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
West Pharmaceutical Services
(NY:
WST
)
355.64
+1.53 (+0.43%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 29, 2005
11.93
11.93
11.54
11.81
287,494
+0.13(+1.11%)
Apr 28, 2005
11.88
12.01
11.64
11.68
252,923
-0.26(-2.18%)
Apr 27, 2005
11.59
12.08
11.57
11.94
157,463
+0.35(+3.06%)
Apr 26, 2005
11.72
11.90
11.58
11.59
246,901
-0.18(-1.56%)
Apr 25, 2005
11.84
12.15
11.71
11.77
225,266
-0.16(-1.35%)
Apr 22, 2005
11.94
12.09
11.53
11.93
289,724
+0.00(+0.04%)
Apr 21, 2005
10.76
12.20
10.76
11.93
811,629
+1.56(+15.10%)
Apr 20, 2005
10.57
10.60
10.27
10.36
165,047
-0.26(-2.49%)
Apr 19, 2005
10.59
10.66
10.41
10.63
343,699
+0.14(+1.37%)
Apr 18, 2005
10.52
10.64
10.39
10.48
119,324
-0.09(-0.89%)
Apr 15, 2005
10.61
10.71
10.47
10.58
166,831
-0.04(-0.34%)
Apr 14, 2005
10.76
10.76
10.61
10.61
165,939
-0.23(-2.11%)
Apr 13, 2005
11.14
11.14
10.80
10.84
160,140
-0.30(-2.70%)
Apr 12, 2005
10.76
11.14
10.59
11.14
217,014
+0.35(+3.28%)
Apr 11, 2005
10.72
10.98
10.72
10.79
189,357
+0.07(+0.67%)
Apr 08, 2005
11.03
11.07
10.72
10.72
176,198
-0.30(-2.69%)
Apr 07, 2005
10.74
11.12
10.74
11.01
175,529
+0.39(+3.67%)
Apr 06, 2005
11.07
11.07
10.58
10.62
163,931
-0.46(-4.17%)
Apr 05, 2005
11.01
11.16
10.86
11.08
206,085
+0.08(+0.69%)
Apr 04, 2005
10.60
11.06
10.51
11.01
231,511
+0.43(+4.03%)
Apr 01, 2005
10.72
10.76
10.51
10.58
118,878
-0.13(-1.26%)
Mar 31, 2005
11.02
11.02
10.54
10.72
197,833
-0.37(-3.32%)
Mar 30, 2005
10.72
11.08
10.72
11.08
127,576
+0.40(+3.78%)
Mar 29, 2005
10.62
10.87
10.60
10.68
174,414
+0.06(+0.59%)
Mar 28, 2005
10.65
10.68
10.55
10.62
145,642
-0.01(-0.13%)
Mar 24, 2005
10.44
10.80
10.44
10.63
206,308
+0.19(+1.85%)
Mar 23, 2005
10.54
10.56
10.42
10.44
113,525
-0.11(-1.06%)
Mar 22, 2005
10.81
10.85
10.54
10.55
103,042
-0.21(-1.92%)
Mar 21, 2005
10.76
10.83
10.63
10.76
184,005
+0.04(+0.33%)
Mar 18, 2005
10.89
10.89
10.64
10.72
425,330
-0.09(-0.79%)
Mar 17, 2005
10.71
10.87
10.66
10.81
164,823
+0.14(+1.35%)
Mar 16, 2005
10.77
10.80
10.62
10.66
211,661
-0.10(-0.96%)
Mar 15, 2005
10.85
10.92
10.76
10.77
98,359
-0.04(-0.33%)
Mar 14, 2005
10.81
10.93
10.76
10.80
193,372
-0.06(-0.54%)
Mar 11, 2005
10.85
10.87
10.76
10.86
187,796
-0.02(-0.16%)
Mar 10, 2005
11.14
11.20
10.87
10.88
113,748
-0.23(-2.06%)
Mar 09, 2005
11.14
11.26
11.08
11.11
120,662
-0.06(-0.52%)
Mar 08, 2005
11.42
11.42
11.14
11.16
111,518
-0.30(-2.62%)
Mar 07, 2005
11.32
11.57
11.32
11.46
153,449
-0.12(-1.04%)
Mar 04, 2005
11.37
11.60
