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
Arch Capital Grp Ltd
(NQ:
ACGL
)
100.99
+2.17 (+2.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
4.184
4.339
4.183
4.327
1,606,500
+0.16(+3.84%)
Sep 29, 2004
4.192
4.202
4.161
4.167
5,206,500
-0.02(-0.58%)
Sep 28, 2004
4.180
4.219
4.180
4.191
545,400
+0.01(+0.16%)
Sep 27, 2004
4.254
4.254
4.180
4.184
933,300
-0.07(-1.65%)
Sep 24, 2004
4.283
4.287
4.243
4.254
1,135,800
-0.03(-0.60%)
Sep 23, 2004
4.358
4.358
4.266
4.280
1,541,700
-0.05(-1.21%)
Sep 22, 2004
4.406
4.406
4.322
4.332
1,629,900
-0.08(-1.89%)
Sep 21, 2004
4.424
4.434
4.387
4.416
1,378,800
+0.00(+0.10%)
Sep 20, 2004
4.439
4.452
4.398
4.411
1,253,700
-0.03(-0.73%)
Sep 17, 2004
4.429
4.459
4.428
4.443
874,800
+0.00(+0.10%)
Sep 16, 2004
4.443
4.456
4.422
4.439
2,208,600
-0.00(-0.05%)
Sep 15, 2004
4.411
4.457
4.408
4.441
3,537,000
+0.02(+0.38%)
Sep 14, 2004
4.374
4.434
4.374
4.424
2,097,900
+0.02(+0.48%)
Sep 13, 2004
4.343
4.403
4.329
4.403
1,016,100
+0.08(+1.77%)
Sep 10, 2004
4.248
4.342
4.248
4.327
1,006,101
+0.07(+1.67%)
Sep 09, 2004
4.257
4.261
4.204
4.256
1,098,000
-0.02(-0.39%)
Sep 08, 2004
4.288
4.300
4.236
4.272
1,438,200
-0.01(-0.34%)
Sep 07, 2004
4.282
4.312
4.269
4.287
1,484,037
-0.01(-0.28%)
Sep 03, 2004
4.274
4.312
4.244
4.299
1,596,600
-0.02(-0.36%)
Sep 02, 2004
4.097
4.318
4.097
4.314
2,214,000
+0.19(+4.61%)
Sep 01, 2004
4.068
4.124
4.059
4.124
2,124,000
+0.06(+1.42%)
Aug 31, 2004
4.009
4.067
4.000
4.067
1,114,200
+0.06(+1.55%)
Aug 30, 2004
4.017
4.032
3.944
4.004
2,205,900
-0.01(-0.25%)
Aug 27, 2004
4.039
4.040
4.014
4.014
940,500
-0.02(-0.55%)
Aug 26, 2004
4.067
4.103
4.028
4.037
1,561,500
-0.03(-0.82%)
Aug 25, 2004
4.111
4.121
4.046
4.070
1,262,700
-0.05(-1.16%)
Aug 24, 2004
4.172
4.174
4.096
4.118
1,788,300
-0.06(-1.38%)
Aug 23, 2004
4.169
4.201
4.167
4.176
891,900
-0.01(-0.32%)
Aug 20, 2004
4.194
4.194
4.170
4.189
396,900
+0.01(+0.19%)
Aug 19, 2004
4.190
4.199
4.176
4.181
1,608,300
-0.01(-0.21%)
Aug 18, 2004
4.176
4.190
4.148
4.190
957,915
+0.01(+0.35%)
Aug 17, 2004
4.191
4.228
4.144
4.176
932,400
-0.03(-0.77%)
Aug 16, 2004
4.176
4.224
4.167
4.208
949,500
+0.03(+0.74%)
Aug 13, 2004
4.223
4.301
4.176
4.177
743,400
-0.05(-1.21%)
Aug 12, 2004
4.194
4.229
4.180
4.228
945,900
+0.02(+0.40%)
Aug 11, 2004
4.233
4.236
4.192
4.211
516,600
-0.02(-0.42%)
Aug 10, 2004
4.200
4.237
4.200
4.229
1,162,800
+0.03(+0.69%)
Aug 09, 2004
4.206
4.232
4.183
4.200
641,700
-0.03(-0.76%)
Aug 06, 2004
4.201
4.240
4.201
4.232
820,800
+0.00(+0.05%)
Aug 05, 2004
4.251
4.301
4.204
4.230
