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
American Vanguard Corp
(NY:
AVD
)
8.850
-0.190 (-2.10%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 13, 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
4.640
4.646
4.627
4.638
41,897
+0.02(+0.36%)
Sep 29, 2004
4.433
4.633
4.433
4.622
52,588
+0.18(+4.12%)
Sep 28, 2004
4.510
4.510
4.387
4.439
47,964
-0.06(-1.41%)
Sep 27, 2004
4.477
4.542
4.432
4.502
68,769
+0.09(+2.15%)
Sep 24, 2004
4.333
4.426
4.333
4.407
39,007
+0.10(+2.26%)
Sep 23, 2004
4.265
4.387
4.265
4.310
46,231
+0.02(+0.39%)
Sep 22, 2004
4.219
4.296
4.185
4.293
60,100
+0.08(+1.78%)
Sep 21, 2004
4.200
4.250
4.134
4.218
96,507
+0.02(+0.56%)
Sep 20, 2004
4.380
4.400
4.179
4.195
201,106
-0.29(-6.45%)
Sep 17, 2004
4.642
4.642
4.459
4.484
62,123
-0.16(-3.41%)
Sep 16, 2004
4.624
4.645
4.624
4.642
24,271
+0.02(+0.39%)
Sep 15, 2004
4.658
4.672
4.588
4.624
69,924
-0.03(-0.72%)
Sep 14, 2004
4.607
4.658
4.598
4.658
85,238
+0.05(+1.10%)
Sep 13, 2004
4.659
4.662
4.549
4.607
195,038
+0.04(+0.85%)
Sep 10, 2004
4.555
4.605
4.529
4.568
40,452
+0.04(+0.98%)
Sep 09, 2004
4.335
4.568
4.335
4.524
104,020
+0.19(+4.37%)
Sep 08, 2004
4.310
4.346
4.296
4.335
58,078
+0.02(+0.57%)
Sep 07, 2004
4.166
4.343
4.156
4.310
148,807
+0.08(+1.87%)
Sep 03, 2004
4.127
4.231
4.127
4.231
43,919
+0.13(+3.16%)
Sep 02, 2004
3.965
4.101
3.965
4.101
40,741
+0.11(+2.86%)
Sep 01, 2004
3.947
4.000
3.919
3.987
78,882
+0.04(+1.02%)
Aug 31, 2004
3.919
4.010
3.893
3.947
75,703
+0.04(+0.96%)
Aug 30, 2004
3.919
3.957
3.893
3.909
58,944
-0.02(-0.53%)
Aug 27, 2004
3.919
3.945
3.906
3.930
41,319
+0.03(+0.70%)
Aug 26, 2004
3.901
3.919
3.887
3.903
78,015
+0.00(+0.03%)
Aug 25, 2004
3.862
4.017
3.848
3.901
56,922
+0.04(+1.01%)
Aug 24, 2004
3.744
3.888
3.718
3.862
65,590
+0.09(+2.27%)
Aug 23, 2004
3.796
3.796
3.738
3.777
72,525
-0.01(-0.17%)
Aug 20, 2004
3.764
3.788
3.733
3.783
37,851
+0.03(+0.86%)
Aug 19, 2004
3.705
3.777
3.705
3.751
48,542
+0.03(+0.84%)
Aug 18, 2004
3.626
3.720
3.620
3.720
52,588
+0.09(+2.58%)
Aug 17, 2004
3.634
3.682
3.595
3.626
36,407
+0.01(+0.14%)
Aug 16, 2004
3.547
3.764
3.547
3.621
90,440
+0.02(+0.54%)
Aug 13, 2004
3.557
3.647
3.557
3.601
70,502
+0.04(+1.24%)
Aug 12, 2004
3.809
3.810
3.537
3.557
153,430
-0.27(-7.09%)
Aug 11, 2004
3.829
3.887
3.829
3.829
32,650
-0.02(-0.54%)
Aug 10, 2004
3.868
3.919
3.830
3.849
70,791
+0.01(+0.20%)
Aug 09, 2004
4.027
4.027
3.835
3.842
93,040
-0.18(-4.58%)
Aug 06, 2004
4.062
4.062
4.014
4.026
99,975
-0.01(-0.32%)
Aug 05, 2004