11.36
11.59
74,494
+0.25(+2.17%)
Mar 03, 2005
11.50
11.53
11.28
11.34
91,221
-0.11(-0.94%)
Mar 02, 2005
11.46
11.72
11.39
11.45
152,333
-0.03(-0.27%)
Mar 01, 2005
11.50
11.57
11.39
11.48
256,491
-0.04(-0.39%)
Feb 28, 2005
11.34
11.60
11.34
11.52
216,568
-0.07(-0.58%)
Feb 25, 2005
11.23
11.59
11.21
11.59
188,242
+0.29(+2.58%)
Feb 24, 2005
11.34
11.40
11.23
11.30
260,060
-0.15(-1.33%)
Feb 23, 2005
11.86
11.92
11.44
11.45
222,590
-0.44(-3.70%)
Feb 22, 2005
11.86
12.06
11.75
11.89
335,892
+0.00(+0.00%)
Feb 18, 2005
11.99
12.01
11.89
11.89
125,346
-0.10(-0.86%)
Feb 17, 2005
12.06
12.06
11.89
11.99
190,250
-0.09(-0.78%)
Feb 16, 2005
12.02
12.14
11.88
12.09
454,102
+0.04(+0.33%)
Feb 15, 2005
11.81
12.06
11.79
12.05
367,564
+0.24(+2.05%)
Feb 14, 2005
11.82
11.86
11.72
11.81
163,708
+0.00(+0.04%)
Feb 11, 2005
11.67
11.85
11.60
11.80
288,163
+0.14(+1.19%)
Feb 10, 2005
11.71
11.72
11.61
11.66
188,688
-0.07(-0.57%)
Feb 09, 2005
11.85
11.87
11.72
11.73
249,354
-0.14(-1.17%)
Feb 08, 2005
11.88
11.88
11.72
11.87
130,922
-0.03(-0.23%)
Feb 07, 2005
11.79
11.90
11.76
11.89
112,410
+0.06(+0.49%)
Feb 04, 2005
11.83
11.84
11.72
11.84
315,373
+0.00(+0.04%)
Feb 03, 2005
11.76
11.85
11.64
11.83
368,456
+0.03(+0.23%)
Feb 02, 2005
11.97
12.03
11.74
11.81
295,523
-0.21(-1.75%)
Feb 01, 2005
11.75
12.11
11.68
12.02
243,109
+0.31(+2.68%)
Jan 31, 2005
11.55
11.76
11.55
11.70
136,052
+0.13(+1.12%)
Jan 28, 2005
11.61
11.63
11.50
11.57
146,534
-0.05(-0.42%)
Jan 27, 2005
11.48
11.85
11.47
11.62
175,306
+0.16(+1.41%)
Jan 26, 2005
11.50
11.57
11.46
11.46
167,723
-0.04(-0.31%)
Jan 25, 2005
11.49
11.57
11.45
11.50
183,559
+0.04(+0.39%)
Jan 24, 2005
11.63
11.63
11.43
11.45
273,442
-0.17(-1.43%)
Jan 21, 2005
11.57
11.64
11.50
11.62
212,330
+0.09(+0.74%)
Jan 20, 2005
11.66
11.71
11.46
11.53
217,237
-0.15(-1.31%)
Jan 19, 2005
11.59
11.78
11.52
11.68
388,529
+0.13(+1.13%)
Jan 18, 2005
11.39
11.63
11.34
11.55
336,562
+0.17(+1.46%)
Jan 14, 2005
11.40
11.47
11.36
11.39
472,168
-0.02(-0.20%)
Jan 13, 2005
11.53
11.53
11.34
11.41
406,818
-0.09(-0.74%)
Jan 12, 2005
11.37
11.50
11.28
11.50
424,884
+0.09(+0.75%)
Jan 11, 2005
11.52
11.52
11.23
11.41
215,676
-0.13(-1.16%)
Jan 10, 2005
11.34
11.63
11.24
11.55
531,049
+0.16(+1.38%)
Jan 07, 2005
11.42
11.48
11.39
11.39
372,693
-0.03(-0.27%)
Jan 06, 2005
11.43
11.52
11.36
11.42
485,104
-0.01(-0.12%)
Jan 05, 2005
11.43
11.56
11.37
11.43
779,066
+0.00(+0.00%)
Jan 04, 2005
11.37
11.48
11.37
11.43
581,233
+0.09(+0.79%)
Jan 03, 2005
11.21
11.48
11.19
11.34
