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
West Pharmaceutical Services
(NY:
WST
)
331.41
+2.29 (+0.70%)
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 (%)
Sep 30, 2004
9.146
9.375
8.994
9.348
184,228
+0.13(+1.46%)
Sep 29, 2004
9.007
9.214
9.007
9.214
63,788
+4.69(+103.82%)
Sep 28, 2004
4.322
4.521
4.322
4.521
390,759
+0.20(+4.59%)
Sep 27, 2004
4.394
4.394
4.315
4.322
92,783
-0.05(-1.13%)
Sep 24, 2004
4.375
4.394
4.355
4.371
78,508
-0.00(-0.05%)
Sep 23, 2004
4.388
4.402
4.345
4.374
74,048
-0.00(-0.08%)
Sep 22, 2004
4.460
4.460
4.361
4.377
92,783
-0.09(-2.11%)
Sep 21, 2004
4.428
4.484
4.405
4.471
85,199
+0.04(+0.86%)
Sep 20, 2004
4.425
4.454
4.411
4.433
68,695
+0.02(+0.48%)
Sep 17, 2004
4.457
4.457
4.394
4.412
174,860
-0.04(-0.86%)
Sep 16, 2004
4.433
4.456
4.416
4.450
75,832
+0.02(+0.40%)
Sep 15, 2004
4.441
4.441
4.416
4.432
72,709
-0.01(-0.15%)
Sep 14, 2004
4.456
4.478
4.439
4.439
101,704
-0.04(-1.00%)
Sep 13, 2004
4.493
4.493
4.472
4.484
71,817
-0.01(-0.12%)
Sep 10, 2004
4.478
4.495
4.461
4.489
79,847
+0.01(+0.13%)
Sep 09, 2004
4.419
4.489
4.419
4.484
280,579
+0.00(+0.07%)
Sep 08, 2004
4.484
4.495
4.444
4.480
93,229
-0.00(-0.07%)
Sep 07, 2004
4.428
4.484
4.428
4.484
203,855
+0.06(+1.27%)
Sep 03, 2004
4.486
4.493
4.426
4.428
132,929
-0.06(-1.25%)
Sep 02, 2004
4.517
4.528
4.475
4.484
272,104
-0.03(-0.62%)
Sep 01, 2004
4.467
4.564
4.467
4.512
201,624
+0.03(+0.65%)
Aug 31, 2004
4.443
4.482
4.402
4.482
69,587
+0.04(+0.88%)
Aug 30, 2004
4.461
4.472
4.401
4.443
84,753
-0.03(-0.60%)
Aug 27, 2004
4.388
4.470
4.388
4.470
73,602
+0.09(+1.99%)
Aug 26, 2004
4.428
4.447
4.377
4.383
198,502
-0.03(-0.79%)
Aug 25, 2004
4.411
4.439
4.371
4.417
186,012
+0.02(+0.41%)
Aug 24, 2004
4.330
4.405
4.315
4.399
111,518
+0.08(+1.92%)
Aug 23, 2004
4.383
4.411
4.280
4.317
126,238
-0.07(-1.63%)
Aug 20, 2004
4.295
4.388
4.231
4.388
156,571
+0.11(+2.49%)
Aug 19, 2004
4.181
4.309
4.164
4.282
105,719
+0.08(+1.92%)
Aug 18, 2004
4.147
4.231
4.136
4.201
249,800
+0.04(+0.92%)
Aug 17, 2004
4.197
4.208
4.148
4.163
110,180
-0.02(-0.54%)
Aug 16, 2004
4.153
4.212
4.153
4.185
138,728
+0.04(+1.06%)
Aug 13, 2004
4.127
4.243
4.127
4.142
88,768
+0.04(+0.93%)
Aug 12, 2004
4.182
4.194
4.102
4.104
87,430
-0.10(-2.27%)
Aug 11, 2004
4.153
4.250
4.102
4.199
159,694
+0.02(+0.43%)
Aug 10, 2004
4.125
4.181
4.123
4.181
111,072
+0.05(+1.22%)
Aug 09, 2004
4.181
4.198
4.107
4.130
117,763
-0.01(-0.27%)
Aug 06, 2004
4.206
4.206
4.136
4.142
130,699
-0.09(-2.04%)
Aug 05, 2004
4.321
4.347
4.209
4.228
