7.351
2,008,874
+0.11(+1.46%)
May 03, 2004
6.824
7.351
6.650
7.246
1,400,344
+0.51(+7.65%)
Apr 30, 2004
7.153
7.196
6.569
6.731
1,142,746
-0.53(-7.26%)
Apr 29, 2004
7.661
7.667
7.165
7.258
969,134
-0.40(-5.26%)
Apr 28, 2004
7.754
7.940
7.395
7.661
1,912,799
-0.33(-4.11%)
Apr 27, 2004
8.182
8.443
7.382
7.990
1,194,975
-0.20(-2.50%)
Apr 26, 2004
8.201
8.244
8.170
8.195
251,794
-0.01(-0.08%)
Apr 23, 2004
8.170
8.257
8.164
8.201
541,148
+0.01(+0.08%)
Apr 22, 2004
8.133
8.244
8.002
8.195
617,073
+0.13(+1.62%)
Apr 21, 2004
8.182
8.300
7.630
8.065
864,354
-0.07(-0.91%)
Apr 20, 2004
8.332
8.511
8.120
8.139
477,313
-0.19(-2.31%)
Apr 19, 2004
8.127
8.331
7.649
8.331
804,710
+0.20(+2.52%)
Apr 16, 2004
8.514
8.524
8.127
8.127
887,406
-0.41(-4.80%)
Apr 15, 2004
8.883
8.914
8.437
8.536
476,668
-0.33(-3.78%)
Apr 14, 2004
8.896
8.896
8.635
8.871
503,588
-0.07(-0.76%)
Apr 13, 2004
9.057
9.132
8.809
8.939
365,924
-0.11(-1.17%)
Apr 12, 2004
8.989
9.212
8.871
9.045
681,231
+0.09(+0.97%)
Apr 08, 2004
9.404
9.417
8.871
8.958
1,354,886
-0.29(-3.15%)
Apr 07, 2004
8.766
9.429
8.685
9.249
1,396,314
+0.47(+5.30%)
Apr 06, 2004
9.032
9.107
8.747
8.784
766,183
-0.12(-1.39%)
Apr 05, 2004
8.536
9.125
8.474
8.908
1,373,907
+0.38(+4.51%)
Apr 02, 2004
8.598
8.766
8.437
8.524
1,119,695
+0.03(+0.37%)
Apr 01, 2004
8.592
8.617
8.437
8.493
1,449,026
-0.04(-0.51%)
Mar 31, 2004
8.517
8.672
8.226
8.536
1,548,164
+0.08(+0.95%)
Mar 30, 2004
8.480
8.617
8.313
8.455
7,081,032
+0.22(+2.64%)
Mar 29, 2004
8.685
8.703
8.189
8.238
1,781,421
-0.43(-4.94%)
Mar 26, 2004
8.691
8.790
8.561
8.666
602,565
+0.06(+0.72%)
Mar 25, 2004
8.710
8.747
8.604
8.604
257,275
+0.03(+0.36%)
Mar 24, 2004
8.766
8.784
8.437
8.573
183,284
+0.09(+1.02%)
Mar 23, 2004
8.604
8.834
8.306
8.486
372,210
-0.01(-0.15%)
Mar 22, 2004
8.883
8.883
8.499
8.499
281,938
-0.40(-4.53%)
Mar 19, 2004
9.057
9.094
8.902
8.902
203,273
-0.07(-0.83%)
Mar 18, 2004
9.007
9.293
8.939
8.976
339,003
-0.04(-0.48%)
Mar 17, 2004
8.790
9.125
8.697
9.020
336,908
+0.24(+2.76%)
Mar 16, 2004
8.840
9.038
8.685
8.778
629,002
-0.25(-2.75%)
Mar 15, 2004
9.150
9.336
8.716
9.026
650,764
-0.24(-2.61%)
Mar 12, 2004
9.231
9.318
9.156
9.268
187,959
+0.13(+1.43%)
Mar 11, 2004
9.051
9.243
8.865
9.138
430,726
+0.17(+1.94%)
Mar 10, 2004
8.995
9.150
8.902
8.964
489,242
+0.00(+0.00%)
Mar 09, 2004
8.772
9.076
8.759
8.964
629,647
+0.22(+2.48%)
Mar 08, 2004
9.051
9.057
8.672
8.747
2,615,308
-0.43(-4.73%)
Mar 05, 2004
9.299
9.336
9.175
9.181
538,569
-0.08(-0.87%)
Mar 04, 2004
9.435
9.442
9.181
9.262
406,868