633,869
+0.12(+1.08%)
Dec 31, 2004
11.14
11.32
11.03
11.22
407,264
+0.09(+0.77%)
Dec 30, 2004
11.21
11.43
11.14
11.14
527,258
-0.08(-0.72%)
Dec 29, 2004
10.40
11.25
10.40
11.22
1,224,024
+0.77(+7.34%)
Dec 28, 2004
9.909
10.45
9.909
10.45
366,225
+0.53(+5.33%)
Dec 27, 2004
10.20
10.24
9.873
9.922
174,637
-0.35(-3.41%)
Dec 23, 2004
10.33
10.33
10.16
10.27
84,084
-0.06(-0.56%)
Dec 22, 2004
10.34
10.38
10.27
10.33
97,243
-0.01(-0.09%)
Dec 21, 2004
10.39
10.49
10.22
10.34
187,573
-0.01(-0.09%)
Dec 20, 2004
10.47
10.50
10.27
10.35
130,699
-0.19(-1.79%)
Dec 17, 2004
10.51
10.55
10.28
10.54
170,845
+0.04(+0.43%)
Dec 16, 2004
10.68
10.71
10.38
10.49
139,843
-0.24(-2.26%)
Dec 15, 2004
10.73
10.78
10.67
10.73
136,498
-0.03(-0.25%)
Dec 14, 2004
10.71
10.77
10.68
10.76
158,355
+0.00(+0.00%)
Dec 13, 2004
10.65
10.81
10.63
10.76
288,609
+0.09(+0.84%)
Dec 10, 2004
10.83
10.83
10.49
10.67
392,321
-0.09(-0.83%)
Dec 09, 2004
10.55
10.76
10.54
10.76
232,627
+0.14(+1.31%)
Dec 08, 2004
10.54
10.67
10.54
10.62
148,096
+0.09(+0.81%)
Dec 07, 2004
10.57
10.69
10.54
10.54
267,420
-0.05(-0.47%)
Dec 06, 2004
10.51
10.63
10.45
10.59
142,520
+0.07(+0.68%)
Dec 03, 2004
10.62
10.62
10.48
10.51
147,873
-0.07(-0.64%)
Dec 02, 2004
10.76
10.77
10.52
10.58
93,006
-0.22(-2.07%)
Dec 01, 2004
10.42
10.85
10.42
10.81
261,844
+0.32(+3.08%)
Nov 30, 2004
10.45
10.53
10.42
10.48
107,503
+0.03(+0.30%)
Nov 29, 2004
10.31
10.49
10.29
10.45
100,589
+0.15(+1.48%)
Nov 26, 2004
10.33
10.35
10.29
10.30
32,786
-0.08(-0.73%)
Nov 24, 2004
10.35
10.38
10.29
10.38
111,295
+0.02(+0.22%)
Nov 23, 2004
10.30
10.41
10.19
10.35
133,598
+0.00(+0.00%)
Nov 22, 2004
10.25
10.36
10.18
10.35
130,030
+0.10(+1.01%)
Nov 19, 2004
10.27
10.32
10.20
10.25
78,508
-0.04(-0.35%)
Nov 18, 2004
10.37
10.40
10.21
10.29
119,101
-0.12(-1.12%)
Nov 17, 2004
10.29
10.51
10.29
10.40
131,814
+0.18(+1.80%)
Nov 16, 2004
10.50
10.50
10.22
10.22
116,202
-0.23(-2.19%)
Nov 15, 2004
10.51
10.51
10.37
10.45
110,849
-0.09(-0.81%)
Nov 12, 2004
10.47
10.53
10.36
10.53
51,967
+0.04(+0.38%)
Nov 11, 2004
10.53
10.53
10.47
10.49
102,150
-0.04(-0.38%)
Nov 10, 2004
10.30
10.74
10.22
10.53
185,566
+0.26(+2.53%)
Nov 09, 2004
10.22
10.33
10.20
10.27
112,410
+0.05(+0.53%)
Nov 08, 2004
10.28
10.33
10.20
10.22
123,562
-0.06(-0.57%)
Nov 05, 2004
10.37
10.51
10.28
10.28
130,699
-0.07(-0.65%)
Nov 04, 2004
10.31
10.38
10.21
10.34
224,151
+0.03(+0.30%)
Nov 03, 2004
10.27
10.42
10.27
10.31
223,036
+0.11(+1.10%)
Nov 02, 2004
10.28
10.31
10.14
10.20
136,052