130,699
-0.11(-2.48%)
Aug 04, 2004
4.280
4.355
4.259
4.336
160,586
+0.04(+0.97%)
Aug 03, 2004
4.276
4.304
4.248
4.294
165,939
+0.00(+0.10%)
Aug 02, 2004
4.241
4.293
4.189
4.290
148,096
+0.02(+0.47%)
Jul 30, 2004
4.295
4.300
4.248
4.269
132,037
-0.03(-0.68%)
Jul 29, 2004
4.287
4.299
4.235
4.299
139,174
+0.03(+0.76%)
Jul 28, 2004
4.259
4.286
4.183
4.266
101,704
-0.01(-0.16%)
Jul 27, 2004
4.226
4.329
4.226
4.273
104,827
+0.05(+1.11%)
Jul 26, 2004
4.360
4.368
4.135
4.226
184,674
-0.13(-2.96%)
Jul 23, 2004
4.376
4.395
4.321
4.355
124,900
-0.01(-0.23%)
Jul 22, 2004
4.445
4.447
4.315
4.365
144,973
-0.09(-1.94%)
Jul 21, 2004
4.652
4.652
4.448
4.451
230,173
-0.19(-4.04%)
Jul 20, 2004
4.441
4.652
4.428
4.638
256,045
+0.20(+4.47%)
Jul 19, 2004
4.478
4.478
4.410
4.440
111,964
-0.07(-1.49%)
Jul 16, 2004
4.540
4.545
4.478
4.507
113,748
-0.03(-0.72%)
Jul 15, 2004
4.528
4.554
4.523
4.540
128,915
+0.02(+0.35%)
Jul 14, 2004
4.549
4.573
4.506
4.524
122,670
-0.02(-0.54%)
Jul 13, 2004
4.540
4.579
4.500
4.549
121,331
+0.00(+0.10%)
Jul 12, 2004
4.636
4.637
4.534
4.544
105,273
-0.10(-2.22%)
Jul 09, 2004
4.570
4.651
4.540
4.647
164,600
+0.09(+1.87%)
Jul 08, 2004
4.688
4.688
4.562
4.562
182,889
-0.13(-2.68%)
Jul 07, 2004
4.734
4.775
4.669
4.688
138,282
-0.04(-0.78%)
Jul 06, 2004
4.764
4.769
4.689
4.725
161,478
-0.06(-1.24%)
Jul 02, 2004
4.829
4.855
4.776
4.784
306,898
-0.04(-0.93%)
Jul 01, 2004
4.764
4.857
4.764
4.829
345,260
+0.09(+1.84%)
Jun 30, 2004
4.642
4.741
4.642
4.741
310,020
+0.10(+2.15%)
Jun 29, 2004
4.550
4.666
4.498
4.642
338,123
+0.08(+1.77%)
Jun 28, 2004
4.517
4.697
4.495
4.561
632,085
+0.11(+2.36%)
Jun 25, 2004
4.741
4.741
4.456
4.456
582,571
-0.29(-6.18%)
Jun 24, 2004
4.595
4.852
4.595
4.749
380,946
+0.15(+3.37%)
Jun 23, 2004
4.528
4.595
4.484
4.595
148,988
+0.06(+1.41%)
Jun 22, 2004
4.472
4.531
4.456
4.531
151,218
+0.05(+1.18%)
Jun 21, 2004
4.489
4.537
4.466
4.478
101,704
-0.02(-0.37%)
Jun 18, 2004
4.462
4.533
4.461
4.495
165,939
+0.03(+0.75%)
Jun 17, 2004
4.386
4.461
4.371
4.461
138,728
+0.08(+1.84%)
Jun 16, 2004
4.327
4.388
4.315
4.380
174,860
+0.04(+0.85%)
Jun 15, 2004
4.231
4.343
4.218
4.343
182,443
+0.09(+2.22%)
Jun 14, 2004
4.221
4.259
4.220
4.249
206,085
+0.03(+0.66%)
Jun 10, 2004
4.212
4.225
4.203
4.221
107,503
+0.02(+0.37%)
Jun 09, 2004
4.181
4.222
4.181
4.206
70,033
+0.02(+0.59%)
Jun 08, 2004
4.207
4.215
4.169
4.181
79,400
-0.03(-0.61%)
Jun 07, 2004
4.212
4.248
4.184
4.207
95,905
+0.01(+0.13%)
Jun 04, 2004
4.209
4.237
4.199
4.201
107,057
-0.03(-0.74%)