694,800
-0.04(-0.96%)
Aug 04, 2004
4.262
4.289
4.224
4.271
1,008,000
-0.01(-0.31%)
Aug 03, 2004
4.278
4.306
4.239
4.284
1,386,000
+0.01(+0.26%)
Aug 02, 2004
4.288
4.288
4.233
4.273
864,900
-0.00(-0.10%)
Jul 30, 2004
4.227
4.289
4.223
4.278
7,297,200
+0.13(+3.05%)
Jul 29, 2004
4.132
4.189
4.113
4.151
5,621,400
+0.02(+0.59%)
Jul 28, 2004
4.111
4.147
4.083
4.127
1,160,100
+0.02(+0.38%)
Jul 27, 2004
4.093
4.168
4.050
4.111
1,094,400
+0.06(+1.43%)
Jul 26, 2004
4.059
4.103
4.017
4.053
1,521,000
-0.01(-0.30%)
Jul 23, 2004
4.083
4.113
4.040
4.066
1,323,900
-0.03(-0.71%)
Jul 22, 2004
4.222
4.226
4.087
4.094
1,909,800
-0.13(-3.00%)
Jul 21, 2004
4.261
4.306
4.212
4.221
1,890,000
-0.03(-0.76%)
Jul 20, 2004
4.460
4.482
4.236
4.253
5,214,600
-0.16(-3.60%)
Jul 19, 2004
4.411
4.448
4.411
4.412
518,400
-0.01(-0.15%)
Jul 16, 2004
4.446
4.446
4.411
4.419
1,276,200
-0.01(-0.33%)
Jul 15, 2004
4.470
4.470
4.424
4.433
8,689,500
-0.07(-1.58%)
Jul 14, 2004
4.490
4.551
4.439
4.504
564,300
+0.02(+0.55%)
Jul 13, 2004
4.501
4.534
4.473
4.480
364,500
-0.03(-0.59%)
Jul 12, 2004
4.446
4.533
4.436
4.507
745,200
+0.03(+0.62%)
Jul 09, 2004
4.440
4.489
4.416
4.479
996,300
+0.04(+0.95%)
Jul 08, 2004
4.417
4.443
4.411
4.437
621,000
+0.01(+0.15%)
Jul 07, 2004
4.451
4.508
4.407
4.430
899,100
-0.01(-0.32%)
Jul 06, 2004
4.391
4.471
4.381
4.444
764,100
+0.05(+1.06%)
Jul 02, 2004
4.442
4.453
4.398
4.398
664,200
-0.05(-1.05%)
Jul 01, 2004
4.437
4.470
4.410
4.444
1,517,400
+0.01(+0.30%)
Jun 30, 2004
4.433
4.457
4.431
4.431
1,030,500
-0.00(-0.08%)
Jun 29, 2004
4.459
4.461
4.434
4.434
483,300
-0.02(-0.47%)
Jun 28, 2004
4.421
4.471
4.403
4.456
962,100
+0.06(+1.34%)
Jun 25, 2004
4.433
4.450
4.397
4.397
475,200
-0.04(-0.83%)
Jun 24, 2004
4.426
4.452
4.426
4.433
332,100
+0.01(+0.13%)
Jun 23, 2004
4.400
4.431
4.353
4.428
674,100
+0.02(+0.38%)
Jun 22, 2004
4.440
4.458
4.384
4.411
611,100
-0.03(-0.73%)
Jun 21, 2004
4.433
4.479
4.432
4.443
831,600
+0.00(+0.07%)
Jun 18, 2004
4.373
4.452
4.368
4.440
1,089,000
+0.07(+1.63%)
Jun 17, 2004
4.411
4.417
4.366
4.369
485,100
-0.04(-0.93%)
Jun 16, 2004
4.391
4.417
4.382
4.410
583,200
+0.02(+0.48%)
Jun 15, 2004
4.359
4.409
4.359
4.389
752,400
+0.03(+0.64%)
Jun 14, 2004
4.378
4.398
4.320
4.361
483,300
-0.02(-0.53%)
Jun 10, 2004
4.392
4.420
4.380
4.384
853,200
-0.00(-0.10%)
Jun 09, 2004
4.387
4.433
4.374
4.389
1,447,200
+0.00(+0.00%)
Jun 08, 2004
4.436
4.443
4.363
4.389
667,800
-0.05(-1.10%)
Jun 07, 2004
4.331
4.439
4.331
4.438
1,076,400
+0.10(+2.38%)
Jun 04, 2004
4.368
4.388
4.333
4.334
387,000
-0.03(-0.79%)
