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
Stifel Financial Corp
(NY:
SF
)
83.52
+0.56 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2004
5.664
5.705
5.624
5.667
41,035
-0.02(-0.29%)
Dec 30, 2004
5.724
5.729
5.575
5.683
25,138
-0.10(-1.78%)
Dec 29, 2004
5.748
5.810
5.713
5.786
18,114
-0.03(-0.51%)
Dec 28, 2004
5.764
5.870
5.764
5.816
22,550
+0.11(+1.90%)
Dec 27, 2004
5.902
5.948
5.708
5.708
33,641
-0.14(-2.31%)
Dec 23, 2004
5.762
5.940
5.762
5.843
48,059
+0.08(+1.41%)
Dec 22, 2004
5.824
5.824
5.705
5.762
23,660
-0.01(-0.23%)
Dec 21, 2004
5.770
5.808
5.735
5.775
30,684
-0.05(-0.93%)
Dec 20, 2004
5.864
6.032
5.829
5.829
39,556
-0.09(-1.60%)
Dec 17, 2004
5.897
5.924
5.856
5.924
19,593
+0.00(+0.00%)
Dec 16, 2004
5.816
5.924
5.708
5.924
83,179
+0.05(+0.83%)
Dec 15, 2004
6.040
6.040
5.851
5.875
38,077
-0.10(-1.72%)
Dec 14, 2004
5.946
5.992
5.916
5.978
28,835
+0.03(+0.45%)
Dec 13, 2004
5.978
6.019
5.951
5.951
74,677
+0.01(+0.23%)
Dec 10, 2004
5.951
6.019
5.897
5.937
14,417
+0.02(+0.32%)
Dec 09, 2004
5.978
5.978
5.878
5.918
12,939
-0.03(-0.55%)
Dec 08, 2004
5.986
5.986
5.905
5.951
49,907
-0.10(-1.61%)
Dec 07, 2004
6.289
6.289
6.048
6.048
44,732
-0.29(-4.65%)
Dec 06, 2004
6.519
6.519
6.338
6.343
18,484
-0.21(-3.18%)
Dec 03, 2004
6.565
6.676
6.546
6.551
22,550
+0.01(+0.21%)
Dec 02, 2004
6.533
6.546
6.465
6.538
24,399
+0.03(+0.50%)
Dec 01, 2004
6.519
6.579
6.438
6.505
56,562
+0.00(+0.00%)
Nov 30, 2004
6.381
6.505
6.381
6.505
46,950
+0.12(+1.95%)
Nov 29, 2004
6.248
6.400
6.248
6.381
65,434
+0.08(+1.24%)
Nov 26, 2004
6.216
6.305
6.197
6.303
9,611
+0.06(+0.95%)
Nov 24, 2004
6.140
6.322
6.140
6.243
25,878
+0.10(+1.67%)
Nov 23, 2004
6.100
6.194
6.089
6.140
18,854
+0.04(+0.71%)
Nov 22, 2004
5.748
6.100
5.735
6.097
43,253
+0.31(+5.28%)
Nov 19, 2004
5.843
5.843
5.781
5.791
12,569
-0.08(-1.43%)
Nov 18, 2004
5.937
5.937
5.789
5.875
11,460
-0.05(-0.82%)
Nov 17, 2004
5.875
5.943
5.837
5.924
45,101
+0.11(+1.86%)
Nov 16, 2004
5.735
5.870
5.729
5.816
67,283
+0.12(+2.04%)
Nov 15, 2004
5.699
5.718
5.691
5.699
17,005
-0.06(-1.08%)
Nov 12, 2004
5.775
5.805
5.680
5.762
38,447
+0.03(+0.47%)
Nov 11, 2004
5.705
5.805
5.680
5.735
52,495
+0.07(+1.19%)
Nov 10, 2004
5.475
5.678
5.432
5.667
26,987
+0.23(+4.28%)
Nov 09, 2004
5.288
5.478
5.288
5.434
33,271
+0.13(+2.50%)
Nov 08, 2004
5.396
5.407
5.288
5.302
44,732
-0.18(-3.21%)
Nov 05, 2004
5.467
5.515
5.410
5.478
9,981
+0.06(+1.20%)
Nov 04, 2004
5.315
5.445
5.315
5.413
39,186
+0.16(+3.09%)
