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
Citizens Inc
(NY:
CIA
)
2.800
+0.220 (+8.53%)
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
5.093
5.093
4.860
4.860
87,098
-0.19(-3.70%)
Apr 28, 2005
5.075
5.196
5.047
5.047
35,631
-0.07(-1.46%)
Apr 27, 2005
5.019
5.252
5.019
5.122
48,899
+0.05(+0.92%)
Apr 26, 2005
5.140
5.271
5.000
5.075
51,360
-0.12(-2.34%)
Apr 25, 2005
5.140
5.206
5.000
5.196
48,899
+0.10(+2.02%)
Apr 22, 2005
5.234
5.234
4.953
5.093
60,562
-0.21(-3.88%)
Apr 21, 2005
5.093
5.327
4.925
5.299
56,817
+0.30(+5.98%)
Apr 20, 2005
5.252
5.252
4.963
5.000
61,846
-0.30(-5.64%)
Apr 19, 2005
5.234
5.318
5.093
5.299
44,084
+0.12(+2.35%)
Apr 18, 2005
5.093
5.224
5.000
5.178
34,989
+0.13(+2.59%)
Apr 15, 2005
5.234
5.280
5.019
5.047
40,981
-0.09(-1.82%)
Apr 14, 2005
5.252
5.364
5.140
5.140
39,269
-0.14(-2.65%)
Apr 13, 2005
5.336
5.374
5.206
5.280
37,236
-0.06(-1.05%)
Apr 12, 2005
5.280
5.374
5.150
5.336
48,364
+0.01(+0.18%)
Apr 11, 2005
5.346
5.374
5.243
5.327
34,989
+0.07(+1.42%)
Apr 08, 2005
5.514
5.514
5.178
5.252
61,204
-0.25(-4.58%)
Apr 07, 2005
5.421
5.514
5.280
5.505
37,022
+0.08(+1.55%)
Apr 06, 2005
5.467
5.505
5.374
5.421
27,285
+0.00(+0.00%)
Apr 05, 2005
5.383
5.421
5.290
5.421
32,100
+0.07(+1.22%)
Apr 04, 2005
5.187
5.374
5.168
5.355
31,886
+0.16(+3.06%)
Apr 01, 2005
5.467
5.477
5.187
5.196
58,101
-0.18(-3.30%)
Mar 31, 2005
5.327
5.374
5.262
5.374
43,763
+0.01(+0.17%)
Mar 30, 2005
5.168
5.449
5.168
5.364
101,757
+0.24(+4.74%)
Mar 29, 2005
5.458
5.458
5.047
5.122
97,370
-0.35(-6.32%)
Mar 28, 2005
5.364
5.477
5.290
5.467
26,322
+0.07(+1.39%)
Mar 24, 2005
5.308
5.439
5.290
5.393
37,557
+0.21(+3.96%)
Mar 23, 2005
5.215
5.280
5.140
5.187
37,878
-0.03(-0.54%)
Mar 22, 2005
5.280
5.383
5.196
5.215
36,059
+0.01(+0.18%)
Mar 21, 2005
5.150
5.290
5.140
5.206
30,923
+0.04(+0.72%)
Mar 18, 2005
5.318
5.327
5.159
5.168
146,697
-0.07(-1.43%)
Mar 17, 2005
5.187
5.280
5.131
5.243
34,989
+0.15(+2.94%)
Mar 16, 2005
5.159
5.252
4.963
5.093
91,913
-0.10(-1.98%)
Mar 15, 2005
5.327
5.327
5.187
5.196
39,911
-0.13(-2.46%)
Mar 14, 2005
5.308
5.364
5.252
5.327
48,685
+0.09(+1.79%)
Mar 11, 2005
5.308
5.327
5.234
5.234
39,269
-0.03(-0.53%)
Mar 10, 2005
5.234
5.327
5.215
5.262
41,088
+0.03(+0.54%)
Mar 09, 2005
5.364
5.364
5.178
5.234
39,162
-0.04(-0.71%)
Mar 08, 2005
5.262
5.421
5.196
5.271
46,117
+0.07(+1.44%)
Mar 07, 2005
5.262
5.318
5.187
5.196
33,598
-0.11(-2.11%)
Mar 04, 2005
5.327
5.393
5.187
