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
Cresud Sacif ADR
(NQ:
CRESY
)
10.05
-0.16 (-1.57%)
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
8.058
8.170
7.981
8.121
59,848
-0.07(-0.87%)
Sep 29, 2004
8.226
8.492
8.051
8.192
80,559
-0.21(-2.50%)
Sep 28, 2004
8.261
8.527
8.226
8.402
66,704
+0.14(+1.70%)
Sep 27, 2004
8.296
8.386
8.234
8.261
22,996
+0.00(+0.00%)
Sep 24, 2004
8.219
8.282
7.960
8.261
34,994
+0.27(+3.42%)
Sep 23, 2004
8.191
8.226
7.736
7.988
70,417
-0.27(-3.22%)
Sep 22, 2004
8.261
8.331
8.191
8.254
34,994
-0.15(-1.75%)
Sep 21, 2004
8.674
8.674
8.198
8.401
76,845
-0.12(-1.40%)
Sep 20, 2004
8.331
8.667
8.261
8.520
36,565
-0.15(-1.78%)
Sep 17, 2004
8.541
8.674
8.478
8.674
25,710
+0.15(+1.72%)
Sep 16, 2004
8.128
8.541
8.128
8.527
44,564
+0.08(+0.99%)
Sep 15, 2004
8.751
8.751
8.261
8.443
51,277
-0.25(-2.82%)
Sep 14, 2004
8.779
8.779
8.604
8.688
30,566
+0.04(+0.49%)
Sep 13, 2004
8.744
8.779
8.618
8.646
60,705
+0.04(+0.41%)
Sep 10, 2004
8.471
8.653
8.471
8.611
51,740
+0.14(+1.65%)
Sep 09, 2004
8.191
8.527
8.191
8.471
47,135
+0.07(+0.83%)
Sep 08, 2004
8.597
8.597
8.177
8.401
42,520
-0.07(-0.83%)
Sep 07, 2004
8.198
8.471
8.121
8.471
124,266
+0.25(+2.98%)
Sep 03, 2004
8.331
8.331
8.226
8.226
24,996
-0.01(-0.17%)
Sep 02, 2004
8.191
8.268
8.191
8.240
17,425
+0.04(+0.43%)
Sep 01, 2004
8.261
8.359
8.198
8.205
36,565
-0.06(-0.68%)
Aug 31, 2004
8.205
8.303
8.205
8.261
24,282
+0.03(+0.34%)
Aug 30, 2004
8.331
8.331
8.205
8.233
27,852
-0.08(-1.01%)
Aug 27, 2004
8.380
8.380
8.198
8.317
50,563
-0.05(-0.58%)
Aug 26, 2004
8.359
8.366
8.226
8.366
119,981
+0.17(+2.12%)
Aug 25, 2004
8.268
8.366
8.170
8.192
72,131
+0.00(+0.01%)
Aug 24, 2004
8.296
8.345
8.044
8.191
72,846
+0.14(+1.73%)
Aug 23, 2004
7.701
8.226
7.701
8.052
111,697
+0.25(+3.24%)
Aug 20, 2004
7.498
7.799
7.498
7.799
54,880
+0.13(+1.64%)
Aug 19, 2004
7.701
7.785
7.428
7.673
22,425
-0.06(-0.81%)
Aug 18, 2004
7.561
7.743
7.561
7.736
31,343
+0.04(+0.55%)
Aug 17, 2004
7.568
7.764
7.562
7.694
38,565
+0.06(+0.73%)
Aug 16, 2004
7.700
7.701
7.561
7.638
22,996
+0.08(+1.02%)
Aug 13, 2004
7.764
7.813
7.183
7.561
60,705
-0.05(-0.64%)
Aug 12, 2004
7.631
7.631
7.204
7.610
90,843
+0.28(+3.82%)
Aug 11, 2004
7.106
7.463
7.106
7.330
55,562
+0.13(+1.75%)
Aug 10, 2004
7.078
7.246
7.078
7.204
21,996
+0.13(+1.88%)
Aug 09, 2004
7.008
7.288
7.008
7.071
69,989
-0.01(-0.10%)
Aug 06, 2004
7.407
7.407
7.022
7.078
54,705
-0.34(-4.52%)
Aug 05, 2004
7.260
7.540
7.246
7.413
38,565
+0.17(+2.31%)
Aug 04, 2004
