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
Hawaiian Electric Industries
(NY:
HE
)
9.990
-0.250 (-2.44%)
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 (%)
Oct 29, 2004
15.83
15.89
15.59
15.75
321,437
-0.02(-0.14%)
Oct 28, 2004
15.82
15.90
15.62
15.77
297,930
+0.04(+0.25%)
Oct 27, 2004
15.87
16.05
15.59
15.73
760,230
-0.21(-1.30%)
Oct 26, 2004
15.75
16.13
15.72
15.94
597,641
+0.07(+0.46%)
Oct 25, 2004
14.95
15.90
14.95
15.86
858,709
+0.86(+5.77%)
Oct 22, 2004
14.95
15.02
14.91
15.00
248,067
+0.06(+0.38%)
Oct 21, 2004
14.99
15.02
14.89
14.94
225,807
-0.04(-0.30%)
Oct 20, 2004
15.03
15.13
14.91
14.99
355,806
-0.04(-0.26%)
Oct 19, 2004
15.11
15.18
15.01
15.03
267,478
-0.04(-0.30%)
Oct 18, 2004
14.98
15.13
14.98
15.07
258,752
+0.02(+0.11%)
Oct 15, 2004
14.93
15.18
14.93
15.05
366,313
+0.11(+0.75%)
Oct 14, 2004
14.93
15.02
14.90
14.94
218,684
-0.02(-0.15%)
Oct 13, 2004
15.16
15.16
14.93
14.97
209,423
-0.19(-1.26%)
Oct 12, 2004
14.99
15.17
14.99
15.16
290,985
+0.15(+1.01%)
Oct 11, 2004
14.95
15.02
14.95
15.00
192,506
+0.02(+0.15%)
Oct 08, 2004
14.89
14.99
14.88
14.98
276,560
+0.10(+0.64%)
Oct 07, 2004
15.01
15.03
14.87
14.89
570,929
-0.19(-1.27%)
Oct 06, 2004
15.08
15.08
14.97
15.08
339,067
+0.00(+0.00%)
Oct 05, 2004
15.00
15.10
14.97
15.08
191,971
+0.10(+0.64%)
Oct 04, 2004
15.07
15.08
14.88
14.98
392,313
-0.01(-0.07%)
Oct 01, 2004
14.96
15.02
14.91
14.99
316,450
+0.09(+0.60%)
Sep 30, 2004
14.80
14.95
14.76
14.90
530,148
+0.10(+0.68%)
Sep 29, 2004
14.82
14.84
14.73
14.80
381,984
-0.06(-0.42%)
Sep 28, 2004
14.66
15.02
14.66
14.86
415,820
+0.21(+1.46%)
Sep 27, 2004
14.57
14.70
14.50
14.65
330,519
+0.06(+0.39%)
Sep 24, 2004
14.56
14.63
14.52
14.59
369,163
-0.01(-0.08%)
Sep 23, 2004
14.66
14.68
14.54
14.61
334,971
-0.05(-0.34%)
Sep 22, 2004
14.70
14.70
14.55
14.66
245,396
-0.04(-0.31%)
Sep 21, 2004
14.68
14.72
14.59
14.70
164,191
+0.06(+0.38%)
Sep 20, 2004
14.70
14.73
14.64
14.64
170,780
-0.11(-0.76%)
Sep 17, 2004
14.77
14.80
14.69
14.76
376,820
-0.01(-0.08%)
Sep 16, 2004
14.71
14.79
14.65
14.77
169,177
+0.12(+0.80%)
Sep 15, 2004
14.61
14.66
14.49
14.65
320,012
+0.04(+0.27%)
Sep 14, 2004
14.70
14.71
14.61
14.61
211,917
-0.04(-0.27%)
Sep 13, 2004
14.88
14.88
14.56
14.65
367,204
-0.10(-0.69%)
Sep 10, 2004
14.79
14.80
14.61
14.75
248,245
+0.08(+0.54%)
Sep 09, 2004
14.71
14.78
14.67
14.67
332,656
+0.05(+0.35%)
Sep 08, 2004
14.81
14.81
14.62
14.62
344,231
-0.21(-1.40%)
Sep 07, 2004
14.66
14.87
14.62
14.83
802,079
+0.31(+2.13%)
Sep 03, 2004
14.59