-0.13(-1.22%)
Nov 01, 2004
10.29
10.42
10.20
10.33
143,412
+0.05(+0.52%)
Oct 29, 2004
10.45
10.48
10.21
10.27
127,353
-0.17(-1.67%)
Oct 28, 2004
10.31
10.51
10.18
10.45
273,665
+0.09(+0.91%)
Oct 27, 2004
9.976
10.35
9.976
10.35
257,830
+0.33(+3.31%)
Oct 26, 2004
9.788
10.10
9.783
10.02
230,396
+0.24(+2.43%)
Oct 25, 2004
9.129
9.841
9.129
9.783
285,486
+0.63(+6.91%)
Oct 22, 2004
9.586
9.707
9.151
9.151
199,394
-0.16(-1.69%)
Oct 21, 2004
9.407
9.483
9.245
9.308
160,363
-0.05(-0.57%)
Oct 20, 2004
9.415
9.523
9.294
9.362
113,302
-0.05(-0.57%)
Oct 19, 2004
9.689
9.752
9.411
9.415
712,378
-0.16(-1.69%)
Oct 18, 2004
9.617
9.617
9.335
9.577
139,620
-0.13(-1.39%)
Oct 15, 2004
9.218
9.720
9.218
9.711
171,515
+0.51(+5.56%)
Oct 14, 2004
9.483
9.568
9.200
9.200
216,122
-0.30(-3.21%)
Oct 13, 2004
9.622
9.649
9.496
9.505
127,353
-0.23(-2.35%)
Oct 12, 2004
9.689
9.761
9.541
9.734
78,508
+0.04(+0.42%)
Oct 11, 2004
9.537
9.693
9.510
9.693
84,530
+0.16(+1.65%)
Oct 08, 2004
9.595
9.685
9.537
9.537
110,849
-0.13(-1.30%)
Oct 07, 2004
9.886
9.886
9.595
9.662
170,176
-0.32(-3.19%)
Oct 06, 2004
9.864
9.985
9.738
9.980
139,620
+0.07(+0.68%)
Oct 05, 2004
9.976
9.980
9.756
9.913
467,261
-0.07(-0.67%)
Oct 04, 2004
9.653
10.04
9.595
9.980
223,928
+0.33(+3.39%)
Oct 01, 2004
9.326
9.658
9.245
9.653
184,674
+0.30(+3.26%)
Sep 30, 2004
9.146
9.375
8.994
9.348
184,228
+0.13(+1.46%)
Sep 29, 2004
9.007
9.214
9.007
9.214
63,788
+4.69(+103.82%)
Sep 28, 2004
4.322
4.521
4.322
4.521
390,759
+0.20(+4.59%)
Sep 27, 2004
4.394
4.394
4.315
4.322
92,783
-0.05(-1.13%)
Sep 24, 2004
4.375
4.394
4.355
4.371
78,508
-0.00(-0.05%)
Sep 23, 2004
4.388
4.402
4.345
4.374
74,048
-0.00(-0.08%)
Sep 22, 2004
4.460
4.460
4.361
4.377
92,783
-0.09(-2.11%)
Sep 21, 2004
4.428
4.484
4.405
4.471
85,199
+0.04(+0.86%)
Sep 20, 2004
4.425
4.454
4.411
4.433
68,695
+0.02(+0.48%)
Sep 17, 2004
4.457
4.457
4.394
4.412
174,860
-0.04(-0.86%)
Sep 16, 2004
4.433
4.456
4.416
4.450
75,832
+0.02(+0.40%)
Sep 15, 2004
4.441
4.441
4.416
4.432
72,709
-0.01(-0.15%)
Sep 14, 2004
4.456
4.478
4.439
4.439
101,704
-0.04(-1.00%)
Sep 13, 2004
4.493
4.493
4.472
4.484
71,817
-0.01(-0.12%)
Sep 10, 2004
4.478
4.495
4.461
4.489
79,847
+0.01(+0.13%)
Sep 09, 2004
4.419
4.489
4.419
4.484
280,579
+0.00(+0.07%)
Sep 08, 2004
4.484
4.495
4.444
4.480
93,229
-0.00(-0.07%)
Sep 07, 2004
4.428
4.484
4.428
4.484
203,855
+0.06(+1.27%)
Sep 03, 2004
4.486
4.493
4.426
4.428
132,929
-0.06(-1.25%)
Sep 02, 2004
4.517
4.528
4.475
4.484
272,104
-0.03(-0.62%)
Sep 01, 2004