4.101
4.174
4.039
4.039
79,460
+0.01(+0.26%)
Aug 04, 2004
4.062
4.088
4.026
4.028
44,786
-0.03(-0.70%)
Aug 03, 2004
4.153
4.153
4.050
4.057
61,545
-0.07(-1.60%)
Aug 02, 2004
4.099
4.171
4.088
4.123
32,650
+0.04(+1.05%)
Jul 30, 2004
4.056
4.101
4.025
4.080
31,206
+0.03(+0.64%)
Jul 29, 2004
4.088
4.114
4.005
4.054
32,072
+0.02(+0.42%)
Jul 28, 2004
4.062
4.062
3.919
4.038
76,281
-0.06(-1.36%)
Jul 27, 2004
4.039
4.134
4.039
4.093
45,942
+0.06(+1.38%)
Jul 26, 2004
3.992
4.101
3.992
4.038
62,412
+0.05(+1.14%)
Jul 23, 2004
4.050
4.050
3.983
3.992
37,274
-0.06(-1.44%)
Jul 22, 2004
4.140
4.179
4.049
4.050
90,440
-0.09(-2.16%)
Jul 21, 2004
4.160
4.185
4.090
4.140
83,794
-0.01(-0.34%)
Jul 20, 2004
4.140
4.167
4.088
4.154
85,816
-0.06(-1.45%)
Jul 19, 2004
4.179
4.218
4.144
4.215
105,465
+0.07(+1.63%)
Jul 16, 2004
4.073
4.192
4.071
4.148
102,575
+0.11(+2.67%)
Jul 15, 2004
3.853
4.073
3.853
4.040
66,457
+0.19(+4.85%)
Jul 14, 2004
3.800
3.939
3.800
3.853
40,452
+0.03(+0.85%)
Jul 13, 2004
3.848
3.983
3.821
3.821
67,035
-0.05(-1.21%)
Jul 12, 2004
4.056
4.056
3.803
3.868
123,957
-0.20(-4.82%)
Jul 09, 2004
4.195
4.237
4.050
4.064
104,887
-0.13(-3.09%)
Jul 08, 2004
4.218
4.244
4.153
4.193
108,932
-0.05(-1.16%)
Jul 07, 2004
4.244
4.257
4.206
4.243
92,462
-0.01(-0.34%)
Jul 06, 2004
4.333
4.413
4.224
4.257
214,975
-0.08(-1.80%)
Jul 02, 2004
4.301
4.432
4.301
4.335
158,920
+0.03(+0.78%)
Jul 01, 2004
4.348
4.371
4.283
4.301
118,467
-0.08(-1.75%)
Jun 30, 2004
4.477
4.479
4.314
4.378
164,699
-0.10(-2.23%)
Jun 29, 2004
4.542
4.666
4.404
4.477
269,008
-0.11(-2.40%)
Jun 28, 2004
4.867
4.951
4.471
4.588
443,531
-0.37(-7.46%)
Jun 25, 2004
5.003
5.113
4.880
4.958
870,015
-0.07(-1.32%)
Jun 24, 2004
5.094
5.094
4.973
5.024
51,432
-0.07(-1.30%)
Jun 23, 2004
5.042
5.113
5.036
5.090
118,756
+0.03(+0.54%)
Jun 22, 2004
5.317
5.317
5.061
5.063
595,228
-0.25(-4.78%)
Jun 21, 2004
5.321
5.354
5.211
5.317
132,337
+0.07(+1.29%)
Jun 18, 2004
5.126
5.261
5.048
5.250
123,379
+0.21(+4.06%)
Jun 17, 2004
4.971
5.055
4.884
5.045
72,525
+0.05(+0.96%)
Jun 16, 2004
5.049
5.049
4.881
4.997
92,173
-0.05(-0.98%)
Jun 15, 2004
4.997
5.072
4.985
5.046
67,035
+0.02(+0.34%)
Jun 14, 2004
5.224
5.237
5.029
5.029
87,550
-0.13(-2.52%)
Jun 10, 2004
5.278
5.315
5.063
5.159
113,555
-0.11(-2.02%)
Jun 09, 2004
5.270
5.386
5.211
5.265
146,495
-0.01(-0.10%)
Jun 08, 2004
5.055
5.294
5.055
5.270
277,098
+0.25(+4.94%)
Jun 07, 2004
4.997
5.061
4.958
5.023
127,136
+0.02(+0.47%)
Jun 04, 2004
5.055
5.081
4.991