Nov 03, 2004
5.221
5.296
5.221
5.250
19,223
+0.06(+1.09%)
Nov 02, 2004
5.302
5.302
5.180
5.194
42,883
-0.14(-2.54%)
Nov 01, 2004
5.275
5.356
5.275
5.329
23,290
+0.02(+0.41%)
Oct 29, 2004
5.315
5.356
5.277
5.307
21,072
-0.04(-0.66%)
Oct 28, 2004
5.302
5.356
5.248
5.342
51,017
-0.01(-0.20%)
Oct 27, 2004
5.342
5.378
5.229
5.353
40,665
+0.04(+0.66%)
Oct 26, 2004
5.277
5.342
5.248
5.318
41,035
+0.04(+0.82%)
Oct 25, 2004
5.196
5.302
5.150
5.275
23,660
+0.08(+1.51%)
Oct 22, 2004
5.342
5.342
5.194
5.196
19,963
-0.13(-2.44%)
Oct 21, 2004
5.323
5.383
5.302
5.326
43,253
-0.06(-1.06%)
Oct 20, 2004
5.369
5.445
5.337
5.383
48,429
+0.04(+0.76%)
Oct 19, 2004
5.383
5.383
5.315
5.342
17,005
-0.04(-0.65%)
Oct 18, 2004
5.426
5.426
5.342
5.378
283,551
-0.02(-0.40%)
Oct 15, 2004
5.440
5.456
5.356
5.399
22,181
-0.02(-0.45%)
Oct 14, 2004
5.572
5.572
5.364
5.423
36,968
-0.11(-1.96%)
Oct 13, 2004
5.678
5.678
5.488
5.532
46,580
-0.14(-2.39%)
Oct 12, 2004
5.556
5.705
5.556
5.667
57,301
+0.06(+1.01%)
Oct 11, 2004
5.521
5.610
5.497
5.610
51,756
+0.09(+1.62%)
Oct 08, 2004
5.597
5.599
5.491
5.521
23,660
-0.08(-1.40%)
Oct 07, 2004
5.586
5.610
5.537
5.599
56,932
+0.07(+1.22%)
Oct 06, 2004
5.378
5.532
5.342
5.532
620,337
+0.09(+1.74%)
Oct 05, 2004
5.521
5.543
5.437
5.437
24,399
-0.08(-1.47%)
Oct 04, 2004
5.478
5.572
5.442
5.518
25,878
+0.08(+1.39%)
Oct 01, 2004
5.275
5.456
5.269
5.442
48,798
+0.14(+2.65%)
Sep 30, 2004
5.275
5.342
5.215
5.302
55,822
-0.01(-0.25%)
Sep 29, 2004
5.272
5.315
5.234
5.315
29,205
+0.05(+1.03%)
Sep 28, 2004
5.231
5.288
5.231
5.261
18,854
-0.01(-0.10%)
Sep 27, 2004
5.237
5.280
5.194
5.267
43,623
+0.04(+0.67%)
Sep 24, 2004
5.210
5.237
5.191
5.231
26,617
+0.02(+0.47%)
Sep 23, 2004
5.275
5.275
5.169
5.207
29,575
-0.07(-1.33%)
Sep 22, 2004
5.423
5.423
5.275
5.277
57,671
-0.14(-2.50%)
Sep 21, 2004
5.442
5.442
5.383
5.413
30,684
-0.03(-0.50%)
Sep 20, 2004
5.410
5.442
5.367
5.440
35,859
-0.02(-0.30%)
Sep 17, 2004
5.667
5.667
5.442
5.456
96,119
-0.16(-2.80%)
Sep 16, 2004
5.545
5.651
5.480
5.613
46,211
+1.47(+35.62%)
Sep 15, 2004
4.088
4.175
4.088
4.139
36,968
+0.07(+1.64%)
Sep 14, 2004
4.017
4.116
4.012
4.072
49,784
+0.02(+0.41%)
Sep 13, 2004
4.131
4.143
4.042
4.055
77,388
-0.10(-2.42%)
Sep 10, 2004
4.186
4.186
4.131
4.155
25,138
-0.08(-1.80%)
Sep 09, 2004
4.224
4.245
4.224
4.231
44,855
+0.01(+0.18%)
Sep 08, 2004
4.260
4.291
4.222
4.224
97,104
-0.04(-0.86%)
Sep 07, 2004
4.294
4.298
4.234
4.260
78,866
+0.02(+0.39%)
Sep 03, 2004
4.230
4.260
4.192