14.59
14.44
14.52
311,820
-0.08(-0.54%)
Sep 02, 2004
14.57
14.60
14.50
14.60
238,095
+0.03(+0.23%)
Sep 01, 2004
14.50
14.57
14.43
14.57
396,231
+0.07(+0.50%)
Aug 31, 2004
14.35
14.50
14.31
14.49
474,409
+0.16(+1.10%)
Aug 30, 2004
14.22
14.36
14.22
14.34
350,998
+0.09(+0.63%)
Aug 27, 2004
14.20
14.27
14.17
14.25
185,204
-0.01(-0.08%)
Aug 26, 2004
14.31
14.31
14.21
14.26
188,054
+0.04(+0.32%)
Aug 25, 2004
14.22
14.24
14.13
14.21
170,780
+0.01(+0.08%)
Aug 24, 2004
14.19
14.22
14.13
14.20
198,738
+0.02(+0.16%)
Aug 23, 2004
14.20
14.26
14.15
14.18
236,848
-0.08(-0.59%)
Aug 20, 2004
14.16
14.26
14.08
14.26
250,916
+0.11(+0.75%)
Aug 19, 2004
14.22
14.22
14.08
14.16
332,834
-0.06(-0.43%)
Aug 18, 2004
14.24
14.26
14.14
14.22
531,217
-0.02(-0.12%)
Aug 17, 2004
14.12
14.28
14.12
14.24
354,560
-0.13(-0.94%)
Aug 16, 2004
14.19
14.38
14.16
14.37
359,546
+0.25(+1.79%)
Aug 13, 2004
14.31
14.35
14.11
14.12
244,862
-0.18(-1.26%)
Aug 12, 2004
14.31
14.37
14.27
14.30
433,094
-0.13(-0.93%)
Aug 11, 2004
14.22
14.43
14.19
14.43
420,984
+0.15(+1.06%)
Aug 10, 2004
14.18
14.29
14.08
14.28
413,683
+0.09(+0.63%)
Aug 09, 2004
14.13
14.30
14.11
14.19
469,779
-0.04(-0.32%)
Aug 06, 2004
14.01
14.29
13.98
14.24
640,915
+0.06(+0.40%)
Aug 05, 2004
14.35
14.38
14.18
14.18
410,121
-0.17(-1.21%)
Aug 04, 2004
14.29
14.37
14.24
14.35
519,998
+0.01(+0.04%)
Aug 03, 2004
14.32
14.39
14.18
14.35
568,258
+0.03(+0.20%)
Aug 02, 2004
14.26
14.35
14.24
14.32
620,792
-0.02(-0.12%)
Jul 30, 2004
14.29
14.38
14.15
14.34
1,455,282
-0.29(-2.00%)
Jul 29, 2004
14.44
14.66
14.38
14.63
383,765
+0.19(+1.28%)
Jul 28, 2004
14.32
14.47
14.25
14.44
449,833
+0.20(+1.38%)
Jul 27, 2004
14.18
14.35
14.17
14.25
397,656
-0.02(-0.16%)
Jul 26, 2004
14.34
14.44
14.20
14.27
502,011
-0.16(-1.13%)
Jul 23, 2004
14.61
14.62
14.38
14.43
855,681
-0.18(-1.23%)
Jul 22, 2004
14.71
14.75
14.56
14.61
806,353
-0.16(-1.06%)
Jul 21, 2004
15.02
15.02
14.77
14.77
601,559
-0.20(-1.31%)
Jul 20, 2004
14.61
14.99
14.61
14.97
1,557,501
+0.08(+0.57%)
Jul 19, 2004
14.76
14.88
14.74
14.88
491,683
+0.12(+0.84%)
Jul 16, 2004
14.74
14.79
14.68
14.76
341,382
+0.01(+0.08%)
Jul 15, 2004
14.60
14.80
14.60
14.75
660,504
+0.15(+1.00%)
Jul 14, 2004
14.57
14.66
14.49
14.60
504,861
+0.01(+0.08%)
Jul 13, 2004
14.57
14.59
14.51
14.59
330,163
+0.02(+0.15%)
Jul 12, 2004
14.47
14.59
14.44
14.57
236,314
+0.08(+0.54%)
Jul 09, 2004
14.52
14.54
14.40
14.49
251,807
-0.03(-0.19%)
Jul 08, 2004
14.50
14.60
14.47
14.52
266,588
-0.07(-0.46%)
Jul 07, 2004
14.53
14.60