4.999
79,460
-0.00(-0.08%)
Jun 03, 2004
5.107
5.107
4.934
5.003
81,193
-0.09(-1.71%)
Jun 02, 2004
5.124
5.124
5.042
5.090
200,528
+0.05(+0.98%)
Jun 01, 2004
4.984
5.061
4.899
5.041
211,797
+0.06(+1.15%)
May 28, 2004
5.111
5.115
4.854
4.984
153,719
-0.09(-1.77%)
May 27, 2004
4.984
5.087
4.971
5.073
77,148
+0.15(+2.98%)
May 26, 2004
4.910
4.932
4.894
4.927
93,040
+0.03(+0.66%)
May 25, 2004
4.912
4.932
4.808
4.894
100,553
-0.02(-0.34%)
May 24, 2004
4.834
4.932
4.803
4.911
127,425
+0.11(+2.27%)
May 21, 2004
4.762
4.828
4.724
4.802
48,542
+0.06(+1.23%)
May 20, 2004
4.729
4.760
4.568
4.744
80,326
+0.01(+0.30%)
May 19, 2004
4.659
4.763
4.659
4.729
63,857
+0.10(+2.22%)
May 18, 2004
4.490
4.672
4.490
4.627
129,158
+0.16(+3.57%)
May 17, 2004
4.607
4.607
4.414
4.467
137,827
-0.12(-2.63%)
May 14, 2004
4.426
4.594
4.426
4.588
185,792
+0.21(+4.74%)
May 13, 2004
4.354
4.763
4.231
4.380
388,632
+0.06(+1.35%)
May 12, 2004
3.893
4.380
3.893
4.322
310,905
+0.54(+14.24%)
May 11, 2004
3.533
3.783
3.530
3.783
279,699
+0.25(+7.13%)
May 10, 2004
3.764
3.770
3.531
3.531
161,520
-0.25(-6.50%)
May 07, 2004
4.017
4.017
3.662
3.777
235,490
-0.25(-6.28%)
May 06, 2004
4.179
4.183
4.023
4.030
156,897
-0.15(-3.57%)
May 05, 2004
4.127
4.192
4.101
4.179
223,932
-0.01(-0.12%)
May 04, 2004
4.211
4.211
4.153
4.184
229,133
-0.03(-0.65%)
May 03, 2004
4.244
4.270
4.066
4.211
204,284
-0.08(-1.81%)
Apr 30, 2004
4.361
4.405
4.265
4.289
239,824
-0.20(-4.48%)
Apr 29, 2004
4.853
4.853
4.477
4.490
132,626
-0.36(-7.46%)
Apr 28, 2004
4.932
4.932
4.627
4.853
164,410
-0.11(-2.30%)
Apr 27, 2004
4.945
4.971
4.945
4.967
41,897
+0.04(+0.76%)
Apr 26, 2004
4.984
4.985
4.910
4.929
135,804
+0.01(+0.16%)
Apr 23, 2004
4.964
4.997
4.880
4.921
95,929
+0.01(+0.29%)
Apr 22, 2004
4.880
5.023
4.794
4.907
83,505
+0.06(+1.23%)
Apr 21, 2004
4.997
4.997
4.776
4.847
143,606
-0.14(-2.73%)
Apr 20, 2004
4.881
5.191
4.881
4.984
353,958
+0.15(+3.20%)
Apr 19, 2004
4.477
4.873
4.458
4.829
200,239
+1.90(+65.07%)
Apr 16, 2004
2.812
2.927
2.812
2.926
55,477
+0.10(+3.51%)
Apr 15, 2004
2.798
2.838
2.798
2.826
28,172
+0.02(+0.62%)
Apr 14, 2004
2.829
2.871
2.777
2.809
33,373
-0.03(-1.20%)
Apr 13, 2004
2.861
2.873
2.815
2.843
77,148
-0.01(-0.52%)
Apr 12, 2004
2.806
2.867
2.740
2.858
101,853
-0.02(-0.70%)
Apr 08, 2004
2.688
2.878
2.688
2.878
109,654
+0.20(+7.54%)
Apr 07, 2004
2.769
2.769
2.596
2.676
136,093
-0.12(-4.33%)
Apr 06, 2004
2.879
2.879
2.798
2.798
60,245
-0.08(-2.81%)
Apr 05, 2004
2.913
2.913
2.861
2.878
157,764