5.308
41,837
+0.07(+1.43%)
Mar 03, 2005
5.364
5.374
5.140
5.234
41,088
-0.06(-1.06%)
Mar 02, 2005
5.206
5.374
5.196
5.290
30,495
+0.00(+0.00%)
Mar 01, 2005
5.234
5.346
5.178
5.290
43,977
+0.06(+1.07%)
Feb 28, 2005
5.280
5.318
5.112
5.234
39,055
+0.09(+1.82%)
Feb 25, 2005
5.196
5.327
5.122
5.140
37,878
-0.15(-2.83%)
Feb 24, 2005
5.159
5.327
5.103
5.290
37,985
+0.17(+3.28%)
Feb 23, 2005
5.093
5.252
4.953
5.122
72,760
+0.11(+2.24%)
Feb 22, 2005
5.308
5.308
5.000
5.009
40,339
-0.11(-2.19%)
Feb 18, 2005
5.346
5.346
5.093
5.122
40,125
+0.03(+0.55%)
Feb 17, 2005
5.224
5.224
5.093
5.093
40,018
-0.14(-2.68%)
Feb 16, 2005
5.318
5.383
5.187
5.234
41,088
+0.02(+0.36%)
Feb 15, 2005
5.430
5.449
5.150
5.215
49,006
-0.07(-1.24%)
Feb 14, 2005
5.393
5.449
5.262
5.280
23,219
-0.16(-2.92%)
Feb 11, 2005
5.140
5.439
5.093
5.439
47,722
+0.19(+3.56%)
Feb 10, 2005
5.215
5.346
5.168
5.252
32,314
+0.11(+2.18%)
Feb 09, 2005
5.542
5.561
5.131
5.140
50,932
-0.37(-6.78%)
Feb 08, 2005
5.486
5.514
5.421
5.514
21,186
+0.07(+1.37%)
Feb 07, 2005
5.467
5.495
5.336
5.439
22,898
+0.07(+1.22%)
Feb 04, 2005
5.299
5.411
5.234
5.374
24,289
-0.02(-0.35%)
Feb 03, 2005
5.467
5.467
5.280
5.393
40,339
+0.02(+0.35%)
Feb 02, 2005
5.346
5.467
5.327
5.374
17,334
-0.06(-1.03%)
Feb 01, 2005
5.430
5.495
5.374
5.430
28,997
-0.05(-0.85%)
Jan 31, 2005
5.402
5.514
5.280
5.477
48,364
+0.23(+4.46%)
Jan 28, 2005
5.374
5.374
5.196
5.243
33,170
-0.13(-2.43%)
Jan 27, 2005
5.374
5.514
5.346
5.374
40,125
-0.05(-0.86%)
Jan 26, 2005
5.327
5.495
5.271
5.421
44,298
+0.19(+3.57%)
Jan 25, 2005
5.234
5.346
5.187
5.234
35,952
+0.07(+1.45%)
Jan 24, 2005
5.280
5.327
5.093
5.159
30,923
-0.03(-0.54%)
Jan 21, 2005
5.093
5.308
5.047
5.187
49,541
+0.14(+2.78%)
Jan 20, 2005
5.140
5.290
5.009
5.047
54,784
-0.08(-1.64%)
Jan 19, 2005
5.514
5.598
5.122
5.131
61,418
-0.48(-8.50%)
Jan 18, 2005
5.150
5.607
5.150
5.607
41,516
+0.32(+6.01%)
Jan 14, 2005
5.252
5.355
5.075
5.290
46,866
+0.13(+2.54%)
Jan 13, 2005
5.355
5.374
5.140
5.159
51,895
-0.10(-1.95%)
Jan 12, 2005
5.280
5.280
5.140
5.262
39,697
-0.08(-1.57%)
Jan 11, 2005
5.252
5.421
5.140
5.346
35,631
+0.02(+0.35%)
Jan 10, 2005
5.458
5.486
5.252
5.327
37,557
+0.03(+0.53%)
Jan 07, 2005
5.589
5.598
5.187
5.299
73,723
-0.22(-4.06%)
Jan 06, 2005
5.523
5.701
5.467
5.523
62,595
+0.07(+1.37%)
Jan 05, 2005
5.654
5.692
5.374
5.449
83,139
-0.21(-3.64%)
Jan 04, 2005
5.832
5.841
5.626
5.654
64,200
-0.15(-2.58%)
Jan 03, 2005
5.953
5.963
5.738