14.50
14.58
258,752
+0.03(+0.23%)
Jul 06, 2004
14.65
14.66
14.55
14.55
491,148
-0.10(-0.69%)
Jul 02, 2004
14.38
14.65
14.38
14.65
465,505
+0.28(+1.91%)
Jul 01, 2004
14.76
14.76
14.33
14.38
440,751
-0.28(-1.92%)
Jun 30, 2004
14.56
14.68
14.53
14.66
1,213,981
+0.22(+1.52%)
Jun 29, 2004
14.61
14.62
14.43
14.44
849,270
-0.17(-1.19%)
Jun 28, 2004
14.57
14.76
14.51
14.61
661,572
+0.04(+0.27%)
Jun 25, 2004
14.39
14.57
14.35
14.57
731,024
+0.08(+0.58%)
Jun 24, 2004
14.57
14.57
14.44
14.49
566,655
-0.05(-0.35%)
Jun 23, 2004
14.47
14.54
14.38
14.54
328,026
+0.08(+0.58%)
Jun 22, 2004
14.32
14.51
14.31
14.45
566,299
+0.04(+0.31%)
Jun 21, 2004
14.30
14.45
14.21
14.41
444,313
+0.19(+1.30%)
Jun 18, 2004
14.18
14.27
14.14
14.22
450,190
+0.07(+0.52%)
Jun 17, 2004
14.18
14.21
14.06
14.15
433,628
+0.06(+0.40%)
Jun 16, 2004
14.09
14.12
13.99
14.09
456,066
+0.10(+0.68%)
Jun 15, 2004
13.95
14.24
13.94
14.00
759,695
+0.16(+1.14%)
Jun 14, 2004
13.84
13.90
13.70
13.84
1,577,980
+7.00(+102.26%)
Jun 10, 2004
6.823
6.844
6.804
6.844
551,340
+0.03(+0.49%)
Jun 09, 2004
6.858
6.863
6.804
6.810
804,216
-0.06(-0.90%)
Jun 08, 2004
6.893
6.893
6.859
6.872
410,656
-0.04(-0.63%)
Jun 07, 2004
6.879
6.918
6.875
6.915
326,245
+0.07(+0.96%)
Jun 04, 2004
6.841
6.872
6.813
6.849
422,765
+0.04(+0.64%)
Jun 03, 2004
6.863
6.863
6.806
6.806
320,902
-0.03(-0.47%)
Jun 02, 2004
6.872
6.896
6.837
6.838
354,382
+0.00(+0.02%)
Jun 01, 2004
6.826
6.875
6.826
6.837
533,888
+0.01(+0.19%)
May 28, 2004
6.844
6.855
6.814
6.824
453,395
+0.00(+0.02%)
May 27, 2004
6.788
6.823
6.774
6.823
592,299
+0.04(+0.62%)
May 26, 2004
6.753
6.795
6.713
6.781
557,395
+0.02(+0.27%)
May 25, 2004
6.682
6.776
6.653
6.762
446,628
+0.08(+1.20%)
May 24, 2004
6.597
6.682
6.597
6.682
511,806
+0.09(+1.32%)
May 21, 2004
6.599
6.626
6.543
6.595
465,861
-0.00(-0.06%)
May 20, 2004
6.560
6.639
6.556
6.599
380,382
+0.07(+1.05%)
May 19, 2004
6.583
6.616
6.525
6.531
595,504
-0.02(-0.26%)
May 18, 2004
6.493
6.562
6.493
6.548
584,463
+0.05(+0.71%)
May 17, 2004
6.451
6.515
6.448
6.501
913,914
+0.02(+0.37%)
May 14, 2004
6.519
6.571
6.476
6.477
815,257
-0.04(-0.65%)
May 13, 2004
6.545
6.562
6.500
6.519
511,806
-0.01(-0.15%)
May 12, 2004
6.580
6.580
6.458
6.529
611,175
-0.02(-0.24%)
May 11, 2004
6.559
6.577
6.536
6.545
859,421
+0.01(+0.21%)
May 10, 2004
6.709
6.709
6.531
6.531
996,544
-0.18(-2.66%)
May 07, 2004
6.922
6.922
6.703
6.709
935,640
-0.21(-3.08%)
May 06, 2004
7.018
7.018
6.856
6.922
617,942
-0.15(-2.09%)
May 05, 2004
7.061
7.103
7.035
