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
Movado Group Inc
(NY:
MOV
)
26.50
+0.22 (+0.84%)
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
11.81
11.87
11.52
11.76
79,346
-0.08(-0.70%)
Sep 29, 2004
11.67
11.85
11.51
11.85
70,385
+0.16(+1.36%)
Sep 28, 2004
11.48
11.69
11.33
11.69
71,397
+0.21(+1.81%)
Sep 27, 2004
11.94
11.94
11.40
11.48
107,529
-0.53(-4.38%)
Sep 24, 2004
11.83
12.10
11.76
12.00
31,362
+0.18(+1.52%)
Sep 23, 2004
11.85
11.90
11.65
11.82
58,245
+0.01(+0.06%)
Sep 22, 2004
11.78
11.82
11.59
11.82
86,283
+0.08(+0.65%)
Sep 21, 2004
11.60
11.80
11.49
11.74
83,393
+0.18(+1.56%)
Sep 20, 2004
11.59
11.65
11.47
11.56
101,603
-0.02(-0.18%)
Sep 17, 2004
11.83
11.83
11.49
11.58
113,021
-0.18(-1.53%)
Sep 16, 2004
12.00
12.03
11.49
11.76
163,173
-0.24(-1.96%)
Sep 15, 2004
11.94
12.20
11.78
12.00
78,768
+0.10(+0.81%)
Sep 14, 2004
11.83
11.90
11.76
11.90
26,737
+0.04(+0.35%)
Sep 13, 2004
11.52
12.07
11.52
11.86
54,342
+0.10(+0.88%)
Sep 10, 2004
11.77
12.01
11.63
11.76
55,643
-0.01(-0.12%)
Sep 09, 2004
11.31
12.00
11.00
11.77
126,607
+0.28(+2.47%)
Sep 08, 2004
10.79
11.76
10.79
11.49
224,886
+1.11(+10.74%)
Sep 07, 2004
10.00
10.37
10.00
10.37
51,596
+0.19(+1.90%)
Sep 03, 2004
10.15
10.27
10.06
10.18
33,241
+0.10(+0.96%)
Sep 02, 2004
10.04
10.16
10.01
10.08
45,960
+0.03(+0.27%)
Sep 01, 2004
9.894
10.11
9.894
10.05
63,014
+0.12(+1.25%)
Aug 31, 2004
9.970
10.11
9.860
9.929
31,507
-0.01(-0.07%)
Aug 30, 2004
9.721
9.998
9.700
9.936
51,885
+0.21(+2.21%)
Aug 27, 2004
9.707
9.770
9.666
9.721
49,428
+0.06(+0.57%)
Aug 26, 2004
9.590
9.880
9.590
9.666
33,241
+0.07(+0.72%)
Aug 25, 2004
9.756
9.770
9.444
9.597
68,940
-0.14(-1.42%)
Aug 24, 2004
9.887
9.991
9.659
9.735
53,475
-0.12(-1.19%)
Aug 23, 2004
9.839
10.03
9.811
9.853
19,511
+0.04(+0.42%)
Aug 20, 2004
9.860
9.922
9.659
9.811
65,616
-0.01(-0.14%)
Aug 19, 2004
9.963
10.03
9.777
9.825
42,346
-0.20(-2.00%)
Aug 18, 2004
9.873
10.03
9.756
10.03
49,428
+0.12(+1.19%)
Aug 17, 2004
9.694
10.10
9.694
9.908
29,483
+0.26(+2.65%)
Aug 16, 2004
9.597
9.735
9.507
9.652
90,330
+0.12(+1.31%)
Aug 13, 2004
9.085
9.756
9.085
9.528
156,091
+0.48(+5.28%)
Aug 12, 2004
9.341
9.382
8.988
9.050
117,357
-0.31(-3.33%)
Aug 11, 2004
9.438
9.438
9.271
9.361
27,171
-0.11(-1.17%)
Aug 10, 2004
9.306
9.631
9.271
9.472
29,194
+0.17(+1.78%)
Aug 09, 2004
9.375
9.534
9.237
9.306
38,011
-0.10(-1.10%)
Aug 06, 2004
9.465
9.541
9.223
9.410
116,923
-0.06(-0.58%)
Aug 05, 2004
9.790
9.832
9.382
9.465
68,217
-0.36(-3.66%)