7.008
7.316
7.008
7.246
53,277
+0.19(+2.68%)
Aug 03, 2004
6.931
7.147
6.931
7.057
16,740
+0.04(+0.50%)
Aug 02, 2004
6.938
7.120
6.938
7.022
28,281
-0.08(-1.18%)
Jul 30, 2004
6.931
7.168
6.931
7.106
103,841
+0.10(+1.40%)
Jul 29, 2004
6.932
7.043
6.932
7.008
31,709
-0.01(-0.10%)
Jul 28, 2004
6.931
7.106
6.931
7.015
64,561
-0.04(-0.50%)
Jul 27, 2004
7.008
7.169
7.001
7.050
82,130
+0.01(+0.20%)
Jul 26, 2004
7.365
7.392
7.008
7.036
79,844
-0.33(-4.47%)
Jul 23, 2004
7.358
7.505
7.351
7.365
39,422
-0.08(-1.03%)
Jul 22, 2004
7.911
7.911
7.428
7.442
20,425
-0.22(-2.92%)
Jul 21, 2004
7.611
7.983
7.526
7.666
50,706
-0.06(-0.82%)
Jul 20, 2004
7.323
7.876
7.323
7.729
63,133
+0.36(+4.84%)
Jul 19, 2004
7.323
7.477
7.323
7.372
64,704
-0.01(-0.09%)
Jul 16, 2004
7.078
7.386
7.078
7.379
52,849
+0.12(+1.64%)
Jul 15, 2004
7.491
7.491
7.218
7.260
45,135
+0.03(+0.39%)
Jul 14, 2004
7.330
7.386
7.085
7.232
78,273
-0.15(-1.99%)
Jul 13, 2004
7.421
7.421
7.302
7.379
46,135
+0.10(+1.35%)
Jul 12, 2004
7.351
7.365
7.204
7.281
73,417
+0.02(+0.29%)
Jul 09, 2004
7.288
7.400
7.225
7.260
33,994
-0.11(-1.43%)
Jul 08, 2004
7.281
7.491
7.281
7.365
85,986
-0.28(-3.66%)
Jul 07, 2004
7.589
8.226
7.379
7.645
108,269
-0.12(-1.53%)
Jul 06, 2004
8.331
8.331
7.722
7.764
66,132
-0.39(-4.81%)
Jul 02, 2004
8.156
8.366
8.128
8.156
24,567
-0.01(-0.09%)
Jul 01, 2004
8.366
8.366
8.142
8.163
25,281
-0.03(-0.34%)
Jun 30, 2004
8.142
8.317
8.142
8.191
45,278
+0.05(+0.60%)
Jun 29, 2004
8.366
8.401
8.142
8.142
85,272
-0.01(-0.17%)
Jun 28, 2004
8.576
8.576
7.918
8.156
56,848
+0.11(+1.39%)
Jun 25, 2004
8.576
8.576
8.009
8.044
126,409
-0.20(-2.38%)
Jun 24, 2004
8.016
8.401
7.876
8.240
247,819
+0.37(+4.72%)
Jun 23, 2004
8.016
8.016
7.638
7.869
290,669
+0.43(+5.83%)
Jun 22, 2004
8.016
8.016
7.407
7.435
38,851
+0.04(+0.57%)
Jun 21, 2004
7.869
8.226
7.386
7.393
91,414
+0.17(+2.33%)
Jun 18, 2004
7.463
7.463
7.169
7.225
38,279
-0.21(-2.82%)
Jun 17, 2004
7.134
7.512
7.134
7.435
48,135
+0.06(+0.76%)
Jun 16, 2004
7.645
7.645
7.316
7.379
90,129
-0.26(-3.39%)
Jun 15, 2004
7.701
7.701
7.421
7.638
54,991
+0.01(+0.18%)
Jun 14, 2004
7.700
7.701
7.561
7.624
85,701
+0.04(+0.46%)
Jun 10, 2004
7.876
7.876
7.407
7.589
80,559
-0.04(-0.55%)
Jun 09, 2004
7.771
7.771
7.379
7.631
258,531
+0.30(+4.11%)
Jun 08, 2004
7.197
7.491
7.176
7.330
34,708
+0.13(+1.85%)
Jun 07, 2004
7.211
7.337
7.001
7.197
36,994
+0.17(+2.39%)
Jun 04, 2004
7.148
7.148
6.729
7.029
20,711
+0.03(+0.40%)
Jun 03, 2004
6.686
7.134
6.686
7.001
46,849