-0.17(-1.84%)
Mar 03, 2004
9.324
9.522
9.274
9.435
415,251
+0.05(+0.53%)
Mar 02, 2004
9.435
9.553
9.305
9.386
519,870
-0.04(-0.46%)
Mar 01, 2004
9.448
9.485
9.386
9.429
275,007
+0.09(+1.00%)
Feb 27, 2004
9.225
9.448
9.132
9.336
1,023,297
+0.16(+1.76%)
Feb 26, 2004
9.101
9.305
8.995
9.175
815,188
+0.07(+0.82%)
Feb 25, 2004
9.330
9.367
8.976
9.101
836,305
-0.24(-2.52%)
Feb 24, 2004
9.622
9.739
9.305
9.336
1,045,059
-0.37(-3.83%)
Feb 23, 2004
10.01
10.11
9.553
9.708
405,579
-0.28(-2.79%)
Feb 20, 2004
9.826
10.24
9.702
9.988
803,582
+0.14(+1.39%)
Feb 19, 2004
10.54
10.55
9.739
9.851
802,453
-0.62(-5.92%)
Feb 18, 2004
10.32
10.67
10.28
10.47
1,527,853
-0.54(-4.90%)
Feb 17, 2004
11.22
11.22
10.94
11.01
315,146
-0.17(-1.50%)
Feb 13, 2004
11.09
11.20
10.91
11.18
659,469
+0.14(+1.29%)
Feb 12, 2004
11.51
11.63
10.92
11.04
4,011,945
+0.16(+1.43%)
Feb 11, 2004
10.39
10.98
10.36
10.88
1,065,854
+0.52(+5.03%)
Feb 10, 2004
10.27
10.45
10.13
10.36
173,451
+0.11(+1.03%)
Feb 09, 2004
10.48
10.59
10.24
10.25
399,292
-0.27(-2.54%)
Feb 06, 2004
10.32
10.63
10.27
10.52
574,839
+0.13(+1.25%)
Feb 05, 2004
10.24
10.56
10.14
10.39
345,290
+0.12(+1.15%)
Feb 04, 2004
10.61
10.63
10.20
10.27
514,066
-0.37(-3.50%)
Feb 03, 2004
10.30
10.65
10.06
10.65
602,726
+0.32(+3.13%)
Feb 02, 2004
10.53
10.61
10.27
10.32
482,149
-0.15(-1.42%)
Jan 30, 2004
10.88
10.96
10.39
10.47
462,482
-0.40(-3.71%)
Jan 29, 2004
10.79
11.10
10.65
10.87
613,849
+0.11(+1.04%)
Jan 28, 2004
10.80
11.23
10.76
10.76
1,285,731
-0.11(-1.02%)
Jan 27, 2004
11.16
11.16
10.64
10.87
2,588,710
-0.75(-6.42%)
Jan 26, 2004
11.38
11.63
11.09
11.62
539,697
+0.29(+2.52%)
Jan 23, 2004
11.35
11.66
11.22
11.33
452,488
+0.09(+0.83%)
Jan 22, 2004
11.67
11.72
10.75
11.24
1,757,241
-0.50(-4.28%)
Jan 21, 2004
12.41
12.41
11.63
11.74
1,330,867
-0.66(-5.35%)
Jan 20, 2004
12.16
12.46
12.16
12.41
1,875,078
+0.40(+3.36%)
Jan 16, 2004
11.10
12.01
11.07
12.00
2,354,487
+1.27(+11.85%)
Jan 15, 2004
10.62
11.05
10.49
10.73
571,944
+0.15(+1.40%)
Jan 14, 2004
11.04
11.15
10.53
10.58
533,455
-0.35(-3.23%)
Jan 13, 2004
10.92
11.14
10.24
10.94
783,027
+0.08(+0.75%)
Jan 12, 2004
10.11
10.89
10.03
10.86
917,440
+0.86(+8.56%)
Jan 09, 2004
10.11
10.43
9.944
10.00
688,183
-0.12(-1.17%)
Jan 08, 2004
10.22
10.49
10.02
10.12
1,235,204
+0.02(+0.18%)
Jan 07, 2004
9.578
10.10
9.553
10.10
1,582,977
+0.79(+8.46%)
Jan 06, 2004
9.591
9.615
9.305
9.311
564,844
-0.25(-2.66%)
Jan 05, 2004
9.349
9.572
9.239
9.566
334,973
+0.14(+1.45%)
Jan 02, 2004
9.950
9.957
9.212
9.429
526,156
-0.49(-4.94%)