4.244
25,631
+0.03(+0.69%)
Sep 02, 2004
4.222
4.253
4.154
4.215
45,348
-0.01(-0.18%)
Sep 01, 2004
4.178
4.321
4.178
4.222
68,022
+0.07(+1.61%)
Aug 31, 2004
4.187
4.210
4.108
4.155
54,220
-0.06(-1.41%)
Aug 30, 2004
4.093
4.215
4.093
4.215
65,065
+0.10(+2.48%)
Aug 27, 2004
4.108
4.148
4.078
4.113
31,546
+0.00(+0.11%)
Aug 26, 2004
4.178
4.178
4.047
4.108
38,940
-0.08(-2.00%)
Aug 25, 2004
4.139
4.199
4.123
4.192
114,849
+0.08(+2.00%)
Aug 24, 2004
3.880
4.110
3.880
4.110
77,881
+0.26(+6.89%)
Aug 23, 2004
3.707
3.850
3.707
3.845
31,546
+0.13(+3.44%)
Aug 20, 2004
3.652
3.717
3.633
3.717
28,096
+0.02(+0.58%)
Aug 19, 2004
3.690
3.722
3.690
3.696
6,407
-0.03(-0.86%)
Aug 18, 2004
3.667
3.728
3.653
3.728
46,334
+0.06(+1.53%)
Aug 17, 2004
3.697
3.699
3.671
3.671
26,124
+0.00(+0.04%)
Aug 16, 2004
3.567
3.670
3.567
3.670
73,444
+0.10(+2.90%)
Aug 13, 2004
3.567
3.576
3.545
3.567
50,277
-0.00(-0.04%)
Aug 12, 2004
3.597
3.614
3.568
3.568
53,235
-0.06(-1.64%)
Aug 11, 2004
3.652
3.697
3.627
3.627
60,628
-0.05(-1.49%)
Aug 10, 2004
3.609
3.731
3.609
3.682
68,022
+0.11(+2.98%)
Aug 09, 2004
3.591
3.652
3.576
3.576
40,419
-0.05(-1.47%)
Aug 06, 2004
3.652
3.653
3.588
3.629
55,206
-0.05(-1.49%)
Aug 05, 2004
3.732
3.732
3.667
3.684
41,898
-0.08(-2.10%)
Aug 04, 2004
3.799
3.815
3.761
3.763
51,263
+0.02(+0.45%)
Aug 03, 2004
3.755
3.822
3.746
3.746
35,490
-0.00(-0.12%)
Aug 02, 2004
3.652
3.786
3.652
3.751
72,951
+0.06(+1.69%)
Jul 30, 2004
3.883
3.885
3.659
3.688
117,314
-0.20(-5.13%)
Jul 29, 2004
4.017
4.017
3.888
3.888
77,388
-0.16(-3.95%)
Jul 28, 2004
4.120
4.155
4.047
4.047
48,798
-0.09(-2.21%)
Jul 27, 2004
4.136
4.161
4.078
4.139
47,813
-0.03(-0.66%)
Jul 26, 2004
4.160
4.184
4.154
4.166
102,526
+0.00(+0.11%)
Jul 23, 2004
4.131
4.178
4.131
4.161
53,728
-0.01(-0.18%)
Jul 22, 2004
4.139
4.169
4.120
4.169
36,968
+0.01(+0.33%)
Jul 21, 2004
4.184
4.184
4.154
4.155
91,682
-0.01(-0.15%)
Jul 20, 2004
4.093
4.171
4.093
4.161
86,260
+0.05(+1.33%)
Jul 19, 2004
4.063
4.131
4.063
4.107
84,781
+0.02(+0.52%)
Jul 16, 2004
4.084
4.140
4.081
4.085
68,515
-0.02(-0.56%)
Jul 15, 2004
4.063
4.149
4.047
4.108
80,838
+0.02(+0.56%)
Jul 14, 2004
4.093
4.108
4.085
4.085
11,830
-0.01(-0.15%)
Jul 13, 2004
4.154
4.184
4.078
4.091
108,441
-0.09(-2.04%)
Jul 12, 2004
4.122
4.181
4.110
4.177
80,838
+0.02(+0.55%)
Jul 09, 2004
4.108
4.154
4.107
4.154
81,824
+0.03(+0.74%)
Jul 08, 2004
4.101
4.154
4.081
4.123
93,161
-0.02(-0.37%)
Jul 07, 2004
4.221
4.238
4.139
4.139
76,402
-0.05(-1.23%)