-0.14(-1.96%)
Jun 02, 2004
6.861
7.155
6.826
7.141
45,850
+0.11(+1.49%)
Jun 01, 2004
7.008
7.344
7.008
7.036
65,275
-0.17(-2.33%)
May 28, 2004
7.218
7.351
7.148
7.204
33,709
-0.12(-1.63%)
May 27, 2004
7.282
7.771
7.253
7.323
99,841
-0.10(-1.32%)
May 26, 2004
7.841
7.841
7.176
7.421
85,272
+0.06(+0.85%)
May 25, 2004
7.693
7.869
7.253
7.359
149,262
-0.03(-0.37%)
May 24, 2004
7.351
7.421
7.001
7.386
197,684
+0.53(+7.66%)
May 21, 2004
6.742
6.861
6.651
6.860
58,848
+0.18(+2.62%)
May 20, 2004
6.651
6.693
6.273
6.685
63,704
+0.29(+4.59%)
May 19, 2004
5.965
6.665
5.965
6.392
110,840
+0.41(+6.91%)
May 18, 2004
6.049
6.224
5.951
5.979
183,400
-0.29(-4.58%)
May 17, 2004
6.315
6.538
6.231
6.266
171,688
-0.32(-4.89%)
May 14, 2004
6.574
6.861
6.546
6.588
96,128
-0.12(-1.77%)
May 13, 2004
6.699
7.021
6.686
6.707
104,269
-0.13(-1.84%)
May 12, 2004
6.616
7.050
6.546
6.833
227,251
-0.16(-2.30%)
May 11, 2004
6.098
7.078
6.098
6.994
376,799
-0.09(-1.28%)
May 10, 2004
7.701
7.701
6.742
7.085
394,511
-0.62(-8.08%)
May 07, 2004
7.877
8.499
7.701
7.708
77,559
-0.42(-5.17%)
May 06, 2004
8.401
8.401
7.848
8.128
77,988
+0.15(+1.84%)
May 05, 2004
7.708
8.107
7.708
7.981
58,705
+0.15(+1.97%)
May 04, 2004
7.702
8.114
7.701
7.827
97,413
-0.08(-1.06%)
May 03, 2004
8.093
8.401
7.722
7.911
154,262
-0.41(-4.87%)
Apr 30, 2004
8.440
8.576
8.191
8.317
136,264
-0.09(-1.09%)
Apr 29, 2004
8.472
9.031
8.408
8.408
73,560
-0.17(-1.96%)
Apr 28, 2004
8.954
8.961
8.471
8.576
86,272
-0.32(-3.54%)
Apr 27, 2004
8.751
8.961
8.620
8.891
122,552
+0.21(+2.42%)
Apr 26, 2004
8.821
8.821
8.471
8.681
75,559
+0.06(+0.65%)
Apr 23, 2004
8.709
8.716
8.471
8.625
89,129
+0.15(+1.82%)
Apr 22, 2004
8.814
8.814
8.205
8.471
164,689
+0.00(+0.01%)
Apr 21, 2004
8.261
8.541
8.191
8.471
280,242
+0.14(+1.67%)
Apr 20, 2004
8.401
8.401
8.275
8.331
133,122
-0.06(-0.75%)
Apr 19, 2004
8.191
8.422
8.191
8.394
139,407
+0.15(+1.87%)
Apr 16, 2004
8.191
8.464
8.191
8.240
52,420
-0.13(-1.51%)
Apr 15, 2004
8.296
8.541
8.226
8.366
56,277
-0.06(-0.67%)
Apr 14, 2004
8.706
8.737
8.401
8.422
73,703
-0.15(-1.80%)
Apr 13, 2004
8.898
8.898
8.576
8.576
39,708
-0.16(-1.84%)
Apr 12, 2004
8.856
8.891
8.653
8.737
59,276
-0.01(-0.16%)
Apr 08, 2004
8.968
9.066
8.751
8.751
68,846
-0.22(-2.42%)
Apr 07, 2004
9.017
9.066
8.818
8.968
41,565
+0.13(+1.51%)
Apr 06, 2004
9.080
9.080
8.569
8.835
89,129
+0.01(+0.09%)
Apr 05, 2004
8.752
9.094
8.751
8.828
105,983
-0.13(-1.49%)
Apr 02, 2004
8.849
8.961
8.597
8.961
92,557
+0.37(+4.32%)