Dec 31, 2003
9.938
9.950
9.752
9.919
234,384
-0.01(-0.06%)
Dec 30, 2003
9.833
9.926
9.677
9.926
268,693
+0.17(+1.78%)
Dec 29, 2003
9.739
9.801
9.677
9.752
197,642
+0.07(+0.77%)
Dec 26, 2003
9.702
9.739
9.547
9.677
144,838
-0.02(-0.26%)
Dec 24, 2003
9.690
9.814
9.640
9.702
79,141
-0.10(-1.01%)
Dec 23, 2003
9.826
9.833
9.727
9.801
167,659
+0.00(+0.00%)
Dec 22, 2003
9.435
9.801
9.380
9.801
286,652
+0.44(+4.71%)
Dec 19, 2003
9.541
9.615
9.330
9.361
292,165
-0.12(-1.31%)
Dec 18, 2003
9.225
9.603
9.225
9.485
281,324
+0.25(+2.69%)
Dec 17, 2003
9.529
9.721
9.218
9.237
367,274
-0.40(-4.18%)
Dec 16, 2003
9.770
9.833
9.404
9.640
688,138
+0.04(+0.39%)
Dec 15, 2003
9.392
9.603
9.367
9.603
608,765
+0.36(+3.89%)
Dec 12, 2003
9.330
9.330
9.057
9.243
205,120
-0.03(-0.33%)
Dec 11, 2003
9.169
9.330
9.156
9.274
266,624
+0.16(+1.77%)
Dec 10, 2003
9.473
9.702
8.995
9.113
1,259,826
-0.47(-4.91%)
Dec 09, 2003
9.901
9.988
9.305
9.583
703,057
-0.25(-2.54%)
Dec 08, 2003
9.988
10.24
9.677
9.833
865,743
-0.10(-1.00%)
Dec 05, 2003
9.256
10.22
9.466
9.932
3,451,569
+0.68(+7.31%)
Dec 04, 2003
9.274
9.336
9.001
9.256
1,289,456
+0.02(+0.20%)
Dec 03, 2003
9.280
9.392
9.026
9.237
1,378,442
+0.02(+0.20%)
Dec 02, 2003
9.262
9.367
9.138
9.218
1,009,403
+0.08(+0.88%)
Dec 01, 2003
8.592
9.181
8.474
9.138
2,126,611
+0.77(+9.19%)
Nov 28, 2003
8.294
8.567
8.127
8.368
124,327
+0.07(+0.90%)
Nov 26, 2003
8.344
8.406
8.096
8.294
367,782
-0.03(-0.37%)
Nov 25, 2003
8.499
8.499
7.978
8.325
1,538,853
-0.30(-3.46%)
Nov 24, 2003
8.685
8.840
8.561
8.623
685,037
-0.05(-0.63%)
Nov 21, 2003
8.784
8.828
8.493
8.678
581,527
-0.07(-0.79%)
Nov 20, 2003
8.983
9.032
8.591
8.747
634,035
-0.24(-2.62%)
Nov 19, 2003
9.014
9.194
8.902
8.983
524,090
-0.02(-0.28%)
Nov 18, 2003
9.069
9.194
8.902
9.007
540,655
+0.19(+2.18%)
Nov 17, 2003
9.150
9.243
8.635
8.815
659,399
-0.02(-0.28%)
Nov 14, 2003
8.815
8.883
8.604
8.840
720,146
+0.06(+0.64%)
Nov 13, 2003
8.462
8.902
8.375
8.784
867,675
+0.35(+4.12%)
Nov 12, 2003
8.499
8.586
8.337
8.437
506,761
-0.06(-0.73%)
Nov 11, 2003
8.623
8.809
8.387
8.499
348,902
-0.06(-0.72%)
Nov 10, 2003
8.840
8.995
8.499
8.561
581,145
-0.25(-2.82%)
Nov 07, 2003
9.119
9.243
8.772
8.809
762,110
-0.28(-3.07%)
Nov 06, 2003
8.995
9.088
8.809
9.088
1,148,796
+0.28(+3.17%)
Nov 05, 2003
8.772
8.846
8.344
8.809
1,118,618
+0.12(+1.43%)
Nov 04, 2003
9.175
9.200
8.685
8.685
612,543
-0.47(-5.08%)
Nov 03, 2003
9.032
9.194
8.716
9.150
861,557
+0.21(+2.30%)
Oct 31, 2003
9.057
9.069
8.542
8.945
1,396,201
-0.08(-0.83%)
Oct 30, 2003
9.708
9.926