Jun 03, 2004
4.263
4.388
4.248
4.369
2,103,300
+0.10(+2.26%)
Jun 02, 2004
4.241
4.300
4.241
4.272
505,800
+0.04(+0.92%)
Jun 01, 2004
4.298
4.298
4.197
4.233
639,900
-0.04(-0.94%)
May 28, 2004
4.277
4.301
4.254
4.273
571,500
-0.02(-0.44%)
May 27, 2004
4.257
4.306
4.194
4.292
1,366,200
+0.01(+0.29%)
May 26, 2004
4.226
4.300
4.222
4.280
976,500
+0.06(+1.50%)
May 25, 2004
4.122
4.218
4.106
4.217
840,600
+0.10(+2.43%)
May 24, 2004
4.173
4.173
4.117
4.117
771,300
-0.04(-1.07%)
May 21, 2004
4.171
4.190
4.147
4.161
1,021,500
+0.00(+0.11%)
May 20, 2004
4.262
4.262
4.149
4.157
1,012,500
-0.10(-2.40%)
May 19, 2004
4.196
4.314
4.196
4.259
1,225,800
+0.04(+0.95%)
May 18, 2004
4.170
4.233
4.168
4.219
585,000
+0.04(+0.98%)
May 17, 2004
4.171
4.222
4.068
4.178
1,343,700
+0.03(+0.62%)
May 14, 2004
4.181
4.200
4.152
4.152
996,300
-0.02(-0.40%)
May 13, 2004
4.198
4.200
4.150
4.169
666,000
-0.02(-0.56%)
May 12, 2004
4.184
4.212
4.140
4.192
1,290,600
-0.01(-0.13%)
May 11, 2004
4.210
4.260
4.186
4.198
997,200
-0.00(-0.11%)
May 10, 2004
4.224
4.239
4.167
4.202
1,021,500
-0.05(-1.25%)
May 07, 2004
4.372
4.372
4.158
4.256
1,476,900
-0.11(-2.54%)
May 06, 2004
4.300
4.386
4.223
4.367
1,515,600
+0.06(+1.34%)
May 05, 2004
4.400
4.451
4.281
4.309
2,516,400
-0.10(-2.32%)
May 04, 2004
4.399
4.452
4.373
4.411
891,900
+0.00(+0.08%)
May 03, 2004
4.466
4.466
4.334
4.408
2,064,600
-0.05(-1.22%)
Apr 30, 2004
4.533
4.539
4.412
4.462
817,200
-0.06(-1.40%)
Apr 29, 2004
4.509
4.558
4.486
4.526
3,611,700
+0.01(+0.20%)
Apr 28, 2004
4.566
4.567
4.486
4.517
901,800
-0.05(-1.07%)
Apr 27, 2004
4.546
4.566
4.509
4.566
719,100
+0.04(+0.96%)
Apr 26, 2004
4.592
4.592
4.512
4.522
1,504,800
-0.06(-1.33%)
Apr 23, 2004
4.601
4.602
4.573
4.583
517,500
-0.01(-0.22%)
Apr 22, 2004
4.600
4.606
4.471
4.593
2,204,100
-0.02(-0.39%)
Apr 21, 2004
4.668
4.680
4.601
4.611
1,836,900
-0.06(-1.21%)
Apr 20, 2004
4.700
4.717
4.644
4.668
1,011,600
-0.03(-0.57%)
Apr 19, 2004
4.702
4.732
4.672
4.694
491,400
-0.02(-0.47%)
Apr 16, 2004
4.702
4.719
4.673
4.717
883,800
+0.02(+0.43%)
Apr 15, 2004
4.737
4.766
4.684
4.697
1,146,600
-0.06(-1.35%)
Apr 14, 2004
4.748
4.763
4.684
4.761
836,100
-0.01(-0.28%)
Apr 13, 2004
4.756
4.783
4.728
4.774
1,894,500
+0.00(+0.09%)
Apr 12, 2004
4.866
4.866
4.737
4.770
1,097,100
+0.00(+0.09%)
Apr 08, 2004
4.728
4.781
4.706
4.766
1,223,100
+0.04(+0.89%)
Apr 07, 2004
4.739
4.764
4.701
4.723
544,500
-0.00(-0.02%)
Apr 06, 2004
4.773
4.773
4.698
4.724
1,135,800
-0.05(-1.02%)
Apr 05, 2004
4.709
4.798
4.709
4.773
1,309,500
+0.06(+1.32%)
Apr 02, 2004
4.721