7.070
808,846
+0.03(+0.40%)
May 04, 2004
7.082
7.082
7.025
7.042
560,956
+0.01(+0.12%)
May 03, 2004
7.019
7.052
6.963
7.033
507,532
+0.05(+0.68%)
Apr 30, 2004
7.019
7.102
6.984
6.986
1,034,653
-0.04(-0.50%)
Apr 29, 2004
7.126
7.126
7.021
7.021
475,833
-0.11(-1.48%)
Apr 28, 2004
7.096
7.143
7.082
7.126
1,317,091
-0.01(-0.08%)
Apr 27, 2004
7.134
7.179
7.113
7.132
532,107
-0.00(-0.04%)
Apr 26, 2004
7.106
7.154
7.099
7.134
706,271
+0.06(+0.89%)
Apr 23, 2004
7.047
7.087
7.019
7.071
805,284
+0.02(+0.34%)
Apr 22, 2004
6.935
7.063
6.908
7.047
1,384,405
+0.17(+2.43%)
Apr 21, 2004
6.928
6.928
6.870
6.880
853,366
-0.01(-0.18%)
Apr 20, 2004
6.876
6.998
6.851
6.893
812,051
+0.02(+0.31%)
Apr 19, 2004
6.921
6.921
6.869
6.872
336,574
-0.05(-0.67%)
Apr 16, 2004
6.851
6.925
6.845
6.918
346,190
+0.06(+0.86%)
Apr 15, 2004
6.849
6.914
6.841
6.859
580,545
-0.00(-0.06%)
Apr 14, 2004
6.928
6.948
6.856
6.863
459,806
-0.06(-0.93%)
Apr 13, 2004
7.015
7.015
6.821
6.928
1,268,652
-0.11(-1.58%)
Apr 12, 2004
7.212
7.216
6.963
7.039
1,185,310
-0.18(-2.55%)
Apr 08, 2004
7.293
7.293
7.205
7.223
314,135
-0.04(-0.48%)
Apr 07, 2004
7.272
7.296
7.240
7.258
307,724
-0.04(-0.48%)
Apr 06, 2004
7.299
7.314
7.271
7.293
510,025
-0.00(-0.06%)
Apr 05, 2004
7.289
7.300
7.268
7.297
342,272
-0.00(-0.04%)
Apr 02, 2004
7.342
7.349
7.286
7.300
614,025
-0.04(-0.50%)
Apr 01, 2004
7.286
7.349
7.286
7.337
676,709
+0.06(+0.81%)
Mar 31, 2004
7.276
7.279
7.248
7.278
315,560
+0.01(+0.14%)
Mar 30, 2004
7.266
7.272
7.238
7.268
357,231
+0.00(+0.02%)
Mar 29, 2004
7.231
7.266
7.188
7.266
418,491
+0.07(+0.98%)
Mar 26, 2004
7.210
7.228
7.192
7.196
358,300
-0.01(-0.10%)
Mar 25, 2004
7.136
7.210
7.136
7.203
436,299
+0.06(+0.90%)
Mar 24, 2004
7.174
7.174
7.118
7.139
507,888
-0.05(-0.72%)
Mar 23, 2004
7.175
7.223
7.165
7.191
355,450
-0.01(-0.16%)
Mar 22, 2004
7.279
7.279
7.181
7.202
783,202
-0.08(-1.06%)
Mar 19, 2004
7.282
7.297
7.244
7.279
545,641
+0.02(+0.25%)
Mar 18, 2004
7.300
7.300
7.203
7.261
360,080
-0.05(-0.67%)
Mar 17, 2004
7.259
7.314
7.258
7.310
747,230
+0.05(+0.70%)
Mar 16, 2004
7.238
7.265
7.237
7.259
332,656
+0.04(+0.51%)
Mar 15, 2004
7.233
7.271
7.209
7.223
558,819
-0.01(-0.08%)
Mar 12, 2004
7.209
7.242
7.160
7.228
1,342,734
+0.01(+0.18%)
Mar 11, 2004
7.265
7.279
7.216
7.216
4,604,476
-0.06(-0.89%)
Mar 10, 2004
7.408
7.408
7.273
7.280
1,157,530
-0.14(-1.95%)
Mar 09, 2004
7.471
7.477
7.422
7.425
334,793
-0.05(-0.62%)
Mar 08, 2004
7.468
7.509
7.464
7.471
231,862
-0.01(-0.09%)
Mar 05, 2004
7.439
7.480
7.429