-0.01(-0.20%)
Apr 02, 2004
2.873
2.898
2.789
2.884
105,754
+0.03(+0.91%)
Apr 01, 2004
2.734
2.942
2.727
2.858
177,701
+0.15(+5.43%)
Mar 31, 2004
2.699
2.780
2.676
2.711
92,318
+0.03(+0.97%)
Mar 30, 2004
2.567
2.748
2.567
2.685
120,923
+0.13(+5.10%)
Mar 29, 2004
2.552
2.555
2.541
2.555
72,380
+0.04(+1.75%)
Mar 26, 2004
2.480
2.538
2.480
2.511
32,506
+0.03(+1.23%)
Mar 25, 2004
2.554
2.555
2.480
2.480
53,310
-0.07(-2.82%)
Mar 24, 2004
2.544
2.555
2.543
2.552
42,908
+0.01(+0.27%)
Mar 23, 2004
2.480
2.551
2.480
2.545
66,746
+0.08(+3.11%)
Mar 22, 2004
2.495
2.555
2.463
2.469
103,587
+0.02(+0.85%)
Mar 19, 2004
2.422
2.468
2.422
2.448
21,237
+0.03(+1.07%)
Mar 18, 2004
2.451
2.515
2.379
2.422
74,114
-0.00(-0.02%)
Mar 17, 2004
2.215
2.423
2.215
2.423
82,782
+0.22(+10.18%)
Mar 16, 2004
2.163
2.199
2.163
2.199
43,775
+0.03(+1.38%)
Mar 15, 2004
2.182
2.182
2.169
2.169
49,409
-0.03(-1.26%)
Mar 12, 2004
2.188
2.199
2.175
2.196
52,010
+0.03(+1.49%)
Mar 11, 2004
2.077
2.169
2.077
2.164
94,485
+0.05(+2.23%)
Mar 10, 2004
2.085
2.123
2.079
2.117
30,772
+0.03(+1.33%)
Mar 09, 2004
2.048
2.111
2.025
2.089
35,540
+0.03(+1.63%)
Mar 08, 2004
2.068
2.073
2.053
2.056
10,835
-0.00(-0.03%)
Mar 05, 2004
2.004
2.056
1.996
2.056
35,540
+0.06(+2.92%)
Mar 04, 2004
1.964
1.998
1.958
1.998
26,438
+0.03(+1.44%)
Mar 03, 2004
2.025
2.033
1.961
1.970
69,780
-0.04(-2.01%)
Mar 02, 2004
1.947
2.013
1.947
2.010
67,613
+0.06(+3.29%)
Mar 01, 2004
1.947
2.019
1.932
1.946
208,474
-0.10(-5.04%)
Feb 27, 2004
2.048
2.090
2.048
2.049
35,106
-0.01(-0.34%)
Feb 26, 2004
2.048
2.093
2.048
2.056
39,441
+0.03(+1.42%)
Feb 25, 2004
1.961
2.027
1.961
2.027
29,039
+0.05(+2.78%)
Feb 24, 2004
1.996
2.025
1.958
1.973
98,386
-0.05(-2.29%)
Feb 23, 2004
2.127
2.131
1.939
2.019
239,680
-0.12(-5.40%)
Feb 20, 2004
2.149
2.188
2.126
2.134
242,714
-0.04(-1.73%)
Feb 19, 2004
2.160
2.177
2.160
2.172
56,777
+0.00(+0.16%)
Feb 18, 2004
2.157
2.191
2.153
2.168
94,918
-0.02(-0.92%)
Feb 17, 2004
2.188
2.188
2.152
2.188
82,349
+0.00(+0.00%)
Feb 13, 2004
2.183
2.198
2.183
2.188
214,108
-0.02(-1.07%)
Feb 12, 2004
2.209
2.221
2.199
2.212
145,195
+0.00(+0.13%)
Feb 11, 2004
2.192
2.209
2.183
2.209
150,396
+0.02(+0.79%)
Feb 10, 2004
2.163
2.192
2.163
2.192
96,652
+0.01(+0.53%)
Feb 09, 2004
2.192
2.192
2.163
2.180
72,380
-0.01(-0.53%)
Feb 06, 2004
2.082
2.192
2.082
2.192
61,545
+0.11(+5.12%)
Feb 05, 2004
2.065
2.086
2.048
2.085
95,785
+0.02(+0.98%)
Feb 04, 2004
2.079
2.090
2.020
2.065
153,430
-0.03(-1.65%)
Feb 03, 2004
2.175