4.741
4.683
4.711
1,092,600
+0.02(+0.36%)
Apr 01, 2004
4.710
4.710
4.654
4.694
1,922,400
+0.02(+0.36%)
Mar 31, 2004
4.656
4.713
4.626
4.678
1,405,800
+0.03(+0.55%)
Mar 30, 2004
4.619
4.667
4.612
4.652
2,209,500
+0.02(+0.50%)
Mar 29, 2004
4.622
4.651
4.600
4.629
1,582,200
+0.04(+0.80%)
Mar 26, 2004
4.546
4.627
4.544
4.592
1,491,300
+0.06(+1.25%)
Mar 25, 2004
4.457
4.572
4.454
4.536
2,864,700
+0.09(+1.92%)
Mar 24, 2004
4.377
4.466
4.363
4.450
4,512,600
+0.08(+1.78%)
Mar 23, 2004
4.444
4.449
4.334
4.372
22,107,600
-0.09(-1.94%)
Mar 22, 2004
4.623
4.640
4.459
4.459
2,274,300
-0.21(-4.45%)
Mar 19, 2004
4.738
4.761
4.656
4.667
841,500
-0.07(-1.39%)
Mar 18, 2004
4.656
4.738
4.650
4.732
494,100
+0.07(+1.60%)
Mar 17, 2004
4.689
4.704
4.629
4.658
528,300
-0.04(-0.80%)
Mar 16, 2004
4.689
4.759
4.668
4.696
673,200
+0.00(+0.07%)
Mar 15, 2004
4.693
4.722
4.670
4.692
826,200
+0.01(+0.19%)
Mar 12, 2004
4.656
4.693
4.656
4.683
1,424,700
-0.01(-0.14%)
Mar 11, 2004
4.717
4.740
4.660
4.690
680,400
-0.02(-0.38%)
Mar 10, 2004
4.777
4.777
4.686
4.708
652,500
-0.07(-1.40%)
Mar 09, 2004
4.778
4.793
4.739
4.774
1,493,100
-0.02(-0.37%)
Mar 08, 2004
4.778
4.806
4.774
4.792
2,014,200
+0.01(+0.28%)
Mar 05, 2004
4.783
4.783
4.751
4.779
1,635,300
-0.00(-0.07%)
Mar 04, 2004
4.771
4.784
4.732
4.782
818,100
+0.01(+0.14%)
Mar 03, 2004
4.734
4.799
4.720
4.776
1,105,200
+0.04(+0.92%)
Mar 02, 2004
4.770
4.804
4.703
4.732
782,100
-0.01(-0.14%)
Mar 01, 2004
4.706
4.769
4.683
4.739
1,477,800
+0.03(+0.57%)
Feb 27, 2004
4.660
4.733
4.660
4.712
816,300
+0.05(+0.98%)
Feb 26, 2004
4.663
4.667
4.633
4.667
466,200
+0.01(+0.24%)
Feb 25, 2004
4.628
4.667
4.614
4.656
828,000
+0.05(+1.09%)
Feb 24, 2004
4.576
4.623
4.566
4.606
967,500
+0.04(+0.85%)
Feb 23, 2004
4.589
4.611
4.562
4.567
710,100
-0.01(-0.19%)
Feb 20, 2004
4.607
4.656
4.547
4.576
1,098,900
-0.06(-1.29%)
Feb 19, 2004
4.651
4.694
4.609
4.635
651,600
-0.02(-0.46%)
Feb 18, 2004
4.774
4.778
4.654
4.657
1,131,300
-0.09(-1.96%)
Feb 17, 2004
4.711
4.793
4.672
4.750
603,000
+0.04(+0.92%)
Feb 13, 2004
4.803
4.803
4.638
4.707
992,700
-0.09(-1.79%)
Feb 12, 2004
4.806
4.838
4.780
4.792
864,000
-0.04(-0.83%)
Feb 11, 2004
4.864
4.872
4.806
4.832
725,400
-0.03(-0.71%)
Feb 10, 2004
4.866
4.893
4.827
4.867
433,800
+0.03(+0.69%)
Feb 09, 2004
4.811
4.864
4.781
4.833
632,700
+0.04(+0.74%)
Feb 06, 2004
4.819
4.852
4.732
4.798
1,659,600
+0.01(+0.28%)
Feb 05, 2004
4.788
4.862
4.778
4.784
931,500
+0.00(+0.05%)
Feb 04, 2004
4.867
4.867
4.778
4.782
743,400
-0.07(-1.51%)
Feb 03, 2004
4.867
4.889
4.847
4.856