7.478
302,026
+0.05(+0.70%)
Mar 04, 2004
7.403
7.440
7.384
7.426
626,490
-0.01(-0.08%)
Mar 03, 2004
7.505
7.518
7.412
7.432
376,820
-0.07(-0.97%)
Mar 02, 2004
7.525
7.546
7.476
7.505
876,873
-0.03(-0.34%)
Mar 01, 2004
7.440
7.530
7.412
7.530
431,313
+0.10(+1.30%)
Feb 27, 2004
7.335
7.433
7.324
7.433
711,969
+0.11(+1.44%)
Feb 26, 2004
7.282
7.330
7.279
7.328
338,711
+0.04(+0.48%)
Feb 25, 2004
7.210
7.300
7.199
7.293
333,012
+0.05(+0.76%)
Feb 24, 2004
7.221
7.259
7.210
7.238
258,574
+0.02(+0.23%)
Feb 23, 2004
7.254
7.285
7.191
7.221
295,971
-0.03(-0.45%)
Feb 20, 2004
7.352
7.352
7.248
7.254
692,381
-0.10(-1.34%)
Feb 19, 2004
7.352
7.363
7.304
7.352
673,504
+0.00(+0.06%)
Feb 18, 2004
7.247
7.360
7.247
7.348
339,779
+0.09(+1.30%)
Feb 17, 2004
7.230
7.259
7.220
7.254
583,395
+0.02(+0.33%)
Feb 13, 2004
7.273
7.293
7.207
7.230
316,985
-0.02(-0.31%)
Feb 12, 2004
7.223
7.269
7.223
7.252
400,683
+0.00(+0.02%)
Feb 11, 2004
7.272
7.272
7.181
7.251
361,505
-0.00(-0.04%)
Feb 10, 2004
7.174
7.254
7.151
7.254
373,971
+0.08(+1.12%)
Feb 09, 2004
7.158
7.209
7.125
7.174
619,723
-0.08(-1.16%)
Feb 06, 2004
7.174
7.259
7.164
7.258
597,997
+0.08(+1.09%)
Feb 05, 2004
7.174
7.184
7.122
7.179
468,710
+0.02(+0.29%)
Feb 04, 2004
7.199
7.202
7.132
7.158
604,764
-0.07(-0.99%)
Feb 03, 2004
7.167
7.230
7.167
7.230
367,204
+0.04(+0.51%)
Feb 02, 2004
7.103
7.221
7.098
7.193
671,011
+0.06(+0.85%)
Jan 30, 2004
7.101
7.158
7.080
7.133
362,217
-0.00(-0.04%)
Jan 29, 2004
7.073
7.141
7.066
7.136
868,325
+0.05(+0.65%)
Jan 28, 2004
6.984
7.136
6.980
7.089
1,157,173
+0.09(+1.34%)
Jan 27, 2004
7.016
7.016
6.991
6.995
425,614
+0.01(+0.08%)
Jan 26, 2004
7.054
7.056
6.952
6.990
603,696
-0.10(-1.41%)
Jan 23, 2004
7.019
7.140
7.002
7.089
483,313
+0.04(+0.58%)
Jan 22, 2004
6.948
7.082
6.932
7.049
516,080
+0.12(+1.66%)
Jan 21, 2004
6.907
6.935
6.865
6.934
437,012
+0.03(+0.45%)
Jan 20, 2004
6.879
6.931
6.858
6.903
675,997
+0.07(+1.07%)
Jan 16, 2004
6.856
6.866
6.828
6.830
265,341
-0.01(-0.18%)
Jan 15, 2004
6.893
6.907
6.816
6.842
493,998
-0.03(-0.49%)
Jan 14, 2004
6.744
6.876
6.744
6.876
613,312
+0.11(+1.60%)
Jan 13, 2004
6.806
6.834
6.755
6.768
616,874
-0.02(-0.27%)
Jan 12, 2004
6.788
6.807
6.767
6.786
401,751
+0.01(+0.15%)
Jan 09, 2004
6.755
6.823
6.731
6.776
682,764
+0.03(+0.46%)
Jan 08, 2004
6.720
6.754
6.717
6.746
408,162
+0.01(+0.13%)
Jan 07, 2004
6.694
6.737
6.687
6.737
377,889
+0.06(+0.86%)
Jan 06, 2004
6.684
6.684
6.639
6.680
329,094
+0.01(+0.15%)
Jan 05, 2004
6.661
6.680
6.612
6.670