Jul 06, 2004
4.169
4.190
4.131
4.190
124,708
+0.06(+1.44%)
Jul 02, 2004
4.161
4.161
4.125
4.131
26,124
-0.02(-0.37%)
Jul 01, 2004
4.154
4.161
4.108
4.146
129,637
+0.01(+0.18%)
Jun 30, 2004
4.146
4.161
4.119
4.139
139,002
+0.01(+0.33%)
Jun 29, 2004
4.078
4.139
4.078
4.125
99,076
+0.01(+0.22%)
Jun 28, 2004
4.161
4.161
4.099
4.116
140,974
-0.02(-0.37%)
Jun 25, 2004
4.169
4.169
4.047
4.131
842,889
+0.05(+1.31%)
Jun 24, 2004
4.108
4.133
4.015
4.078
130,623
-0.04(-1.07%)
Jun 23, 2004
4.098
4.160
4.098
4.122
111,399
-0.01(-0.15%)
Jun 22, 2004
4.055
4.131
4.055
4.128
101,541
+0.08(+2.07%)
Jun 21, 2004
4.009
4.078
4.009
4.044
48,798
+0.00(+0.11%)
Jun 18, 2004
4.123
4.161
4.040
4.040
114,356
-0.17(-3.98%)
Jun 17, 2004
4.245
4.291
4.190
4.207
111,399
-0.04(-0.90%)
Jun 16, 2004
4.134
4.263
4.134
4.245
132,594
+0.14(+3.45%)
Jun 15, 2004
4.058
4.108
4.058
4.104
73,937
+0.05(+1.24%)
Jun 14, 2004
4.006
4.075
3.990
4.053
169,563
-0.03(-0.71%)
Jun 10, 2004
4.085
4.139
4.079
4.082
160,198
+0.01(+0.22%)
Jun 09, 2004
4.070
4.120
4.069
4.073
51,263
+0.02(+0.37%)
Jun 08, 2004
4.091
4.091
4.047
4.058
38,447
-0.04(-0.97%)
Jun 07, 2004
3.979
4.123
3.979
4.098
95,626
+0.15(+3.78%)
Jun 04, 2004
3.796
3.948
3.796
3.948
92,175
+0.20(+5.23%)
Jun 03, 2004
3.819
3.850
3.743
3.752
34,011
-0.04(-0.96%)
Jun 02, 2004
3.819
3.865
3.758
3.789
69,994
-0.01(-0.32%)
Jun 01, 2004
3.801
3.831
3.735
3.801
121,750
-0.02(-0.48%)
May 28, 2004
3.687
3.865
3.667
3.819
99,569
+0.10(+2.66%)
May 27, 2004
3.801
3.818
3.675
3.720
55,206
-0.10(-2.51%)
May 26, 2004
3.811
3.819
3.804
3.816
36,475
+0.01(+0.20%)
May 25, 2004
3.827
3.827
3.804
3.808
54,713
+0.00(+0.12%)
May 24, 2004
3.850
3.850
3.792
3.804
153,297
+0.05(+1.21%)
May 21, 2004
3.758
3.758
3.697
3.758
71,966
+0.00(+0.04%)
May 20, 2004
3.766
3.774
3.751
3.757
52,249
+0.01(+0.37%)
May 19, 2004
3.760
3.760
3.728
3.743
53,728
-0.01(-0.36%)
May 18, 2004
3.781
3.781
3.757
3.757
35,983
-0.03(-0.88%)
May 17, 2004
3.813
3.827
3.766
3.790
28,096
-0.01(-0.28%)
May 14, 2004
3.626
3.801
3.626
3.801
78,866
+0.18(+4.96%)
May 13, 2004
3.586
3.637
3.586
3.621
6,407
+0.03(+0.93%)
May 12, 2004
3.644
3.644
3.538
3.588
9,365
-0.02(-0.67%)
May 11, 2004
3.484
3.612
3.484
3.612
24,645
+0.09(+2.55%)
May 10, 2004
3.484
3.522
3.454
3.522
44,362
+0.01(+0.26%)
May 07, 2004
3.538
3.538
3.513
3.513
12,322
-0.05(-1.32%)
May 06, 2004
3.554
3.644
3.515
3.560
67,529
-0.02(-0.68%)
May 05, 2004
3.423
3.652
3.423
3.585
180,900
+0.26(+7.88%)
May 04, 2004