5.804
53,607
-0.15(-2.51%)
Dec 31, 2004
5.981
6.168
5.813
5.953
81,534
+0.07(+1.11%)
Dec 30, 2004
5.972
6.168
5.888
5.888
35,310
+0.01(+0.16%)
Dec 29, 2004
6.037
6.056
5.822
5.878
17,334
-0.13(-2.18%)
Dec 28, 2004
5.776
6.028
5.776
6.009
29,318
+0.23(+4.05%)
Dec 27, 2004
5.981
6.037
5.682
5.776
25,787
-0.12(-2.06%)
Dec 23, 2004
5.981
5.981
5.841
5.897
28,997
-0.08(-1.41%)
Dec 22, 2004
5.888
6.065
5.888
5.981
38,413
+0.05(+0.79%)
Dec 21, 2004
5.832
5.981
5.701
5.935
41,837
+0.18(+3.08%)
Dec 20, 2004
5.654
5.916
5.654
5.757
39,590
-0.05(-0.81%)
Dec 17, 2004
5.841
5.953
5.682
5.804
54,463
+0.03(+0.49%)
Dec 16, 2004
5.794
5.841
5.654
5.776
27,927
-0.05(-0.80%)
Dec 15, 2004
6.028
6.028
5.748
5.822
36,273
-0.21(-3.41%)
Dec 14, 2004
5.832
6.028
5.785
6.028
34,240
+0.20(+3.37%)
Dec 13, 2004
5.813
5.935
5.738
5.832
37,022
+0.02(+0.32%)
Dec 10, 2004
5.888
5.944
5.804
5.813
30,709
-0.02(-0.32%)
Dec 09, 2004
5.701
5.841
5.645
5.832
46,438
+0.08(+1.46%)
Dec 08, 2004
5.841
5.841
5.607
5.748
59,385
+0.23(+4.24%)
Dec 07, 2004
5.701
5.776
5.467
5.514
94,374
-0.28(-4.84%)
Dec 06, 2004
5.953
5.953
5.794
5.794
34,561
-0.08(-1.43%)
Dec 03, 2004
5.981
6.000
5.841
5.878
41,623
-0.15(-2.48%)
Dec 02, 2004
6.093
6.140
5.869
6.028
70,085
-0.16(-2.57%)
Dec 01, 2004
6.037
6.308
6.037
6.187
60,883
+0.16(+2.64%)
Nov 30, 2004
5.935
6.122
5.935
6.028
50,183
+0.15(+2.54%)
Nov 29, 2004
5.981
6.028
5.748
5.878
64,949
+0.09(+1.51%)
Nov 26, 2004
5.704
5.939
5.616
5.791
17,402
+0.17(+3.11%)
Nov 24, 2004
5.546
5.738
5.538
5.616
83,577
+0.05(+0.94%)
Nov 23, 2004
5.590
5.625
5.337
5.564
125,939
-0.07(-1.24%)
Nov 22, 2004
5.372
5.642
5.372
5.634
89,645
+0.20(+3.70%)
Nov 19, 2004
5.415
5.494
5.284
5.433
30,110
-0.03(-0.48%)
Nov 18, 2004
5.372
5.538
5.311
5.459
58,847
+0.15(+2.80%)
Nov 17, 2004
5.328
5.459
5.293
5.311
62,626
+0.04(+0.83%)
Nov 16, 2004
5.241
5.328
5.206
5.267
49,688
-0.02(-0.33%)
Nov 15, 2004
5.389
5.389
5.153
5.284
58,504
-0.13(-2.42%)
Nov 12, 2004
5.372
5.459
5.267
5.415
57,931
+0.02(+0.32%)
Nov 11, 2004
5.354
5.415
5.267
5.398
55,413
+0.09(+1.64%)
Nov 10, 2004
5.372
5.372
5.206
5.311
42,475
-0.02(-0.33%)
Nov 09, 2004
5.284
5.407
5.241
5.328
65,946
+0.06(+1.16%)
Nov 08, 2004
5.328
5.328
5.171
5.267
18,890
-0.10(-1.79%)
Nov 05, 2004
5.328
5.372
5.258
5.363
57,702
+0.12(+2.33%)
Nov 04, 2004
5.241
5.328
5.179
5.241
44,994
+0.05(+1.01%)
Nov 03, 2004
5.241
5.284
5.145
5.188
49,803
+0.17(+3.30%)
Nov 02, 2004
5.223
5.232
4.944