4.467
4.564
4.467
4.512
201,624
+0.03(+0.65%)
Aug 31, 2004
4.443
4.482
4.402
4.482
69,587
+0.04(+0.88%)
Aug 30, 2004
4.461
4.472
4.401
4.443
84,753
-0.03(-0.60%)
Aug 27, 2004
4.388
4.470
4.388
4.470
73,602
+0.09(+1.99%)
Aug 26, 2004
4.428
4.447
4.377
4.383
198,502
-0.03(-0.79%)
Aug 25, 2004
4.411
4.439
4.371
4.417
186,012
+0.02(+0.41%)
Aug 24, 2004
4.330
4.405
4.315
4.399
111,518
+0.08(+1.92%)
Aug 23, 2004
4.383
4.411
4.280
4.317
126,238
-0.07(-1.63%)
Aug 20, 2004
4.295
4.388
4.231
4.388
156,571
+0.11(+2.49%)
Aug 19, 2004
4.181
4.309
4.164
4.282
105,719
+0.08(+1.92%)
Aug 18, 2004
4.147
4.231
4.136
4.201
249,800
+0.04(+0.92%)
Aug 17, 2004
4.197
4.208
4.148
4.163
110,180
-0.02(-0.54%)
Aug 16, 2004
4.153
4.212
4.153
4.185
138,728
+0.04(+1.06%)
Aug 13, 2004
4.127
4.243
4.127
4.142
88,768
+0.04(+0.93%)
Aug 12, 2004
4.182
4.194
4.102
4.104
87,430
-0.10(-2.27%)
Aug 11, 2004
4.153
4.250
4.102
4.199
159,694
+0.02(+0.43%)
Aug 10, 2004
4.125
4.181
4.123
4.181
111,072
+0.05(+1.22%)
Aug 09, 2004
4.181
4.198
4.107
4.130
117,763
-0.01(-0.27%)
Aug 06, 2004
4.206
4.206
4.136
4.142
130,699
-0.09(-2.04%)
Aug 05, 2004
4.321
4.347
4.209
4.228
130,699
-0.11(-2.48%)
Aug 04, 2004
4.280
4.355
4.259
4.336
160,586
+0.04(+0.97%)
Aug 03, 2004
4.276
4.304
4.248
4.294
165,939
+0.00(+0.10%)
Aug 02, 2004
4.241
4.293
4.189
4.290
148,096
+0.02(+0.47%)
Jul 30, 2004
4.295
4.300
4.248
4.269
132,037
-0.03(-0.68%)
Jul 29, 2004
4.287
4.299
4.235
4.299
139,174
+0.03(+0.76%)
Jul 28, 2004
4.259
4.286
4.183
4.266
101,704
-0.01(-0.16%)
Jul 27, 2004
4.226
4.329
4.226
4.273
104,827
+0.05(+1.11%)
Jul 26, 2004
4.360
4.368
4.135
4.226
184,674
-0.13(-2.96%)
Jul 23, 2004
4.376
4.395
4.321
4.355
124,900
-0.01(-0.23%)
Jul 22, 2004
4.445
4.447
4.315
4.365
144,973
-0.09(-1.94%)
Jul 21, 2004
4.652
4.652
4.448
4.451
230,173
-0.19(-4.04%)
Jul 20, 2004
4.441
4.652
4.428
4.638
256,045
+0.20(+4.47%)
Jul 19, 2004
4.478
4.478
4.410
4.440
111,964
-0.07(-1.49%)
Jul 16, 2004
4.540
4.545
4.478
4.507
113,748
-0.03(-0.72%)
Jul 15, 2004
4.528
4.554
4.523
4.540
128,915
+0.02(+0.35%)
Jul 14, 2004
4.549
4.573
4.506
4.524
122,670
-0.02(-0.54%)
Jul 13, 2004
4.540
4.579
4.500
4.549
121,331
+0.00(+0.10%)
Jul 12, 2004
4.636
4.637
4.534
4.544
105,273
-0.10(-2.22%)
Jul 09, 2004
4.570
4.651
4.540
4.647
164,600
+0.09(+1.87%)
Jul 08, 2004
4.688
4.688
4.562
4.562
182,889
-0.13(-2.68%)
Jul 07, 2004
4.734
4.775
4.669
4.688
138,282
-0.04(-0.78%)
Jul 06, 2004
4.764
4.769
4.689
4.725
161,478
-0.06(-1.24%)
Jul 02, 2004
4.829
4.855
4.776