8.964
9.020
1,695,795
-0.69(-7.09%)
Oct 29, 2003
10.58
10.70
9.460
9.708
3,430,121
-1.32(-11.93%)
Oct 28, 2003
11.06
11.26
10.78
11.02
598,890
+0.06(+0.57%)
Oct 27, 2003
10.83
11.36
10.73
10.96
325,785
+0.11(+0.97%)
Oct 24, 2003
10.93
11.01
10.55
10.86
529,058
-0.19(-1.69%)
Oct 23, 2003
11.30
11.33
10.60
11.04
236,964
-0.32(-2.79%)
Oct 22, 2003
11.44
11.57
11.17
11.36
383,011
-0.10(-0.87%)
Oct 21, 2003
11.10
11.62
10.84
11.46
594,296
+0.61(+5.66%)
Oct 20, 2003
10.83
10.96
10.71
10.84
194,874
+0.11(+1.04%)
Oct 17, 2003
10.85
10.98
10.66
10.73
175,587
-0.06(-0.57%)
Oct 16, 2003
10.83
11.10
10.76
10.79
646,902
-0.03(-0.29%)
Oct 15, 2003
10.91
11.05
10.71
10.83
704,639
+0.17(+1.57%)
Oct 14, 2003
10.73
10.86
10.58
10.66
547,668
-0.04(-0.35%)
Oct 13, 2003
11.20
11.20
10.48
10.69
376,998
-0.02(-0.23%)
Oct 10, 2003
11.23
11.35
10.67
10.72
701,819
-0.37(-3.36%)
Oct 09, 2003
10.60
11.21
10.51
11.09
2,331,335
+1.20(+12.17%)
Oct 08, 2003
10.32
10.39
9.839
9.888
305,960
-0.47(-4.55%)
Oct 07, 2003
10.22
10.38
10.07
10.36
181,503
+0.17(+1.71%)
Oct 06, 2003
10.06
10.22
9.963
10.19
99,138
+0.11(+1.11%)
Oct 03, 2003
10.24
10.33
10.02
10.07
343,309
-0.06(-0.55%)
Oct 02, 2003
10.14
10.24
9.944
10.13
299,727
-0.07(-0.73%)
Oct 01, 2003
10.21
10.30
9.739
10.20
779,297
-0.12(-1.14%)
Sep 30, 2003
10.57
10.62
10.00
10.32
248,989
-0.17(-1.65%)
Sep 29, 2003
10.14
10.69
9.926
10.50
611,845
+0.25(+2.42%)
Sep 26, 2003
9.864
10.25
8.852
10.25
1,206,980
+0.35(+3.57%)
Sep 25, 2003
10.41
10.41
9.839
9.895
720,175
-0.52(-5.00%)
Sep 24, 2003
10.75
10.76
10.24
10.42
538,601
-0.34(-3.12%)
Sep 23, 2003
10.66
10.79
10.48
10.75
261,297
+0.20(+1.94%)
Sep 22, 2003
10.65
10.83
10.47
10.55
320,562
-0.12(-1.16%)
Sep 19, 2003
10.76
10.95
10.64
10.67
338,761
-0.20(-1.83%)
Sep 18, 2003
11.04
11.04
10.79
10.87
310,416
-0.17(-1.52%)
Sep 17, 2003
11.06
11.12
10.81
11.04
251,570
-0.02(-0.22%)
Sep 16, 2003
11.09
11.23
10.87
11.06
266,939
-0.01(-0.06%)
Sep 15, 2003
11.10
11.28
10.70
11.07
311,760
+0.05(+0.45%)
Sep 12, 2003
10.97
11.25
10.55
11.02
1,189,494
-0.16(-1.44%)
Sep 11, 2003
11.25
11.40
11.03
11.18
528,091
-0.07(-0.61%)
Sep 10, 2003
12.19
12.25
11.05
11.25
1,872,982
-1.35(-10.69%)
Sep 09, 2003
12.96
12.96
12.37
12.59
761,025
-0.28(-2.17%)
Sep 08, 2003
12.72
13.01
12.57
12.87
442,494
+0.16(+1.22%)
Sep 05, 2003
12.47
13.00
12.36
12.72
888,574
+0.17(+1.33%)
Sep 04, 2003
12.46
12.59
12.05
12.55
779,079
+0.41(+3.37%)
Sep 03, 2003
12.04
12.33
11.79
12.14
408,642
+0.24(+2.03%)
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.