3.408
3.410
3.287
3.323
63,093
-0.09(-2.50%)
May 03, 2004
3.401
3.408
3.378
3.408
13,801
-0.03(-0.88%)
Apr 30, 2004
3.486
3.530
3.439
3.439
26,617
-0.08(-2.38%)
Apr 29, 2004
3.568
3.568
3.500
3.522
24,645
-0.03(-0.77%)
Apr 28, 2004
3.576
3.591
3.550
3.550
24,152
-0.05(-1.35%)
Apr 27, 2004
3.560
3.598
3.547
3.598
16,759
+0.02(+0.47%)
Apr 26, 2004
3.533
3.611
3.533
3.582
24,645
+0.01(+0.30%)
Apr 23, 2004
3.646
3.646
3.565
3.571
23,167
-0.03(-0.76%)
Apr 22, 2004
3.347
3.598
3.347
3.598
78,866
+0.23(+6.72%)
Apr 21, 2004
3.446
3.446
3.363
3.372
78,373
-0.10(-2.81%)
Apr 20, 2004
3.516
3.570
3.469
3.469
32,532
-0.09(-2.40%)
Apr 19, 2004
3.512
3.573
3.512
3.554
71,473
-0.07(-1.97%)
Apr 16, 2004
3.591
3.646
3.585
3.626
17,745
+0.01(+0.29%)
Apr 15, 2004
3.705
3.713
3.585
3.615
119,286
-0.13(-3.41%)
Apr 14, 2004
3.697
3.743
3.629
3.743
41,405
+0.03(+0.70%)
Apr 13, 2004
3.728
3.789
3.705
3.717
16,266
+0.02(+0.45%)
Apr 12, 2004
3.690
3.708
3.659
3.700
7,393
-0.03(-0.73%)
Apr 08, 2004
3.652
3.740
3.626
3.728
53,235
+0.08(+2.13%)
Apr 07, 2004
3.615
3.652
3.591
3.650
109,427
+0.00(+0.13%)
Apr 06, 2004
3.605
3.646
3.579
3.646
17,252
-0.00(-0.12%)
Apr 05, 2004
3.650
3.652
3.592
3.650
16,759
+0.00(+0.04%)
Apr 02, 2004
3.580
3.652
3.574
3.649
34,997
+0.02(+0.63%)
Apr 01, 2004
3.644
3.644
3.519
3.626
47,320
-0.01(-0.33%)
Mar 31, 2004
3.557
3.640
3.557
3.638
69,008
+0.11(+3.15%)
Mar 30, 2004
3.603
3.603
3.500
3.527
26,617
-0.05(-1.28%)
Mar 29, 2004
3.560
3.632
3.560
3.573
34,504
+0.05(+1.29%)
Mar 26, 2004
3.571
3.617
3.525
3.527
63,586
-0.03(-0.81%)
Mar 25, 2004
3.536
3.574
3.536
3.556
46,827
+0.02(+0.52%)
Mar 24, 2004
3.576
3.576
3.487
3.538
35,490
-0.02(-0.68%)
Mar 23, 2004
3.606
3.644
3.500
3.562
90,696
+0.02(+0.47%)
Mar 22, 2004
3.554
3.554
3.469
3.545
36,475
-0.07(-1.94%)
Mar 19, 2004
3.606
3.697
3.606
3.615
91,189
+0.02(+0.64%)
Mar 18, 2004
3.591
3.665
3.591
3.592
121,750
+0.03(+0.90%)
Mar 17, 2004
3.822
3.842
3.545
3.560
281,456
-0.27(-7.14%)
Mar 16, 2004
3.888
3.891
3.819
3.834
72,951
-0.02(-0.47%)
Mar 15, 2004
4.161
4.169
3.850
3.853
135,552
-0.34(-8.13%)
Mar 12, 2004
4.262
4.262
4.192
4.193
43,376
-0.10(-2.44%)
Mar 11, 2004
4.428
4.428
4.277
4.298
39,926
-0.11(-2.42%)
Mar 10, 2004
4.501
4.525
4.390
4.405
123,229
-0.08(-1.86%)
Mar 09, 2004
4.496
4.496
4.443
4.489
160,198
+0.06(+1.37%)
Mar 08, 2004
4.412
4.519
4.412
4.428
171,042
+0.05(+1.15%)
Mar 05, 2004
4.268
4.379
4.268
4.378
159,705
+0.12(+2.71%)
Mar 04, 2004
4.108
4.265
4.108
4.262