4.784
306,898
-0.04(-0.93%)
Jul 01, 2004
4.764
4.857
4.764
4.829
345,260
+0.09(+1.84%)
Jun 30, 2004
4.642
4.741
4.642
4.741
310,020
+0.10(+2.15%)
Jun 29, 2004
4.550
4.666
4.498
4.642
338,123
+0.08(+1.77%)
Jun 28, 2004
4.517
4.697
4.495
4.561
632,085
+0.11(+2.36%)
Jun 25, 2004
4.741
4.741
4.456
4.456
582,571
-0.29(-6.18%)
Jun 24, 2004
4.595
4.852
4.595
4.749
380,946
+0.15(+3.37%)
Jun 23, 2004
4.528
4.595
4.484
4.595
148,988
+0.06(+1.41%)
Jun 22, 2004
4.472
4.531
4.456
4.531
151,218
+0.05(+1.18%)
Jun 21, 2004
4.489
4.537
4.466
4.478
101,704
-0.02(-0.37%)
Jun 18, 2004
4.462
4.533
4.461
4.495
165,939
+0.03(+0.75%)
Jun 17, 2004
4.386
4.461
4.371
4.461
138,728
+0.08(+1.84%)
Jun 16, 2004
4.327
4.388
4.315
4.380
174,860
+0.04(+0.85%)
Jun 15, 2004
4.231
4.343
4.218
4.343
182,443
+0.09(+2.22%)
Jun 14, 2004
4.221
4.259
4.220
4.249
206,085
+0.03(+0.66%)
Jun 10, 2004
4.212
4.225
4.203
4.221
107,503
+0.02(+0.37%)
Jun 09, 2004
4.181
4.222
4.181
4.206
70,033
+0.02(+0.59%)
Jun 08, 2004
4.207
4.215
4.169
4.181
79,400
-0.03(-0.61%)
Jun 07, 2004
4.212
4.248
4.184
4.207
95,905
+0.01(+0.13%)
Jun 04, 2004
4.209
4.237
4.199
4.201
107,057
-0.03(-0.74%)
Jun 03, 2004
4.259
4.265
4.230
4.232
62,004
-0.03(-0.63%)
Jun 02, 2004
4.254
4.310
4.248
4.259
52,636
+0.02(+0.53%)
Jun 01, 2004
4.254
4.254
4.198
4.237
94,567
-0.02(-0.55%)
May 28, 2004
4.257
4.309
4.257
4.261
49,960
+0.01(+0.21%)
May 27, 2004
4.275
4.287
4.243
4.252
66,464
-0.02(-0.55%)
May 26, 2004
4.287
4.287
4.246
4.275
37,024
-0.02(-0.42%)
May 25, 2004
4.207
4.293
4.187
4.293
155,233
+0.09(+2.08%)
May 24, 2004
4.218
4.232
4.203
4.206
62,896
-0.00(-0.08%)
May 21, 2004
4.198
4.212
4.187
4.209
119,993
+0.02(+0.40%)
May 20, 2004
4.196
4.227
4.175
4.192
49,960
+0.00(+0.00%)
May 19, 2004
4.153
4.213
4.153
4.192
186,904
+0.04(+0.97%)
May 18, 2004
4.175
4.198
4.145
4.152
101,258
-0.02(-0.40%)
May 17, 2004
4.198
4.198
4.125
4.169
90,552
-0.04(-0.96%)
May 14, 2004
4.250
4.264
4.187
4.209
141,851
-0.05(-1.18%)
May 13, 2004
4.321
4.321
4.248
4.259
92,783
-0.06(-1.43%)
May 12, 2004
4.220
4.321
4.139
4.321
148,542
+0.09(+2.23%)
May 11, 2004
4.232
4.264
4.220
4.227
74,940
-0.01(-0.26%)
May 10, 2004
4.304
4.305
4.237
4.238
190,473
-0.08(-1.79%)
May 07, 2004
4.341
4.360
4.259
4.315
208,762
-0.03(-0.72%)
May 06, 2004
4.332
4.359
4.282
4.347
153,449
+0.00(+0.08%)
May 05, 2004
4.349
4.360
4.321
4.343
148,542
-0.01(-0.26%)
May 04, 2004
4.338
4.360
4.327
4.355
146,311
+0.01(+0.23%)
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.