Aug 04, 2004
9.998
9.998
9.652
9.825
71,686
-0.21(-2.07%)
Aug 03, 2004
10.14
10.21
9.873
10.03
57,667
-0.14(-1.36%)
Aug 02, 2004
10.42
10.42
10.05
10.17
118,513
-0.21(-2.07%)
Jul 30, 2004
10.24
10.66
10.21
10.39
88,740
+0.12(+1.21%)
Jul 29, 2004
10.16
10.32
10.04
10.26
55,354
+0.12(+1.23%)
Jul 28, 2004
10.32
10.32
9.749
10.14
114,611
-0.23(-2.20%)
Jul 27, 2004
9.943
10.38
9.943
10.36
30,495
+0.42(+4.24%)
Jul 26, 2004
10.26
10.27
9.873
9.943
60,124
-0.33(-3.17%)
Jul 23, 2004
10.38
10.38
10.21
10.27
30,640
-0.08(-0.74%)
Jul 22, 2004
10.38
10.40
10.12
10.34
70,096
-0.01(-0.07%)
Jul 21, 2004
10.41
10.53
10.31
10.35
106,084
-0.02(-0.20%)
Jul 20, 2004
10.55
10.64
10.31
10.37
63,159
-0.15(-1.38%)
Jul 19, 2004
10.69
10.69
10.31
10.52
89,174
-0.10(-0.98%)
Jul 16, 2004
10.78
10.90
10.50
10.62
70,241
-0.14(-1.29%)
Jul 15, 2004
10.93
11.11
10.69
10.76
76,744
-0.23(-2.08%)
Jul 14, 2004
10.97
11.14
10.79
10.99
31,796
-0.06(-0.56%)
Jul 13, 2004
11.05
11.26
11.03
11.05
46,682
-0.01(-0.12%)
Jul 12, 2004
11.28
11.31
10.90
11.06
120,681
-0.14(-1.24%)
Jul 09, 2004
11.20
11.34
11.16
11.20
112,732
+0.01(+0.06%)
Jul 08, 2004
11.32
11.36
11.11
11.20
54,920
-0.16(-1.40%)
Jul 07, 2004
11.59
11.67
11.28
11.35
51,596
-0.24(-2.09%)
Jul 06, 2004
11.69
11.76
11.59
11.60
48,706
-0.16(-1.35%)
Jul 02, 2004
11.73
11.76
11.65
11.76
35,409
+0.03(+0.24%)
Jul 01, 2004
11.80
11.87
11.73
11.73
58,678
-0.21(-1.74%)
Jun 30, 2004
12.09
12.43
11.94
11.94
88,885
-0.08(-0.69%)
Jun 29, 2004
11.24
12.07
11.22
12.02
149,298
+0.95(+8.56%)
Jun 28, 2004
11.35
11.38
11.00
11.07
69,373
+5.36(+93.94%)
Jun 25, 2004
5.587
5.708
5.587
5.708
87,584
+0.12(+2.17%)
Jun 24, 2004
5.475
5.613
5.475
5.587
121,982
+0.13(+2.47%)
Jun 23, 2004
5.383
5.528
5.371
5.452
128,919
+0.08(+1.48%)
Jun 22, 2004
5.371
5.400
5.336
5.373
137,880
+0.02(+0.36%)
Jun 21, 2004
5.298
5.388
5.288
5.354
55,210
+0.07(+1.38%)
Jun 18, 2004
5.336
5.388
5.265
5.281
96,256
-0.04(-0.84%)
Jun 17, 2004
5.354
5.366
5.310
5.326
27,171
-0.02(-0.29%)
Jun 16, 2004
5.345
5.362
5.319
5.341
39,022
+0.01(+0.26%)
Jun 15, 2004
5.305
5.385
5.302
5.328
76,600
+0.06(+1.08%)
Jun 14, 2004
5.359
5.359
5.241
5.271
166,786
-0.09(-1.65%)
Jun 10, 2004
5.428
5.444
5.345
5.359
82,959
-0.03(-0.48%)
Jun 09, 2004
5.478
5.501
5.380
5.385
77,178
-0.06(-1.08%)
Jun 08, 2004
5.419
5.466
5.419
5.444
102,037
+0.04(+0.77%)
Jun 07, 2004
5.362
5.423
5.350
5.402
70,530
+0.07(+1.23%)
Jun 04, 2004
5.348
5.405
5.317
5.336
31,218
+0.01(+0.10%)
Jun 03, 2004
5.431