98,090
+0.15(+3.55%)
Mar 03, 2004
4.123
4.146
4.107
4.116
89,711
-0.01(-0.15%)
Mar 02, 2004
3.958
4.143
3.920
4.122
85,274
+0.15(+3.75%)
Mar 01, 2004
3.819
3.976
3.819
3.973
60,135
+0.19(+5.03%)
Feb 27, 2004
3.804
3.805
3.766
3.783
24,152
-0.01(-0.36%)
Feb 26, 2004
3.818
3.834
3.760
3.796
38,447
+0.01(+0.24%)
Feb 25, 2004
3.755
3.818
3.731
3.787
58,657
+0.00(+0.04%)
Feb 24, 2004
3.862
3.862
3.758
3.786
82,810
-0.11(-2.74%)
Feb 23, 2004
3.880
3.979
3.804
3.892
181,886
+0.07(+1.71%)
Feb 20, 2004
3.790
3.827
3.758
3.827
25,138
+0.01(+0.20%)
Feb 19, 2004
3.956
3.956
3.789
3.819
47,813
-0.14(-3.46%)
Feb 18, 2004
3.850
3.990
3.811
3.956
119,286
+0.14(+3.59%)
Feb 17, 2004
3.728
3.827
3.690
3.819
91,682
+0.11(+2.87%)
Feb 13, 2004
3.713
3.720
3.667
3.713
15,280
+0.03(+0.83%)
Feb 12, 2004
3.629
3.743
3.629
3.682
57,671
+0.05(+1.47%)
Feb 11, 2004
3.621
3.629
3.515
3.629
149,354
-0.02(-0.62%)
Feb 10, 2004
3.880
3.880
3.621
3.652
237,093
-0.27(-6.98%)
Feb 09, 2004
3.953
3.964
3.888
3.926
173,014
+0.03(+0.66%)
Feb 06, 2004
3.781
3.921
3.781
3.900
473,694
+0.12(+3.14%)
Feb 05, 2004
3.530
3.796
3.484
3.781
190,266
+0.29(+8.23%)
Feb 04, 2004
3.477
3.493
3.442
3.493
66,543
+0.06(+1.82%)
Feb 03, 2004
3.334
3.446
3.334
3.431
131,609
+0.10(+2.87%)
Feb 02, 2004
3.274
3.335
3.274
3.335
28,096
+0.06(+1.86%)
Jan 30, 2004
3.273
3.276
3.273
3.274
7,393
+0.00(+0.05%)
Jan 29, 2004
3.276
3.277
3.273
3.273
18,730
-0.01(-0.19%)
Jan 28, 2004
3.264
3.335
3.264
3.279
36,475
+0.02(+0.47%)
Jan 27, 2004
3.314
3.314
3.261
3.264
35,490
+0.00(+0.09%)
Jan 26, 2004
3.218
3.279
3.203
3.261
107,456
+0.07(+2.05%)
Jan 23, 2004
3.150
3.195
3.137
3.195
38,447
+0.06(+1.79%)
Jan 22, 2004
3.150
3.183
3.139
3.139
20,702
+0.02(+0.73%)
Jan 21, 2004
3.104
3.150
3.104
3.116
32,039
+0.03(+0.84%)
Jan 20, 2004
3.083
3.112
3.081
3.090
31,053
+0.01(+0.25%)
Jan 16, 2004
3.045
3.142
3.045
3.083
76,402
+0.04(+1.30%)
Jan 15, 2004
3.004
3.072
2.997
3.043
128,158
+0.08(+2.56%)
Jan 14, 2004
2.941
2.967
2.940
2.967
41,405
+0.03(+0.93%)
Jan 13, 2004
2.940
2.952
2.940
2.940
26,124
-0.00(-0.15%)
Jan 12, 2004
2.891
2.982
2.891
2.944
45,348
+0.02(+0.78%)
Jan 09, 2004
2.914
2.921
2.914
2.921
27,110
-0.01(-0.26%)
Jan 08, 2004
2.891
2.937
2.889
2.929
22,674
+0.05(+1.58%)
Jan 07, 2004
2.883
2.883
2.861
2.883
35,983
+0.02(+0.80%)
Jan 06, 2004
2.809
2.861
2.809
2.861
24,645
+0.05(+1.84%)
Jan 05, 2004
2.787
2.830
2.787
2.809
134,566
-0.01(-0.32%)
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.