3,059,100
-0.01(-0.30%)
Feb 02, 2004
4.886
4.889
4.844
4.870
1,730,700
-0.00(-0.05%)
Jan 30, 2004
4.959
4.959
4.848
4.872
958,500
-0.07(-1.46%)
Jan 29, 2004
4.956
5.007
4.909
4.944
723,600
-0.06(-1.24%)
Jan 28, 2004
4.984
5.021
4.961
5.007
1,423,800
+0.05(+0.99%)
Jan 27, 2004
4.942
5.000
4.940
4.958
914,400
+0.02(+0.36%)
Jan 26, 2004
4.856
4.943
4.848
4.940
970,200
+0.09(+1.95%)
Jan 23, 2004
4.856
4.856
4.813
4.846
1,079,100
+0.01(+0.14%)
Jan 22, 2004
4.856
4.856
4.810
4.839
785,700
-0.01(-0.30%)
Jan 21, 2004
4.833
4.854
4.789
4.853
924,300
+0.02(+0.41%)
Jan 20, 2004
4.801
4.833
4.792
4.833
920,700
+0.05(+0.97%)
Jan 16, 2004
4.787
4.800
4.742
4.787
517,500
+0.01(+0.19%)
Jan 15, 2004
4.712
4.792
4.707
4.778
1,248,624
+0.07(+1.56%)
Jan 14, 2004
4.679
4.710
4.677
4.704
1,079,352
+0.04(+0.79%)
Jan 13, 2004
4.626
4.683
4.613
4.668
1,543,239
+0.05(+0.99%)
Jan 12, 2004
4.578
4.656
4.578
4.622
2,661,228
+0.04(+0.97%)
Jan 09, 2004
4.442
4.593
4.442
4.578
3,278,214
+0.10(+2.16%)
Jan 08, 2004
4.449
4.489
4.449
4.481
727,407
+0.04(+0.90%)
Jan 07, 2004
4.486
4.489
4.437
4.441
1,003,365
-0.01(-0.20%)
Jan 06, 2004
4.482
4.482
4.428
4.450
346,500
-0.01(-0.12%)
Jan 05, 2004
4.497
4.516
4.436
4.456
972,000
-0.03(-0.74%)
Jan 02, 2004
4.430
4.493
4.414
4.489
621,000
+0.06(+1.35%)
Dec 31, 2003
4.428
4.446
4.403
4.429
417,600
-0.01(-0.32%)
Dec 30, 2003
4.404
4.444
4.394
4.443
766,422
+0.05(+1.03%)
Dec 29, 2003
4.380
4.422
4.340
4.398
916,983
+0.03(+0.66%)
Dec 26, 2003
4.359
4.401
4.356
4.369
254,835
+0.00(+0.00%)
Dec 24, 2003
4.352
4.387
4.342
4.369
244,395
+0.01(+0.13%)
Dec 23, 2003
4.322
4.380
4.306
4.363
323,208
-0.01(-0.15%)
Dec 22, 2003
4.356
4.378
4.343
4.370
471,285
+0.03(+0.59%)
Dec 19, 2003
4.328
4.356
4.284
4.344
508,788
+0.01(+0.31%)
Dec 18, 2003
4.246
4.331
4.246
4.331
265,581
+0.07(+1.66%)
Dec 17, 2003
4.326
4.326
4.247
4.260
548,469
-0.04(-0.88%)
Dec 16, 2003
4.301
4.350
4.290
4.298
394,758
-0.02(-0.54%)
Dec 15, 2003
4.364
4.372
4.301
4.321
561,789
-0.03(-0.79%)
Dec 12, 2003
4.312
4.356
4.312
4.356
334,332
+0.02(+0.56%)
Dec 11, 2003
4.326
4.339
4.326
4.331
468,504
-0.00(-0.05%)
Dec 10, 2003
4.331
4.354
4.306
4.333
2,519,694
-0.01(-0.31%)
Dec 09, 2003
4.333
4.356
4.306
4.347
900,342
+0.01(+0.15%)
Dec 08, 2003
4.269
4.359
4.266
4.340
2,430,477
+0.10(+2.25%)
Dec 05, 2003
4.233
4.255
4.237
4.244
782,658
+0.01(+0.26%)
Dec 04, 2003
4.273
4.273
4.164
4.233
1,714,968
-0.03(-0.60%)
Dec 03, 2003
4.297
4.333
4.249
4.259
796,185
-0.01(-0.13%)
Dec 02, 2003
4.206
4.316
4.203
4.264
941,760
+0.09(+2.18%)
Dec 01, 2003