5.440
5.331
5.331
56,944
-0.11(-2.00%)
Jun 02, 2004
5.316
5.570
5.316
5.440
172,278
+0.17(+3.18%)
Jun 01, 2004
5.274
5.276
5.248
5.272
27,749
-0.04(-0.72%)
May 28, 2004
5.293
5.333
5.276
5.310
35,843
+0.01(+0.13%)
May 27, 2004
5.345
5.345
5.300
5.303
28,038
-0.02(-0.45%)
May 26, 2004
5.336
5.345
5.321
5.328
137,013
+0.00(+0.03%)
May 25, 2004
5.293
5.404
5.281
5.326
117,357
+0.04(+0.79%)
May 24, 2004
5.359
5.359
5.271
5.284
80,358
-0.07(-1.39%)
May 21, 2004
5.405
5.405
5.319
5.359
138,169
-0.02(-0.39%)
May 20, 2004
5.146
5.452
5.146
5.380
163,606
+0.22(+4.36%)
May 19, 2004
5.129
5.165
5.129
5.155
50,007
+0.04(+0.85%)
May 18, 2004
5.129
5.146
5.103
5.111
26,015
+0.00(+0.00%)
May 17, 2004
5.132
5.149
5.103
5.111
38,733
-0.04(-0.74%)
May 14, 2004
5.203
5.236
5.146
5.149
71,397
-0.06(-1.10%)
May 13, 2004
5.258
5.258
5.198
5.207
22,546
-0.05(-0.99%)
May 12, 2004
5.207
5.258
5.170
5.258
39,022
+0.03(+0.66%)
May 11, 2004
5.207
5.224
5.189
5.224
19,077
+0.04(+0.70%)
May 10, 2004
5.189
5.198
5.155
5.188
87,584
-0.03(-0.66%)
May 07, 2004
5.203
5.238
5.181
5.222
41,046
+0.00(+0.03%)
May 06, 2004
5.191
5.233
5.189
5.220
33,819
+0.02(+0.30%)
May 05, 2004
5.271
5.271
5.188
5.205
54,053
-0.07(-1.25%)
May 04, 2004
5.233
5.284
5.188
5.271
32,374
+0.07(+1.40%)
May 03, 2004
5.085
5.205
5.085
5.198
45,382
+0.01(+0.17%)
Apr 30, 2004
5.191
5.215
5.170
5.189
41,335
-0.00(-0.03%)
Apr 29, 2004
5.224
5.293
5.189
5.191
31,507
-0.02(-0.30%)
Apr 28, 2004
5.233
5.258
5.189
5.207
31,218
-0.05(-0.99%)
Apr 27, 2004
5.224
5.258
5.208
5.258
38,155
+0.04(+0.83%)
Apr 26, 2004
5.189
5.241
5.189
5.215
45,960
+0.03(+0.53%)
Apr 23, 2004
5.224
5.231
5.172
5.188
30,351
-0.04(-0.70%)
Apr 22, 2004
5.189
5.224
5.189
5.224
55,499
+0.06(+1.17%)
Apr 21, 2004
5.103
5.189
5.085
5.163
71,108
-0.03(-0.67%)
Apr 20, 2004
5.241
5.250
5.172
5.198
57,811
-0.03(-0.66%)
Apr 19, 2004
5.241
5.241
5.186
5.233
43,069
-0.02(-0.43%)
Apr 16, 2004
5.172
5.267
5.137
5.255
92,498
+0.11(+2.12%)
Apr 15, 2004
5.084
5.146
5.084
5.146
58,678
+0.06(+1.19%)
Apr 14, 2004
5.089
5.089
5.051
5.085
46,827
-0.05(-1.01%)
Apr 13, 2004
5.163
5.172
5.137
5.137
63,014
-0.03(-0.50%)
Apr 12, 2004
5.189
5.215
5.134
5.163
59,834
-0.02(-0.33%)
Apr 08, 2004
5.181
5.189
5.165
5.181
39,889
+0.02(+0.33%)
Apr 07, 2004
5.163
5.165
5.082
5.163
73,998
+0.02(+0.34%)
Apr 06, 2004
5.120
5.160
5.096
5.146
43,936
+0.01(+0.17%)
Apr 05, 2004
5.094
5.146
5.094
5.137
68,217
+0.04(+0.85%)
Apr 02, 2004
5.111
5.137
5.087
5.094
238,183