5.022
31,828
-0.17(-3.36%)
Nov 01, 2004
5.127
5.214
5.040
5.197
26,218
+0.11(+2.23%)
Oct 29, 2004
5.206
5.232
5.022
5.083
32,286
-0.03(-0.68%)
Oct 28, 2004
5.153
5.232
5.110
5.118
30,797
-0.08(-1.51%)
Oct 27, 2004
5.241
5.372
5.066
5.197
67,434
-0.05(-1.00%)
Oct 26, 2004
5.083
5.258
4.935
5.249
68,350
+0.15(+2.91%)
Oct 25, 2004
4.717
5.153
4.717
5.101
67,205
+0.36(+7.55%)
Oct 22, 2004
4.979
5.145
4.734
4.743
79,456
-0.27(-5.40%)
Oct 21, 2004
5.022
5.022
4.856
5.014
42,246
+0.01(+0.17%)
Oct 20, 2004
4.804
5.031
4.734
5.005
56,443
+0.20(+4.18%)
Oct 19, 2004
5.075
5.136
4.804
4.804
40,987
-0.33(-6.46%)
Oct 18, 2004
5.241
5.241
5.092
5.136
58,962
-0.10(-2.00%)
Oct 15, 2004
5.066
5.372
5.066
5.241
60,450
+0.17(+3.45%)
Oct 14, 2004
5.153
5.214
5.066
5.066
25,874
-0.17(-3.33%)
Oct 13, 2004
5.459
5.494
5.118
5.241
54,611
-0.18(-3.38%)
Oct 12, 2004
5.293
5.546
5.179
5.424
61,595
+0.08(+1.47%)
Oct 11, 2004
5.118
5.398
5.118
5.345
25,989
+0.23(+4.44%)
Oct 08, 2004
5.328
5.415
5.066
5.118
35,491
-0.22(-4.09%)
Oct 07, 2004
5.372
5.459
5.293
5.337
28,164
-0.08(-1.45%)
Oct 06, 2004
5.328
5.459
5.284
5.415
34,118
+0.04(+0.81%)
Oct 05, 2004
5.433
5.459
5.302
5.372
23,470
-0.09(-1.60%)
Oct 04, 2004
5.424
5.459
5.267
5.459
46,826
-0.03(-0.48%)
Oct 01, 2004
5.302
5.485
5.241
5.485
71,327
+0.27(+5.19%)
Sep 30, 2004
5.241
5.328
5.153
5.214
33,545
-0.04(-0.83%)
Sep 29, 2004
5.197
5.284
5.075
5.258
34,003
+0.06(+1.18%)
Sep 28, 2004
4.891
5.206
4.769
5.197
34,461
+0.33(+6.82%)
Sep 27, 2004
5.022
5.153
4.848
4.865
43,391
-0.20(-3.97%)
Sep 24, 2004
4.987
5.223
4.979
5.066
24,157
+0.09(+1.75%)
Sep 23, 2004
4.830
5.014
4.830
4.979
43,277
+0.19(+4.01%)
Sep 22, 2004
5.267
5.284
4.778
4.786
59,420
-0.57(-10.60%)
Sep 21, 2004
5.232
5.415
5.101
5.354
30,110
+0.17(+3.20%)
Sep 20, 2004
5.241
5.328
5.136
5.188
30,225
-0.07(-1.33%)
Sep 17, 2004
5.546
5.546
5.179
5.258
100,522
-0.29(-5.20%)
Sep 16, 2004
5.302
5.555
5.302
5.546
46,024
+0.25(+4.79%)
Sep 15, 2004
5.153
5.302
5.101
5.293
34,690
+0.15(+2.89%)
Sep 14, 2004
5.241
5.249
5.092
5.145
29,881
-0.14(-2.64%)
Sep 13, 2004
5.241
5.319
5.153
5.284
36,178
+0.04(+0.83%)
Sep 10, 2004
5.136
5.372
5.066
5.241
34,690
+0.12(+2.39%)
Sep 09, 2004
5.145
5.241
5.057
5.118
58,504
-0.02(-0.34%)
Sep 08, 2004
5.241
5.415
5.118
5.136
41,216
-0.15(-2.81%)
Sep 07, 2004
5.153
5.293
5.110
5.284
39,842
+0.10(+2.02%)
Sep 03, 2004
5.276
5.407
5.171
5.179
31,255
-0.10(-1.82%)
Sep 02, 2004
5.145
5.284
5.101