2.175
2.077
2.100
169,033
-0.11(-5.08%)
Feb 02, 2004
2.221
2.248
2.149
2.212
154,730
-0.04(-1.59%)
Jan 30, 2004
2.252
2.252
2.236
2.248
61,545
+0.00(+0.05%)
Jan 29, 2004
2.405
2.405
2.080
2.247
402,212
-0.18(-7.48%)
Jan 28, 2004
2.596
2.596
2.428
2.428
128,725
-0.16(-6.26%)
Jan 27, 2004
2.633
2.633
2.590
2.590
81,482
-0.03(-1.28%)
Jan 26, 2004
2.425
2.624
2.425
2.624
241,847
+0.21(+8.83%)
Jan 23, 2004
2.423
2.480
2.394
2.411
133,492
+0.01(+0.24%)
Jan 22, 2004
2.301
2.423
2.301
2.405
161,231
+0.13(+5.68%)
Jan 21, 2004
2.258
2.276
2.255
2.276
46,809
+0.03(+1.23%)
Jan 20, 2004
2.258
2.258
2.182
2.248
174,667
+0.00(+0.05%)
Jan 16, 2004
2.250
2.250
2.201
2.247
85,816
-0.00(-0.05%)
Jan 15, 2004
2.257
2.278
2.241
2.248
66,746
+0.01(+0.26%)
Jan 14, 2004
2.293
2.299
2.227
2.243
84,083
-0.04(-1.64%)
Jan 13, 2004
2.296
2.306
2.267
2.280
176,401
+0.05(+2.28%)
Jan 12, 2004
2.235
2.254
2.221
2.229
94,918
+0.01(+0.39%)
Jan 09, 2004
2.231
2.231
2.198
2.221
47,242
-0.01(-0.47%)
Jan 08, 2004
2.279
2.287
2.230
2.231
54,610
-0.02(-1.07%)
Jan 07, 2004
2.299
2.304
2.250
2.255
62,845
-0.01(-0.26%)
Jan 06, 2004
2.232
2.276
2.221
2.261
79,749
+0.05(+2.16%)
Jan 05, 2004
2.198
2.221
2.198
2.213
112,688
+0.02(+0.71%)
Jan 02, 2004
2.159
2.198
2.159
2.198
19,937
+0.04(+1.74%)
Dec 31, 2003
2.169
2.169
2.148
2.160
42,041
-0.03(-1.45%)
Dec 30, 2003
2.246
2.246
2.192
2.192
128,291
-0.04(-1.78%)
Dec 29, 2003
2.140
2.250
2.140
2.232
164,699
+0.20(+9.91%)
Dec 26, 2003
1.970
2.030
1.970
2.030
13,435
+0.07(+3.53%)
Dec 24, 2003
1.944
1.961
1.932
1.961
9,101
+0.02(+1.22%)
Dec 23, 2003
1.921
1.938
1.909
1.938
19,070
+0.02(+1.17%)
Dec 22, 2003
1.898
1.924
1.898
1.915
50,709
+0.03(+1.68%)
Dec 19, 2003
1.886
1.886
1.875
1.883
107,921
+0.02(+1.08%)
Dec 18, 2003
1.872
1.872
1.865
1.863
189,837
-0.02(-0.89%)
Dec 17, 2003
1.931
1.943
1.880
1.880
33,373
-0.04(-1.90%)
Dec 16, 2003
1.947
1.947
1.931
1.916
21,670
-0.01(-0.42%)
Dec 15, 2003
1.851
1.942
1.903
1.924
76,715
+0.07(+3.96%)
Dec 12, 2003
1.828
1.863
1.800
1.851
44,208
+0.03(+1.39%)
Dec 11, 2003
1.932
1.932
1.788
1.826
147,795
-0.12(-6.39%)
Dec 10, 2003
1.989
1.989
1.950
1.950
31,206
-0.07(-3.40%)
Dec 09, 2003
2.019
2.019
2.019
2.019
37,273
+0.00(+0.06%)
Dec 08, 2003
2.004
2.018
2.004
2.018
1,733
+0.00(+0.20%)
Dec 05, 2003
2.019
2.019
2.013
2.014
26,438
-0.01(-0.26%)
Dec 04, 2003
1.976
2.021
1.976
2.019
25,138
+0.06(+2.94%)
Dec 03, 2003
1.946
1.965
1.955
1.961
18,636
+0.06(+3.19%)
Dec 02, 2003
1.901
1.901
1.901
1.901
2,600
+0.01(+0.76%)