Apr 01, 2004
9.010
9.010
8.576
8.590
111,840
-0.09(-1.05%)
Mar 31, 2004
8.576
9.087
8.527
8.681
185,543
+0.15(+1.81%)
Mar 30, 2004
8.401
8.576
8.261
8.527
207,968
+0.14(+1.67%)
Mar 29, 2004
8.891
8.891
8.296
8.387
354,374
-0.02(-0.25%)
Mar 26, 2004
8.611
8.821
8.296
8.408
407,652
-0.19(-2.19%)
Mar 25, 2004
9.031
9.570
8.541
8.597
970,423
-0.39(-4.37%)
Mar 24, 2004
7.834
8.989
7.491
8.989
1,102,688
+1.46(+19.33%)
Mar 23, 2004
7.429
7.820
7.148
7.533
49,992
-0.01(-0.18%)
Mar 22, 2004
7.820
7.820
7.546
7.546
67,561
-0.15(-1.92%)
Mar 19, 2004
7.638
7.869
7.631
7.694
42,422
+0.02(+0.27%)
Mar 18, 2004
7.869
7.869
7.477
7.673
48,278
-0.01(-0.18%)
Mar 17, 2004
7.323
7.869
7.323
7.687
90,271
+0.05(+0.65%)
Mar 16, 2004
7.323
7.778
7.323
7.637
132,694
+0.23(+3.11%)
Mar 15, 2004
7.142
7.491
7.141
7.407
100,984
+0.22(+3.12%)
Mar 12, 2004
7.141
7.280
7.141
7.183
89,129
-0.01(-0.10%)
Mar 11, 2004
7.218
7.414
7.176
7.190
98,127
-0.20(-2.65%)
Mar 10, 2004
7.337
7.491
7.316
7.386
66,846
+0.08(+1.05%)
Mar 09, 2004
7.316
7.386
7.225
7.309
93,128
-0.08(-1.14%)
Mar 08, 2004
7.491
7.694
7.351
7.393
93,842
-0.10(-1.31%)
Mar 05, 2004
7.575
7.771
7.435
7.491
62,133
-0.21(-2.73%)
Mar 04, 2004
7.701
7.806
7.526
7.701
91,985
+0.00(+0.00%)
Mar 03, 2004
7.880
8.051
7.701
7.701
36,137
-0.07(-0.90%)
Mar 02, 2004
7.708
8.051
7.708
7.771
48,135
+0.04(+0.45%)
Mar 01, 2004
7.806
7.953
7.736
7.736
59,276
-0.11(-1.34%)
Feb 27, 2004
7.666
7.967
7.666
7.841
38,851
+0.03(+0.36%)
Feb 26, 2004
8.254
8.254
7.771
7.813
43,707
-0.16(-2.02%)
Feb 25, 2004
7.988
8.289
7.890
7.974
55,277
+0.00(+0.00%)
Feb 24, 2004
8.261
8.366
7.911
7.974
112,411
-0.03(-0.35%)
Feb 23, 2004
8.366
8.366
7.701
8.002
104,698
+0.30(+3.91%)
Feb 20, 2004
7.708
8.051
7.561
7.701
67,418
-0.25(-3.08%)
Feb 19, 2004
7.876
8.352
7.876
7.946
66,989
-0.09(-1.13%)
Feb 18, 2004
7.859
8.066
7.701
8.037
88,129
+0.16(+2.04%)
Feb 17, 2004
7.533
7.946
7.533
7.876
61,704
+0.15(+1.99%)
Feb 13, 2004
7.736
7.736
7.386
7.722
57,562
+0.10(+1.29%)
Feb 12, 2004
7.376
7.701
7.295
7.623
86,558
+0.24(+3.22%)
Feb 11, 2004
7.491
7.701
7.281
7.385
133,122
+0.17(+2.42%)
Feb 10, 2004
7.211
7.701
7.211
7.211
121,552
-0.19(-2.55%)
Feb 09, 2004
6.735
7.729
6.728
7.400
334,234
+0.03(+0.38%)
Feb 06, 2004
7.351
7.722
7.246
7.372
298,097
-0.21(-2.77%)
Feb 05, 2004
7.708
8.051
7.568
7.582
149,120
-0.14(-1.81%)
Feb 04, 2004
7.946
8.191
7.701
7.722
116,553
-0.45(-5.48%)
Feb 03, 2004
7.869
8.534
7.869
8.170
34,851
-0.10(-1.19%)
Feb 02, 2004
7.946
8.681