Jun 03, 2004
4.259
4.265
4.230
4.232
62,004
-0.03(-0.63%)
Jun 02, 2004
4.254
4.310
4.248
4.259
52,636
+0.02(+0.53%)
Jun 01, 2004
4.254
4.254
4.198
4.237
94,567
-0.02(-0.55%)
May 28, 2004
4.257
4.309
4.257
4.261
49,960
+0.01(+0.21%)
May 27, 2004
4.275
4.287
4.243
4.252
66,464
-0.02(-0.55%)
May 26, 2004
4.287
4.287
4.246
4.275
37,024
-0.02(-0.42%)
May 25, 2004
4.207
4.293
4.187
4.293
155,233
+0.09(+2.08%)
May 24, 2004
4.218
4.232
4.203
4.206
62,896
-0.00(-0.08%)
May 21, 2004
4.198
4.212
4.187
4.209
119,993
+0.02(+0.40%)
May 20, 2004
4.196
4.227
4.175
4.192
49,960
+0.00(+0.00%)
May 19, 2004
4.153
4.213
4.153
4.192
186,904
+0.04(+0.97%)
May 18, 2004
4.175
4.198
4.145
4.152
101,258
-0.02(-0.40%)
May 17, 2004
4.198
4.198
4.125
4.169
90,552
-0.04(-0.96%)
May 14, 2004
4.250
4.264
4.187
4.209
141,851
-0.05(-1.18%)
May 13, 2004
4.321
4.321
4.248
4.259
92,783
-0.06(-1.43%)
May 12, 2004
4.220
4.321
4.139
4.321
148,542
+0.09(+2.23%)
May 11, 2004
4.232
4.264
4.220
4.227
74,940
-0.01(-0.26%)
May 10, 2004
4.304
4.305
4.237
4.238
190,473
-0.08(-1.79%)
May 07, 2004
4.341
4.360
4.259
4.315
208,762
-0.03(-0.72%)
May 06, 2004
4.332
4.359
4.282
4.347
153,449
+0.00(+0.08%)
May 05, 2004
4.349
4.360
4.321
4.343
148,542
-0.01(-0.26%)
May 04, 2004
4.338
4.360
4.327
4.355
146,311
+0.01(+0.23%)
May 03, 2004
4.343
4.360
4.331
4.345
95,905
-0.00(-0.10%)
Apr 30, 2004
4.349
4.399
4.340
4.349
144,527
+0.01(+0.13%)
Apr 29, 2004
4.327
4.355
4.321
4.343
224,374
-0.03(-0.77%)
Apr 28, 2004
4.392
4.392
4.370
4.377
165,047
-0.02(-0.48%)
Apr 27, 2004
4.388
4.399
4.377
4.398
263,183
+0.01(+0.23%)
Apr 26, 2004
4.383
4.404
4.383
4.388
160,586
+0.00(+0.03%)
Apr 23, 2004
4.383
4.395
4.377
4.387
128,469
-0.02(-0.53%)
Apr 22, 2004
4.416
4.416
4.370
4.411
441,612
-0.01(-0.13%)
Apr 21, 2004
4.388
4.416
4.375
4.416
327,863
+0.02(+0.51%)
Apr 20, 2004
4.371
4.399
4.356
4.394
204,747
+0.02(+0.51%)
Apr 19, 2004
4.338
4.371
4.331
4.371
152,110
+0.00(+0.00%)
Apr 16, 2004
4.371
4.377
4.363
4.371
243,109
-0.01(-0.26%)
Apr 15, 2004
4.378
4.387
4.371
4.383
177,537
+0.00(+0.10%)
Apr 14, 2004
4.380
4.394
4.371
4.378
282,810
-0.00(-0.05%)
Apr 13, 2004
4.337
4.398
4.332
4.380
376,931
+0.04(+0.98%)
Apr 12, 2004
4.332
4.354
4.310
4.338
609,781
-0.01(-0.26%)
Apr 08, 2004
4.306
4.349
4.304
4.349
186,458
+0.03(+0.73%)
Apr 07, 2004
4.273
4.323
4.271
4.318
142,297
+0.04(+1.05%)
Apr 06, 2004
4.282
4.282
4.267
4.273
203,409
-0.01(-0.31%)
Apr 05, 2004
4.273
4.287
4.267
4.286
167,723
+0.00(+0.10%)
Apr 02, 2004
4.220
4.289