Dec 01, 2003
1.845
1.875
1.845
1.886
22,104
+0.04(+2.19%)
Nov 28, 2003
1.831
1.846
1.831
1.846
7,368
+0.03(+1.59%)
Nov 26, 2003
1.816
1.826
1.816
1.817
11,268
-0.00(-0.16%)
Nov 25, 2003
1.820
1.820
1.818
1.820
16,469
-0.01(-0.41%)
Nov 24, 2003
1.813
1.828
1.813
1.827
7,801
+0.00(+0.25%)
Nov 21, 2003
1.837
1.824
1.814
1.823
10,402
-0.01(-0.75%)
Nov 20, 2003
1.837
1.837
1.837
1.837
0
+0.03(+1.66%)
Nov 19, 2003
1.806
1.807
1.806
1.807
9,101
-0.02(-1.11%)
Nov 18, 2003
1.823
1.827
1.823
1.827
11,268
+0.02(+1.02%)
Nov 17, 2003
1.810
1.811
1.808
1.808
9,968
-0.01(-0.41%)
Nov 14, 2003
1.789
1.816
1.789
1.816
14,302
-0.00(-0.03%)
Nov 13, 2003
1.759
1.820
1.745
1.816
90,151
+0.05(+2.74%)
Nov 12, 2003
1.763
1.773
1.763
1.768
13,002
+0.01(+0.33%)
Nov 11, 2003
1.751
1.773
1.751
1.762
13,435
+0.02(+0.99%)
Nov 10, 2003
1.764
1.770
1.759
1.745
46,809
+0.01(+0.53%)
Nov 07, 2003
1.739
1.739
1.736
1.736
31,639
-0.00(-0.17%)
Nov 06, 2003
1.733
1.739
1.714
1.739
16,469
+0.02(+1.11%)
Nov 05, 2003
1.780
1.719
1.729
1.719
8,234
+0.00(+0.17%)
Nov 04, 2003
1.780
1.780
1.717
1.717
56,552
-0.06(-3.38%)
Nov 03, 2003
1.777
1.777
1.777
1.777
28,258
+0.08(+4.58%)
Oct 31, 2003
1.834
1.857
1.661
1.699
182,035
-0.19(-10.21%)
Oct 30, 2003
1.805
1.912
1.805
1.892
102,286
+0.10(+5.64%)
Oct 29, 2003
1.729
1.826
1.725
1.791
129,158
+0.07(+4.09%)
Oct 28, 2003
1.673
1.730
1.704
1.721
71,080
+0.05(+2.86%)
Oct 27, 2003
1.647
1.675
1.643
1.673
13,869
+0.03(+1.93%)
Oct 24, 2003
1.642
1.649
1.641
1.641
5,634
+0.00(+0.03%)
Oct 23, 2003
1.640
1.640
1.640
1.640
9,535
-0.00(-0.03%)
Oct 22, 2003
1.641
1.646
1.628
1.641
29,472
-0.00(-0.18%)
Oct 21, 2003
1.589
1.644
1.589
1.644
60,245
+0.09(+5.56%)
Oct 20, 2003
1.561
1.561
1.561
1.557
25,571
+0.01(+0.37%)
Oct 17, 2003
1.529
1.552
1.514
1.552
11,268
+0.04(+2.32%)
Oct 16, 2003
1.517
1.517
1.516
1.516
22,104
-0.00(-0.23%)
Oct 15, 2003
1.514
1.514
1.514
1.520
5,201
+0.01(+0.57%)
Oct 14, 2003
1.511
1.511
1.511
1.511
4,334
-0.00(-0.23%)
Oct 13, 2003
1.500
1.500
1.500
1.515
11,268
+0.01(+0.81%)
Oct 10, 2003
1.505
1.505
1.503
1.503
25,571
+0.00(+0.00%)
Oct 09, 2003
1.516
1.516
1.500
1.503
36,407
+0.00(+0.15%)
Oct 08, 2003
1.500
1.500
1.500
1.500
11,702
-0.01(-0.54%)
Oct 07, 2003
1.501
1.508
1.501
1.508
4,767
+0.00(+0.00%)
Oct 06, 2003
1.507
1.507
1.507
1.508
11,702
+0.03(+1.75%)
Oct 03, 2003
1.477
1.491
1.477
1.482
14,736
+0.02(+1.38%)
Oct 02, 2003
1.465
1.465
1.460
1.462
4,334
+0.03(+2.01%)
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.