7.911
8.268
63,704
+0.23(+2.87%)
Jan 30, 2004
7.750
8.366
7.750
8.037
82,987
+0.15(+1.95%)
Jan 29, 2004
8.226
8.576
7.750
7.883
172,830
-0.39(-4.66%)
Jan 28, 2004
8.555
8.751
8.254
8.268
84,844
-0.41(-4.68%)
Jan 27, 2004
8.583
8.954
8.583
8.674
83,558
-0.20(-2.29%)
Jan 26, 2004
8.926
9.094
8.576
8.877
139,835
+0.06(+0.63%)
Jan 23, 2004
8.779
8.821
8.401
8.821
128,837
+0.10(+1.12%)
Jan 22, 2004
8.436
8.751
8.436
8.723
330,092
+0.38(+4.53%)
Jan 21, 2004
8.016
8.345
7.876
8.345
293,669
+0.33(+4.10%)
Jan 20, 2004
7.834
8.051
7.771
8.016
304,524
+0.25(+3.16%)
Jan 16, 2004
7.708
7.806
7.680
7.770
248,819
-0.00(-0.01%)
Jan 15, 2004
7.876
7.932
7.722
7.771
170,883
-0.12(-1.51%)
Jan 14, 2004
7.946
8.261
7.841
7.890
189,805
-0.02(-0.27%)
Jan 13, 2004
7.701
8.121
7.687
7.911
327,480
+0.13(+1.62%)
Jan 12, 2004
7.701
8.051
7.701
7.785
414,565
-0.25(-3.05%)
Jan 09, 2004
8.401
8.541
7.701
8.030
469,796
-0.43(-5.05%)
Jan 08, 2004
8.611
8.744
8.387
8.457
263,485
-0.14(-1.63%)
Jan 07, 2004
8.646
8.681
8.541
8.597
187,859
+0.03(+0.33%)
Jan 06, 2004
8.611
8.751
8.541
8.569
274,243
-0.25(-2.78%)
Jan 05, 2004
8.996
9.017
8.604
8.814
148,834
-0.07(-0.78%)
Jan 02, 2004
8.478
9.052
8.450
8.884
102,984
+0.28(+3.25%)
Dec 31, 2003
8.856
9.234
8.401
8.604
284,670
-0.25(-2.85%)
Dec 30, 2003
9.311
9.311
8.787
8.856
239,691
-0.39(-4.17%)
Dec 29, 2003
9.437
9.619
9.115
9.241
167,888
+0.13(+1.46%)
Dec 26, 2003
8.751
9.262
8.268
9.108
68,676
+0.01(+0.08%)
Dec 24, 2003
8.751
9.241
8.751
9.101
525,979
+0.49(+5.69%)
Dec 23, 2003
8.814
8.814
8.485
8.611
115,226
+0.13(+1.49%)
Dec 22, 2003
8.807
8.933
8.436
8.485
278,144
-0.50(-5.61%)
Dec 19, 2003
9.136
9.416
8.723
8.989
397,226
-0.25(-2.73%)
Dec 18, 2003
9.591
9.731
9.227
9.241
154,719
-0.19(-2.00%)
Dec 17, 2003
9.451
9.752
9.311
9.430
98,087
-0.06(-0.60%)
Dec 16, 2003
9.731
9.766
9.311
9.486
222,724
-0.25(-2.52%)
Dec 15, 2003
9.928
9.984
9.731
9.731
102,384
+0.04(+0.36%)
Dec 12, 2003
9.220
9.696
9.220
9.696
217,588
+0.39(+4.14%)
Dec 11, 2003
9.409
9.696
9.241
9.311
154,262
-0.14(-1.48%)
Dec 10, 2003
10.36
10.36
9.451
9.451
269,531
-0.55(-5.53%)
Dec 09, 2003
10.49
10.50
9.977
10.00
152,443
-0.45(-4.29%)
Dec 08, 2003
10.64
10.75
10.45
10.45
60,994
+0.00(+0.00%)
Dec 05, 2003
10.50
10.54
10.46
10.45
48,848
-0.05(-0.47%)
Dec 04, 2003
10.54
10.67
10.47
10.50
51,353
+0.05(+0.47%)
Dec 03, 2003
10.68
10.71
10.37
10.45
164,693
-0.14(-1.32%)
Dec 02, 2003
10.64
10.67
10.28
10.59
106,148
+0.13(+1.20%)
Dec 01, 2003
11.16
11.34
10.36