4.220
4.282
241,771
+0.08(+2.00%)
Apr 01, 2004
4.181
4.215
4.181
4.198
139,620
+0.01(+0.13%)
Mar 31, 2004
4.198
4.200
4.176
4.192
137,836
-0.02(-0.48%)
Mar 30, 2004
4.130
4.213
4.126
4.212
177,537
+0.08(+1.98%)
Mar 29, 2004
4.058
4.147
4.052
4.130
165,493
+0.08(+1.99%)
Mar 26, 2004
4.041
4.062
4.030
4.050
93,675
-0.02(-0.47%)
Mar 25, 2004
4.046
4.091
4.035
4.069
86,538
+0.03(+0.81%)
Mar 24, 2004
4.041
4.067
4.035
4.036
124,900
-0.02(-0.39%)
Mar 23, 2004
4.008
4.086
4.008
4.052
178,875
+0.04(+1.09%)
Mar 22, 2004
4.013
4.017
3.990
4.008
105,273
-0.02(-0.50%)
Mar 19, 2004
4.030
4.045
4.024
4.028
343,476
+0.03(+0.64%)
Mar 18, 2004
4.035
4.035
3.946
4.003
419,754
-0.02(-0.53%)
Mar 17, 2004
3.900
4.080
3.900
4.024
145,865
+0.15(+3.85%)
Mar 16, 2004
4.041
4.046
3.850
3.875
388,083
-0.17(-4.11%)
Mar 15, 2004
4.086
4.099
4.041
4.041
123,116
-0.04(-0.88%)
Mar 12, 2004
3.968
4.088
3.968
4.077
260,952
-0.00(-0.08%)
Mar 11, 2004
4.102
4.138
4.079
4.080
202,963
-0.04(-0.93%)
Mar 10, 2004
4.175
4.235
4.118
4.118
68,695
-0.05(-1.10%)
Mar 09, 2004
4.102
4.206
4.101
4.164
191,365
+0.03(+0.68%)
Mar 08, 2004
4.237
4.259
4.133
4.136
185,566
-0.11(-2.66%)
Mar 05, 2004
4.170
4.259
4.170
4.249
416,632
+0.07(+1.69%)
Mar 04, 2004
4.130
4.179
4.119
4.179
205,193
+0.05(+1.17%)
Mar 03, 2004
4.091
4.136
4.086
4.130
110,626
+0.04(+0.90%)
Mar 02, 2004
4.114
4.147
4.080
4.093
126,684
-0.02(-0.49%)
Mar 01, 2004
4.046
4.117
4.046
4.114
136,944
-0.02(-0.49%)
Feb 27, 2004
4.097
4.142
4.095
4.134
126,238
+0.03(+0.68%)
Feb 26, 2004
4.102
4.113
4.092
4.106
109,287
-0.00(-0.05%)
Feb 25, 2004
4.114
4.115
4.091
4.108
61,111
+0.01(+0.14%)
Feb 24, 2004
4.090
4.114
4.086
4.102
105,719
+0.01(+0.27%)
Feb 23, 2004
4.079
4.102
4.064
4.091
226,159
+0.02(+0.52%)
Feb 20, 2004
4.093
4.093
4.051
4.070
163,708
-0.01(-0.30%)
Feb 19, 2004
4.058
4.097
4.058
4.082
194,933
-0.01(-0.25%)
Feb 18, 2004
4.052
4.098
4.052
4.092
125,346
+0.03(+0.72%)
Feb 17, 2004
4.013
4.091
3.979
4.063
202,071
+0.01(+0.28%)
Feb 13, 2004
4.125
4.136
4.046
4.052
211,884
-0.08(-2.03%)
Feb 12, 2004
4.170
4.175
4.132
4.136
210,100
-0.04(-0.94%)
Feb 11, 2004
4.170
4.198
4.151
4.175
106,165
-0.01(-0.21%)
Feb 10, 2004
3.985
4.184
3.985
4.184
221,252
+0.20(+4.92%)
Feb 09, 2004
3.996
4.002
3.979
3.988
84,307
-0.01(-0.20%)
Feb 06, 2004
3.997
4.014
3.979
3.996
161,478
-0.00(-0.03%)
Feb 05, 2004
4.000
4.000
3.981
3.997
112,856
+0.01(+0.20%)
Feb 04, 2004
4.025
4.025
3.979
3.989
164,154
-0.03(-0.81%)
Feb 03, 2004
3.979
4.030
3.979
4.022
46,391