4.127
4.220
4.111
4.173
1,170,621
+0.07(+1.62%)
Nov 28, 2003
4.182
4.218
4.106
4.107
273,582
-0.05(-1.15%)
Nov 26, 2003
4.111
4.197
4.099
4.154
758,979
+0.06(+1.55%)
Nov 25, 2003
4.097
4.131
4.059
4.091
382,419
+0.02(+0.60%)
Nov 24, 2003
4.080
4.149
4.062
4.067
613,503
+0.01(+0.27%)
Nov 21, 2003
4.086
4.089
3.978
4.056
717,777
-0.03(-0.73%)
Nov 20, 2003
4.222
4.230
4.072
4.086
612,180
-0.11(-2.60%)
Nov 19, 2003
4.171
4.222
4.167
4.194
513,909
+0.04(+0.91%)
Nov 18, 2003
4.120
4.161
4.086
4.157
477,000
+0.04(+1.08%)
Nov 17, 2003
4.222
4.222
4.091
4.112
735,975
-0.10(-2.45%)
Nov 14, 2003
4.211
4.222
4.194
4.216
853,848
+0.01(+0.13%)
Nov 13, 2003
4.244
4.276
4.191
4.210
642,393
-0.05(-1.10%)
Nov 12, 2003
4.310
4.316
4.222
4.257
448,425
-0.04(-0.96%)
Nov 11, 2003
4.318
4.321
4.232
4.298
305,910
+0.00(+0.08%)
Nov 10, 2003
4.329
4.353
4.268
4.294
437,742
-0.04(-0.84%)
Nov 07, 2003
4.396
4.404
4.291
4.331
1,666,809
-0.00(-0.06%)
Nov 06, 2003
4.318
4.359
4.294
4.333
649,791
-0.02(-0.53%)
Nov 05, 2003
4.256
4.361
4.250
4.357
1,085,544
+0.08(+1.90%)
Nov 04, 2003
4.213
4.331
4.198
4.276
1,425,357
+0.13(+3.19%)
Nov 03, 2003
4.047
4.124
4.034
4.143
1,105,794
+0.09(+2.16%)
Oct 31, 2003
4.026
4.081
4.022
4.056
604,242
+0.03(+0.63%)
Oct 30, 2003
4.050
4.052
4.028
4.030
343,800
-0.02(-0.49%)
Oct 29, 2003
3.954
4.050
3.933
4.050
612,675
+0.11(+2.76%)
Oct 28, 2003
3.938
3.950
3.912
3.941
306,090
+0.01(+0.17%)
Oct 27, 2003
3.930
3.962
3.922
3.934
371,700
-0.01(-0.37%)
Oct 24, 2003
3.968
3.987
3.926
3.949
633,600
-0.05(-1.17%)
Oct 23, 2003
3.950
3.997
3.933
3.996
424,800
+0.04(+1.01%)
Oct 22, 2003
4.006
4.011
3.950
3.956
899,100
-0.06(-1.47%)
Oct 21, 2003
3.956
4.014
3.950
4.014
548,784
+0.10(+2.50%)
Oct 20, 2003
3.876
3.944
3.876
3.917
643,824
+0.01(+0.23%)
Oct 17, 2003
3.894
3.908
3.843
3.908
858,672
+0.02(+0.57%)
Oct 16, 2003
3.879
3.900
3.861
3.886
290,250
+0.02(+0.58%)
Oct 15, 2003
3.917
3.939
3.850
3.863
1,579,644
-0.06(-1.56%)
Oct 14, 2003
3.882
3.941
3.863
3.924
924,561
+0.06(+1.49%)
Oct 13, 2003
3.809
3.900
3.783
3.867
669,933
+0.07(+1.91%)
Oct 10, 2003
3.846
3.862
3.772
3.794
623,196
-0.04(-0.93%)
Oct 09, 2003
3.778
3.869
3.743
3.830
1,005,759
+0.05(+1.41%)
Oct 08, 2003
3.717
3.778
3.708
3.777
698,499
+0.05(+1.22%)
Oct 07, 2003
3.748
3.753
3.707
3.731
358,650
-0.01(-0.36%)
Oct 06, 2003
3.722
3.765
3.708
3.744
489,924
+0.03(+0.78%)
Oct 03, 2003
3.744
3.744
3.702
3.716
1,299,357
-0.00(-0.03%)
Oct 02, 2003
3.706
3.751
3.700
3.717
904,176
+0.00(+0.09%)
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.