-0.01(-0.20%)
Apr 01, 2004
5.155
5.158
5.085
5.105
108,396
-0.07(-1.44%)
Mar 31, 2004
5.203
5.205
5.129
5.179
149,153
-0.02(-0.47%)
Mar 30, 2004
5.162
5.217
5.148
5.203
51,452
+0.04(+0.80%)
Mar 29, 2004
5.172
5.172
5.034
5.162
89,607
-0.03(-0.57%)
Mar 26, 2004
5.035
5.241
4.999
5.191
247,722
+0.17(+3.45%)
Mar 25, 2004
4.938
5.027
4.913
5.018
126,318
+0.11(+2.33%)
Mar 24, 2004
4.895
4.913
4.810
4.904
98,857
+0.01(+0.18%)
Mar 23, 2004
5.082
5.103
4.843
4.895
159,270
-0.14(-2.85%)
Mar 22, 2004
4.826
5.072
4.826
5.039
150,021
+0.21(+4.41%)
Mar 19, 2004
4.956
4.973
4.767
4.826
137,302
-0.10(-2.07%)
Mar 18, 2004
5.068
5.085
4.913
4.928
153,778
-0.11(-2.26%)
Mar 17, 2004
5.137
5.137
4.970
5.042
84,983
-0.06(-1.19%)
Mar 16, 2004
5.215
5.248
5.016
5.103
126,318
-0.09(-1.73%)
Mar 15, 2004
5.207
5.236
5.155
5.193
142,216
+0.05(+0.91%)
Mar 12, 2004
5.276
5.317
4.992
5.146
187,020
+0.06(+1.26%)
Mar 11, 2004
5.018
5.110
4.999
5.082
48,850
+0.05(+0.96%)
Mar 10, 2004
5.111
5.111
5.025
5.034
45,382
-0.10(-1.85%)
Mar 09, 2004
5.120
5.163
5.120
5.129
47,405
+0.01(+0.20%)
Mar 08, 2004
5.103
5.155
5.101
5.118
56,366
-0.10(-1.89%)
Mar 05, 2004
5.224
5.241
5.207
5.217
33,819
-0.04(-0.79%)
Mar 04, 2004
5.293
5.328
5.189
5.258
49,139
-0.02(-0.33%)
Mar 03, 2004
5.293
5.307
5.258
5.276
53,475
-0.01(-0.13%)
Mar 02, 2004
5.233
5.283
5.194
5.283
69,084
+0.01(+0.13%)
Mar 01, 2004
5.277
5.336
5.258
5.276
67,928
-0.00(-0.03%)
Feb 27, 2004
5.085
5.310
5.085
5.277
111,576
+0.21(+4.13%)
Feb 26, 2004
5.051
5.137
5.044
5.068
64,170
+0.03(+0.62%)
Feb 25, 2004
5.016
5.060
5.009
5.037
58,967
+0.05(+0.94%)
Feb 24, 2004
4.947
5.068
4.869
4.990
86,139
+0.02(+0.38%)
Feb 23, 2004
5.269
5.269
4.964
4.971
101,170
-0.34(-6.41%)
Feb 20, 2004
5.272
5.322
5.139
5.312
120,537
+0.06(+1.22%)
Feb 19, 2004
5.148
5.449
5.148
5.248
112,732
+0.10(+1.95%)
Feb 18, 2004
5.362
5.405
5.120
5.148
92,209
-0.22(-4.06%)
Feb 17, 2004
5.060
5.397
5.042
5.366
124,005
+0.39(+7.86%)
Feb 13, 2004
4.688
4.999
4.688
4.975
89,607
+0.33(+7.11%)
Feb 12, 2004
4.584
4.644
4.568
4.644
209,277
+0.06(+1.32%)
Feb 11, 2004
4.515
4.644
4.513
4.584
238,761
+0.09(+2.00%)
Feb 10, 2004
4.506
4.522
4.487
4.494
152,333
+0.01(+0.23%)
Feb 09, 2004
4.584
4.584
4.480
4.484
279,229
-0.01(-0.23%)
Feb 06, 2004
4.454
4.535
4.445
4.494
191,356
+0.07(+1.52%)
Feb 05, 2004
4.509
4.570
4.423
4.426
121,693
-0.10(-2.25%)
Feb 04, 2004
4.788
4.788
4.529
4.529
116,201
-0.27(-5.62%)
Feb 03, 2004
4.809
4.833
4.791
4.798
71,397
+0.00(+0.04%)