5.276
36,064
+0.11(+2.20%)
Sep 01, 2004
5.241
5.241
4.900
5.162
25,989
-0.08(-1.50%)
Aug 31, 2004
5.048
5.241
5.022
5.241
36,064
+0.20(+3.99%)
Aug 30, 2004
5.110
5.206
4.961
5.040
35,720
-0.11(-2.20%)
Aug 27, 2004
5.171
5.241
5.092
5.153
24,157
+0.07(+1.37%)
Aug 26, 2004
5.153
5.206
5.075
5.083
16,715
-0.11(-2.18%)
Aug 25, 2004
4.979
5.206
4.917
5.197
25,416
+0.17(+3.48%)
Aug 24, 2004
4.979
5.110
4.900
5.022
21,867
+0.13(+2.68%)
Aug 23, 2004
5.179
5.241
4.891
4.891
16,372
-0.31(-5.88%)
Aug 20, 2004
4.830
5.372
4.830
5.197
43,620
+0.34(+7.01%)
Aug 19, 2004
4.935
5.057
4.804
4.856
21,295
-0.13(-2.63%)
Aug 18, 2004
4.804
5.066
4.795
4.987
34,347
+0.17(+3.44%)
Aug 17, 2004
5.022
5.022
4.778
4.821
20,951
-0.16(-3.16%)
Aug 16, 2004
4.629
4.979
4.629
4.979
32,515
+0.39(+8.57%)
Aug 13, 2004
4.594
4.795
4.411
4.586
29,767
+0.08(+1.74%)
Aug 12, 2004
4.717
4.717
4.428
4.507
25,531
-0.30(-6.18%)
Aug 11, 2004
4.778
4.804
4.507
4.804
40,529
+0.00(+0.00%)
Aug 10, 2004
4.455
4.804
4.455
4.804
86,554
+0.52(+12.24%)
Aug 09, 2004
4.708
4.708
4.254
4.280
62,740
-0.34(-7.37%)
Aug 06, 2004
4.629
4.760
4.551
4.620
48,085
-0.16(-3.29%)
Aug 05, 2004
5.022
5.022
4.743
4.778
43,620
-0.26(-5.20%)
Aug 04, 2004
4.725
5.328
4.603
5.040
74,647
+0.30(+6.26%)
Aug 03, 2004
5.101
5.101
4.717
4.743
63,198
-0.27(-5.40%)
Aug 02, 2004
4.891
5.179
4.813
5.014
32,400
+0.10(+2.14%)
Jul 30, 2004
4.874
5.101
4.752
4.909
80,028
+0.09(+1.81%)
Jul 29, 2004
4.804
4.830
4.629
4.821
95,370
+0.06(+1.28%)
Jul 28, 2004
5.022
5.057
4.629
4.760
89,989
-0.30(-5.87%)
Jul 27, 2004
4.970
5.267
4.970
5.057
57,817
+0.09(+1.76%)
Jul 26, 2004
4.979
5.022
4.804
4.970
61,023
+0.17(+3.45%)
Jul 23, 2004
4.979
4.979
4.804
4.804
53,237
-0.05(-1.08%)
Jul 22, 2004
5.328
5.328
4.804
4.856
104,872
-0.19(-3.81%)
Jul 21, 2004
5.485
5.546
5.040
5.048
92,393
-0.44(-7.96%)
Jul 20, 2004
5.529
5.634
5.328
5.485
84,379
+0.01(+0.16%)
Jul 19, 2004
5.765
5.765
5.459
5.476
79,685
-0.28(-4.86%)
Jul 16, 2004
6.001
6.027
5.756
5.756
65,030
-0.16(-2.66%)
Jul 15, 2004
6.114
6.114
5.887
5.913
57,473
-0.17(-2.73%)
Jul 14, 2004
6.376
6.463
6.070
6.079
86,668
-0.36(-5.56%)
Jul 13, 2004
6.533
6.594
6.332
6.437
64,915
-0.07(-1.07%)
Jul 12, 2004
6.725
6.909
6.507
6.507
50,146
-0.19(-2.87%)
Jul 09, 2004
6.656
7.022
6.638
6.699
36,293
+0.13(+1.99%)
Jul 08, 2004
6.813
7.057
6.568
6.568
43,506
-0.27(-3.96%)
Jul 07, 2004
6.900
6.926
6.725
6.839
28,279
+0.00(+0.00%)
Jul 06, 2004
6.944
6.970
6.481