+0.03(+0.79%)
Feb 02, 2004
4.002
4.002
3.975
3.990
111,964
+0.00(+0.00%)
Jan 30, 2004
3.957
4.002
3.957
3.990
93,229
+0.03(+0.74%)
Jan 29, 2004
3.974
3.979
3.957
3.961
136,498
-0.01(-0.31%)
Jan 28, 2004
4.007
4.007
3.970
3.974
175,306
-0.01(-0.37%)
Jan 27, 2004
3.990
4.007
3.968
3.988
103,935
+0.00(+0.03%)
Jan 26, 2004
3.968
4.007
3.968
3.987
168,615
+0.01(+0.28%)
Jan 23, 2004
3.970
3.976
3.914
3.976
95,905
+0.01(+0.14%)
Jan 22, 2004
3.957
3.979
3.957
3.970
135,606
+0.01(+0.34%)
Jan 21, 2004
4.007
4.013
3.957
3.957
95,905
-0.08(-1.94%)
Jan 20, 2004
3.985
4.035
3.947
4.035
145,865
+0.07(+1.67%)
Jan 16, 2004
4.002
4.006
3.960
3.969
124,454
-0.07(-1.64%)
Jan 15, 2004
4.024
4.035
3.965
4.035
140,512
+0.00(+0.00%)
Jan 14, 2004
3.990
4.058
3.990
4.035
146,758
+0.05(+1.38%)
Jan 13, 2004
4.035
4.035
3.901
3.980
143,189
-0.07(-1.63%)
Jan 12, 2004
3.709
4.142
3.709
4.046
483,989
+0.34(+9.10%)
Jan 09, 2004
3.744
3.777
3.693
3.709
245,340
-0.07(-1.75%)
Jan 08, 2004
3.775
3.783
3.768
3.775
186,012
+0.00(+0.06%)
Jan 07, 2004
3.756
3.783
3.756
3.773
40,146
+0.01(+0.33%)
Jan 06, 2004
3.794
3.799
3.761
3.761
66,910
-0.04(-1.15%)
Jan 05, 2004
3.842
3.842
3.745
3.804
204,301
-0.02(-0.41%)
Jan 02, 2004
3.822
3.856
3.800
3.820
115,532
+0.02(+0.53%)
Dec 31, 2003
3.833
3.854
3.789
3.800
149,880
-0.03(-0.88%)
Dec 30, 2003
3.920
3.920
3.829
3.833
67,357
-0.09(-2.29%)
Dec 29, 2003
3.906
3.944
3.906
3.923
161,924
+0.03(+0.66%)
Dec 26, 2003
3.934
3.946
3.895
3.897
16,504
-0.02(-0.57%)
Dec 24, 2003
3.977
3.978
3.920
3.920
15,166
-0.06(-1.49%)
Dec 23, 2003
3.951
3.985
3.923
3.979
184,228
+0.01(+0.20%)
Dec 22, 2003
3.974
4.004
3.940
3.971
177,537
+0.05(+1.20%)
Dec 19, 2003
3.941
3.979
3.923
3.924
181,105
-0.02(-0.54%)
Dec 18, 2003
3.822
3.929
3.814
3.946
53,974
+0.12(+3.23%)
Dec 17, 2003
3.817
3.856
3.817
3.822
37,470
+0.02(+0.59%)
Dec 16, 2003
3.828
3.828
3.766
3.800
69,141
-0.03(-0.70%)
Dec 15, 2003
4.007
4.007
3.827
3.827
107,503
-0.16(-4.10%)
Dec 12, 2003
3.902
3.990
3.901
3.990
69,141
+0.10(+2.59%)
Dec 11, 2003
3.786
3.901
3.786
3.889
95,905
+0.10(+2.72%)
Dec 10, 2003
3.845
3.845
3.789
3.786
41,930
-0.05(-1.23%)
Dec 09, 2003
3.951
3.957
3.833
3.833
169,953
-0.09(-2.34%)
Dec 08, 2003
3.808
3.926
3.808
3.925
94,121
+0.12(+3.24%)
Dec 05, 2003
3.868
3.868
3.795
3.802
172,630
-0.12(-2.95%)
Dec 04, 2003
3.795
3.921
3.721
3.918
191,811
+0.14(+3.83%)
Dec 03, 2003
3.828
3.918
3.773
3.773
215,453
-0.08(-2.01%)
Dec 02, 2003
3.873
3.882
3.849
3.850
96,797
-0.00(-0.03%)
Dec 01, 2003
3.819