Feb 02, 2004
4.933
4.978
4.790
4.797
56,077
-0.14(-2.77%)
Jan 30, 2004
4.947
5.016
4.932
4.933
73,998
+0.00(+0.07%)
Jan 29, 2004
5.025
5.060
4.913
4.930
76,600
-0.07(-1.38%)
Jan 28, 2004
5.137
5.146
4.982
4.999
52,608
-0.11(-2.20%)
Jan 27, 2004
5.146
5.194
5.103
5.111
64,748
-0.02(-0.37%)
Jan 26, 2004
5.137
5.163
5.113
5.130
39,311
+0.00(+0.03%)
Jan 23, 2004
5.122
5.155
5.101
5.129
183,262
+0.01(+0.17%)
Jan 22, 2004
5.371
5.380
5.103
5.120
92,498
-0.28(-5.13%)
Jan 21, 2004
5.336
5.397
5.262
5.397
136,435
+0.10(+1.96%)
Jan 20, 2004
5.269
5.354
5.241
5.293
134,700
+0.01(+0.13%)
Jan 16, 2004
5.371
5.388
5.284
5.286
134,990
-0.07(-1.29%)
Jan 15, 2004
5.388
5.388
5.328
5.355
110,131
-0.02(-0.35%)
Jan 14, 2004
5.376
5.405
5.371
5.374
66,772
-0.01(-0.22%)
Jan 13, 2004
5.449
5.622
5.347
5.386
130,943
-0.06(-1.14%)
Jan 12, 2004
5.239
5.466
5.215
5.449
156,958
+0.23(+4.34%)
Jan 09, 2004
5.155
5.258
5.146
5.222
81,514
+0.03(+0.53%)
Jan 08, 2004
5.155
5.233
5.106
5.194
92,498
+0.07(+1.45%)
Jan 07, 2004
5.077
5.120
5.027
5.120
311,026
+0.02(+0.48%)
Jan 06, 2004
5.068
5.188
5.068
5.096
108,396
+0.07(+1.41%)
Jan 05, 2004
4.956
5.025
4.956
5.025
128,919
+0.08(+1.57%)
Jan 02, 2004
4.926
4.980
4.926
4.947
57,233
+0.06(+1.31%)
Dec 31, 2003
5.008
5.008
4.862
4.883
35,843
-0.11(-2.15%)
Dec 30, 2003
4.973
4.999
4.964
4.990
80,936
+0.00(+0.07%)
Dec 29, 2003
5.008
5.011
4.971
4.987
113,310
+0.06(+1.16%)
Dec 26, 2003
4.861
4.937
4.861
4.930
33,819
-0.02(-0.35%)
Dec 24, 2003
4.947
4.947
4.897
4.947
70,530
-0.07(-1.35%)
Dec 23, 2003
5.139
5.143
4.999
5.015
80,936
-0.17(-3.33%)
Dec 22, 2003
5.189
5.189
5.137
5.188
20,234
-0.02(-0.37%)
Dec 19, 2003
5.267
5.319
5.172
5.207
80,358
-0.05(-0.99%)
Dec 18, 2003
5.155
5.258
5.141
5.258
43,936
+0.12(+2.36%)
Dec 17, 2003
5.136
5.136
5.092
5.137
43,647
-0.02(-0.30%)
Dec 16, 2003
5.051
5.153
5.051
5.153
50,007
+0.08(+1.67%)
Dec 15, 2003
5.096
5.106
5.068
5.068
30,640
-0.01(-0.17%)
Dec 12, 2003
5.044
5.077
5.044
5.077
17,632
+0.03(+0.69%)
Dec 11, 2003
5.009
5.058
5.009
5.042
84,404
+0.03(+0.66%)
Dec 10, 2003
5.068
5.094
5.002
5.009
54,631
-0.08(-1.50%)
Dec 09, 2003
5.099
5.137
5.051
5.085
80,936
-0.04(-0.78%)
Dec 08, 2003
5.060
5.124
5.013
5.125
76,311
+0.04(+0.71%)
Dec 05, 2003
5.137
5.153
5.106
5.089
32,085
-0.07(-1.28%)
Dec 04, 2003
5.068
5.130
5.035
5.155
73,709
+0.09(+1.71%)
Dec 03, 2003
5.060
5.084
5.002
5.068
91,920
+0.02(+0.45%)
Dec 02, 2003
4.973
5.129
4.973
5.046
267,956
+0.33(+7.05%)
Dec 01, 2003
4.712