428,108
+0.02(+0.23%)
Jan 02, 2004
6.657
6.681
6.644
6.654
319,122
+0.00(+0.06%)
Dec 31, 2003
6.724
6.738
6.649
6.650
341,204
-0.06(-0.94%)
Dec 30, 2003
6.643
6.715
6.643
6.713
325,533
+0.06(+0.95%)
Dec 29, 2003
6.616
6.644
6.616
6.650
340,848
+0.04(+0.64%)
Dec 26, 2003
6.594
6.623
6.594
6.608
76,218
-0.00(-0.04%)
Dec 24, 2003
6.614
6.626
6.599
6.611
101,862
+0.01(+0.09%)
Dec 23, 2003
6.585
6.605
6.569
6.605
323,752
+0.01(+0.19%)
Dec 22, 2003
6.528
6.598
6.505
6.592
295,971
+0.05(+0.82%)
Dec 19, 2003
6.548
6.552
6.507
6.539
482,600
+0.01(+0.09%)
Dec 18, 2003
6.480
6.534
6.451
6.534
402,108
+0.05(+0.82%)
Dec 17, 2003
6.486
6.490
6.452
6.480
252,163
+0.00(+0.04%)
Dec 16, 2003
6.498
6.511
6.469
6.477
266,053
+0.00(+0.00%)
Dec 15, 2003
6.466
6.480
6.458
6.477
659,614
+0.02(+0.28%)
Dec 12, 2003
6.449
6.461
6.424
6.459
374,327
+0.03(+0.41%)
Dec 11, 2003
6.421
6.442
6.403
6.432
517,504
+0.01(+0.17%)
Dec 10, 2003
6.489
6.489
6.400
6.421
527,833
-0.03(-0.50%)
Dec 09, 2003
6.534
6.535
6.454
6.454
277,807
-0.07(-1.01%)
Dec 08, 2003
6.493
6.521
6.493
6.519
214,054
+0.03(+0.39%)
Dec 05, 2003
6.491
6.529
6.483
6.494
248,601
-0.03(-0.49%)
Dec 04, 2003
6.452
6.548
6.445
6.527
587,312
+0.07(+1.09%)
Dec 03, 2003
6.484
6.500
6.448
6.456
276,382
-0.02(-0.35%)
Dec 02, 2003
6.489
6.491
6.472
6.479
376,820
+0.01(+0.09%)
Dec 01, 2003
6.477
6.483
6.461
6.473
257,149
+0.00(+0.04%)
Nov 28, 2003
6.442
6.486
6.437
6.470
283,861
+0.04(+0.66%)
Nov 26, 2003
6.407
6.459
6.407
6.428
298,108
+0.03(+0.39%)
Nov 25, 2003
6.399
6.421
6.364
6.403
204,081
+0.00(+0.04%)
Nov 24, 2003
6.324
6.400
6.322
6.400
404,245
+0.10(+1.54%)
Nov 21, 2003
6.315
6.315
6.286
6.303
276,738
+0.01(+0.09%)
Nov 20, 2003
6.327
6.343
6.296
6.298
336,930
-0.04(-0.58%)
Nov 19, 2003
6.268
6.354
6.268
6.334
363,286
+0.06(+0.89%)
Nov 18, 2003
6.319
6.340
6.246
6.278
392,135
-0.04(-0.67%)
Nov 17, 2003
6.355
6.355
6.299
6.320
686,326
-0.12(-1.81%)
Nov 14, 2003
6.477
6.480
6.423
6.437
266,409
-0.03(-0.43%)
Nov 13, 2003
6.352
6.477
6.348
6.465
872,243
+0.11(+1.75%)
Nov 12, 2003
6.352
6.380
6.351
6.354
343,341
+0.01(+0.09%)
Nov 11, 2003
6.344
6.352
6.324
6.348
244,327
+0.03(+0.44%)
Nov 10, 2003
6.268
6.336
6.268
6.320
763,613
+0.04(+0.72%)
Nov 07, 2003
6.351
6.369
6.275
6.275
409,943
-0.07(-1.11%)
Nov 06, 2003
6.364
6.364
6.323
6.345
261,423
-0.11(-1.63%)
Nov 05, 2003
6.469
6.452
6.423
6.451
334,080
-0.03(-0.43%)
Nov 04, 2003
6.469
6.493
6.441
6.479
343,173
+0.00(+0.02%)
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.