10.47
135,994
+0.10(+0.95%)
Nov 28, 2003
10.84
10.84
10.22
10.37
103,854
-0.20(-1.85%)
Nov 26, 2003
10.57
10.78
10.50
10.56
153,103
-0.01(-0.07%)
Nov 25, 2003
10.18
10.74
10.08
10.57
201,136
+0.38(+3.78%)
Nov 24, 2003
10.28
10.28
9.802
10.19
244,137
+0.39(+3.94%)
Nov 21, 2003
9.802
9.802
9.703
9.801
93,817
+0.13(+1.30%)
Nov 20, 2003
9.717
9.829
9.675
9.675
124,692
-0.03(-0.29%)
Nov 19, 2003
9.682
9.921
9.682
9.703
76,921
-0.03(-0.29%)
Nov 18, 2003
9.942
9.942
9.689
9.731
121,537
-0.15(-1.48%)
Nov 17, 2003
9.872
9.879
9.626
9.878
105,036
+0.20(+2.09%)
Nov 14, 2003
9.900
9.900
9.675
9.675
143,279
+0.00(+0.00%)
Nov 13, 2003
9.907
9.907
9.633
9.675
102,670
-0.13(-1.29%)
Nov 12, 2003
9.872
9.872
9.276
9.802
212,583
-0.11(-1.06%)
Nov 11, 2003
9.907
9.942
9.731
9.907
104,644
+0.11(+1.07%)
Nov 10, 2003
9.872
10.32
9.731
9.802
398,424
+0.06(+0.65%)
Nov 07, 2003
9.101
9.802
9.101
9.738
280,250
+0.81(+9.01%)
Nov 06, 2003
8.912
9.087
8.723
8.933
323,994
+0.07(+0.79%)
Nov 05, 2003
9.171
9.171
8.667
8.863
505,051
-0.20(-2.24%)
Nov 04, 2003
10.87
10.87
8.996
9.066
416,579
-0.18(-1.89%)
Nov 03, 2003
9.101
9.416
9.101
9.241
372,394
+0.22(+2.40%)
Oct 31, 2003
9.661
9.689
8.835
9.024
392,292
-0.67(-6.86%)
Oct 30, 2003
10.09
10.12
9.508
9.689
442,278
-0.40(-4.01%)
Oct 29, 2003
9.802
10.16
9.802
10.09
389,430
+0.36(+3.65%)
Oct 28, 2003
9.717
9.802
9.451
9.738
626,682
+0.19(+1.98%)
Oct 27, 2003
9.101
9.591
9.066
9.549
688,752
+0.53(+5.82%)
Oct 24, 2003
8.681
9.031
8.569
9.024
307,953
+0.31(+3.53%)
Oct 23, 2003
9.108
9.164
8.513
8.716
533,775
-0.39(-4.30%)
Oct 22, 2003
10.00
10.05
9.101
9.108
499,352
-0.17(-1.81%)
Oct 21, 2003
10.15
10.38
9.276
9.276
609,482
-0.18(-1.85%)
Oct 20, 2003
9.802
10.68
8.646
9.451
1,824,071
+2.02(+27.12%)
Oct 17, 2003
7.358
7.596
6.658
7.435
12,269
+0.00(+0.00%)
Oct 16, 2003
7.680
7.568
7.365
7.435
19,068
-0.25(-3.19%)
Oct 15, 2003
7.428
7.693
7.421
7.680
25,574
-0.01(-0.08%)
Oct 14, 2003
7.834
7.834
7.295
7.686
61,133
-0.15(-1.97%)
Oct 13, 2003
7.001
8.401
6.658
7.841
160,428
+0.87(+12.45%)
Oct 10, 2003
6.966
7.134
6.861
6.973
23,139
+0.04(+0.61%)
Oct 09, 2003
6.994
6.994
6.875
6.931
10,712
-0.04(-0.60%)
Oct 08, 2003
6.994
6.994
6.896
6.973
7,570
+0.01(+0.10%)
Oct 07, 2003
6.889
6.966
6.826
6.966
23,567
-0.01(-0.20%)
Oct 06, 2003
6.483
7.141
6.476
6.980
83,301
+0.34(+5.07%)
Oct 03, 2003
6.476
6.651
6.406
6.643
41,722
+0.17(+2.58%)
Oct 02, 2003
6.651
6.651
6.203
6.476
6,998
+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.