4.722
4.708
4.714
26,593
+0.01(+0.22%)
Nov 28, 2003
4.679
4.721
4.679
4.703
23,702
-0.02(-0.40%)
Nov 26, 2003
4.748
4.774
4.722
4.722
30,929
-0.02(-0.37%)
Nov 25, 2003
4.707
4.779
4.695
4.740
66,194
+0.04(+0.92%)
Nov 24, 2003
4.655
4.714
4.655
4.696
31,218
+0.06(+1.27%)
Nov 21, 2003
4.558
4.651
4.558
4.637
24,280
+0.11(+2.33%)
Nov 20, 2003
4.587
4.629
4.522
4.532
31,796
-0.04(-0.98%)
Nov 19, 2003
4.549
4.598
4.504
4.577
64,170
+0.04(+0.99%)
Nov 18, 2003
4.610
4.639
4.532
4.532
47,116
-0.09(-1.87%)
Nov 17, 2003
4.561
4.632
4.541
4.618
58,967
-0.00(-0.07%)
Nov 14, 2003
4.668
4.668
4.610
4.622
52,897
-0.05(-1.04%)
Nov 13, 2003
4.705
4.705
4.653
4.670
41,046
-0.00(-0.04%)
Nov 12, 2003
4.705
4.705
4.651
4.672
60,124
+0.06(+1.28%)
Nov 11, 2003
4.646
4.662
4.627
4.613
24,280
-0.04(-0.86%)
Nov 10, 2003
4.653
4.662
4.637
4.653
52,897
+0.01(+0.26%)
Nov 07, 2003
4.677
4.677
4.641
4.641
52,319
+0.01(+0.19%)
Nov 06, 2003
4.549
4.731
4.627
4.632
124,583
+0.08(+1.83%)
Nov 05, 2003
4.328
4.577
4.465
4.549
84,404
+0.05(+1.04%)
Nov 04, 2003
4.328
4.544
4.387
4.503
89,607
+0.17(+4.04%)
Nov 03, 2003
4.219
4.333
4.219
4.328
60,413
+0.17(+4.03%)
Oct 31, 2003
4.150
4.221
4.150
4.160
30,062
+0.02(+0.38%)
Oct 30, 2003
4.151
4.151
4.120
4.144
19,077
+0.01(+0.25%)
Oct 29, 2003
4.119
4.141
4.056
4.134
70,241
+0.02(+0.42%)
Oct 28, 2003
4.105
4.169
4.105
4.117
58,389
+0.05(+1.19%)
Oct 27, 2003
3.996
4.068
3.989
4.068
28,327
+0.06(+1.47%)
Oct 24, 2003
4.004
4.020
3.980
4.010
100,014
+0.02(+0.56%)
Oct 23, 2003
4.018
4.025
3.987
3.987
46,827
-0.04(-0.95%)
Oct 22, 2003
4.134
4.134
4.003
4.025
57,233
-0.11(-2.68%)
Oct 21, 2003
4.165
4.165
4.112
4.136
52,608
-0.02(-0.58%)
Oct 20, 2003
4.151
4.151
4.151
4.160
58,967
+0.02(+0.38%)
Oct 17, 2003
4.151
4.151
4.139
4.144
16,187
-0.01(-0.17%)
Oct 16, 2003
4.143
4.143
4.143
4.151
50,296
+0.00(+0.00%)
Oct 15, 2003
4.167
4.167
4.143
4.151
72,842
+0.00(+0.00%)
Oct 14, 2003
4.108
4.160
4.095
4.151
67,639
+0.06(+1.44%)
Oct 13, 2003
4.048
4.108
4.074
4.093
22,835
+0.04(+1.11%)
Oct 10, 2003
4.049
4.063
4.034
4.048
60,991
-0.01(-0.34%)
Oct 09, 2003
4.048
4.075
4.048
4.061
42,491
+0.05(+1.16%)
Oct 08, 2003
4.006
4.022
4.003
4.015
25,148
+0.00(+0.00%)
Oct 07, 2003
3.996
4.034
4.004
4.015
26,593
+0.02(+0.48%)
Oct 06, 2003
3.951
4.013
3.951
3.996
67,639
+0.04(+1.14%)
Oct 03, 2003
3.923
3.966
3.923
3.951
64,459
+0.06(+1.47%)
Oct 02, 2003
3.978
3.978
3.894
3.894
40,757
-0.08(-1.92%)
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.