3.828
3.799
3.851
161,478
+0.04(+1.06%)
Nov 28, 2003
3.878
3.887
3.811
3.811
27,656
-0.07(-1.73%)
Nov 26, 2003
3.832
3.878
3.822
3.878
78,954
+0.07(+1.76%)
Nov 25, 2003
3.786
3.817
3.766
3.811
62,450
+0.02(+0.59%)
Nov 24, 2003
3.671
3.818
3.671
3.789
139,620
+0.13(+3.52%)
Nov 21, 2003
3.634
3.688
3.650
3.660
105,719
+0.03(+0.71%)
Nov 20, 2003
3.657
3.657
3.627
3.634
182,443
-0.03(-0.80%)
Nov 19, 2003
3.688
3.688
3.654
3.663
99,028
+0.00(+0.06%)
Nov 18, 2003
3.692
3.692
3.644
3.661
81,631
-0.00(-0.12%)
Nov 17, 2003
3.659
3.693
3.652
3.665
416,632
-0.01(-0.15%)
Nov 14, 2003
3.733
3.753
3.668
3.671
105,273
-0.05(-1.33%)
Nov 13, 2003
3.716
3.744
3.712
3.720
50,852
+0.02(+0.58%)
Nov 12, 2003
3.699
3.762
3.677
3.699
94,121
+0.02(+0.46%)
Nov 11, 2003
3.665
3.719
3.665
3.682
171,738
+0.05(+1.29%)
Nov 10, 2003
3.895
3.901
3.628
3.635
289,501
-0.28(-7.21%)
Nov 07, 2003
3.918
3.923
3.898
3.918
74,940
+0.01(+0.14%)
Nov 06, 2003
3.913
3.921
3.913
3.912
89,660
-0.01(-0.20%)
Nov 05, 2003
3.837
3.920
3.878
3.920
164,600
+0.04(+1.01%)
Nov 04, 2003
3.837
3.895
3.836
3.881
145,419
+0.03(+0.73%)
Nov 03, 2003
3.789
3.853
3.789
3.853
151,664
+0.15(+3.99%)
Oct 31, 2003
3.691
3.755
3.688
3.705
78,062
+0.05(+1.29%)
Oct 30, 2003
3.632
3.660
3.620
3.657
48,621
+0.05(+1.34%)
Oct 29, 2003
3.576
3.616
3.576
3.609
103,935
+0.02(+0.56%)
Oct 28, 2003
3.564
3.597
3.564
3.589
95,459
+0.03(+0.88%)
Oct 27, 2003
3.539
3.571
3.536
3.558
43,715
+0.03(+0.76%)
Oct 24, 2003
3.523
3.542
3.520
3.531
109,733
-0.02(-0.57%)
Oct 23, 2003
3.581
3.620
3.548
3.551
135,160
-0.02(-0.69%)
Oct 22, 2003
3.587
3.599
3.576
3.576
104,381
-0.02(-0.50%)
Oct 21, 2003
3.480
3.599
3.464
3.594
516,106
-0.13(-3.58%)
Oct 20, 2003
3.682
3.733
3.682
3.727
309,128
+0.03(+0.70%)
Oct 17, 2003
3.697
3.710
3.696
3.701
122,223
+0.01(+0.15%)
Oct 16, 2003
3.697
3.705
3.697
3.696
163,262
-0.01(-0.18%)
Oct 15, 2003
3.698
3.714
3.698
3.702
82,523
-0.01(-0.15%)
Oct 14, 2003
3.721
3.721
3.702
3.708
100,366
-0.01(-0.33%)
Oct 13, 2003
3.677
3.749
3.699
3.720
98,582
+0.04(+1.19%)
Oct 10, 2003
3.680
3.691
3.672
3.677
72,263
-0.03(-0.70%)
Oct 09, 2003
3.698
3.716
3.688
3.702
149,880
+0.03(+0.86%)
Oct 08, 2003
3.671
3.681
3.665
3.671
45,945
-0.02(-0.46%)
Oct 07, 2003
3.688
3.692
3.672
3.688
51,744
+0.02(+0.46%)
Oct 06, 2003
3.694
3.694
3.618
3.671
74,940
-0.05(-1.39%)
Oct 03, 2003
3.705
3.744
3.705
3.722
147,650
+0.04(+1.10%)
Oct 02, 2003
3.684
3.688
3.662
3.682
65,126
+0.00(+0.00%)
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.