6.839
34,461
-0.13(-1.88%)
Jul 02, 2004
6.638
7.057
6.560
6.970
37,438
+0.51(+7.84%)
Jul 01, 2004
7.250
7.293
6.332
6.463
72,128
-0.70(-9.76%)
Jun 30, 2004
7.372
7.407
7.136
7.162
24,157
-0.12(-1.68%)
Jun 29, 2004
6.988
7.459
6.769
7.284
103,269
+0.30(+4.25%)
Jun 28, 2004
6.725
6.988
6.725
6.988
63,198
+0.05(+0.76%)
Jun 25, 2004
6.560
6.935
6.411
6.935
317,595
+0.38(+5.73%)
Jun 24, 2004
6.638
6.856
6.551
6.560
39,728
-0.12(-1.83%)
Jun 23, 2004
6.315
6.760
6.280
6.682
49,917
+0.35(+5.52%)
Jun 22, 2004
6.376
6.455
6.166
6.332
37,438
-0.02(-0.28%)
Jun 21, 2004
6.420
6.542
6.350
6.350
34,575
-0.03(-0.41%)
Jun 18, 2004
6.490
6.621
6.306
6.376
68,579
-0.09(-1.35%)
Jun 17, 2004
6.804
6.804
6.437
6.463
31,942
-0.35(-5.13%)
Jun 16, 2004
6.673
6.813
6.542
6.813
43,506
+0.14(+2.09%)
Jun 15, 2004
6.332
6.673
6.332
6.673
48,085
+0.40(+6.41%)
Jun 14, 2004
6.673
6.760
6.245
6.271
47,742
-0.41(-6.14%)
Jun 10, 2004
6.376
6.725
6.367
6.682
70,983
+0.25(+3.94%)
Jun 09, 2004
6.463
6.682
6.289
6.429
60,565
-0.06(-0.94%)
Jun 08, 2004
6.463
6.498
6.271
6.490
24,500
-0.06(-0.93%)
Jun 07, 2004
6.394
6.638
6.350
6.551
36,522
+0.24(+3.88%)
Jun 04, 2004
6.158
6.463
6.114
6.306
23,470
+0.15(+2.41%)
Jun 03, 2004
6.359
6.420
6.114
6.158
39,270
-0.25(-3.95%)
Jun 02, 2004
6.533
6.551
6.385
6.411
47,742
-0.13(-2.00%)
Jun 01, 2004
5.966
6.542
5.931
6.542
49,688
+0.59(+9.82%)
May 28, 2004
5.677
6.105
5.677
5.957
56,558
+0.29(+5.08%)
May 27, 2004
5.896
5.896
5.634
5.669
49,001
-0.16(-2.70%)
May 26, 2004
5.817
5.896
5.651
5.826
33,316
+0.02(+0.30%)
May 25, 2004
5.590
5.843
5.459
5.808
50,604
+0.20(+3.58%)
May 24, 2004
5.634
5.765
5.581
5.607
33,889
+0.04(+0.79%)
May 21, 2004
5.503
5.564
5.372
5.564
43,048
+0.24(+4.43%)
May 20, 2004
5.424
5.590
5.249
5.328
30,225
-0.12(-2.24%)
May 19, 2004
5.852
5.983
5.380
5.450
44,422
-0.22(-3.85%)
May 18, 2004
5.389
5.747
5.354
5.669
32,286
+0.34(+6.39%)
May 17, 2004
5.267
5.555
5.031
5.328
70,754
+0.02(+0.33%)
May 14, 2004
5.267
5.756
5.267
5.311
67,205
+0.04(+0.83%)
May 13, 2004
5.546
5.677
5.258
5.267
39,270
-0.24(-4.29%)
May 12, 2004
5.669
5.677
5.276
5.503
91,363
-0.17(-2.93%)
May 11, 2004
5.677
5.852
5.398
5.669
61,824
+0.33(+6.22%)
May 10, 2004
5.642
5.835
5.276
5.337
53,123
-0.39(-6.86%)
May 07, 2004
6.219
6.332
5.564
5.730
65,488
-0.52(-8.25%)
May 06, 2004
6.245
6.315
5.939
6.245
57,473
-0.02(-0.28%)
May 05, 2004
6.289
6.437
6.263
6.263
20,608
+0.00(+0.00%)
May 04, 2004
6.420
6.437
6.245
6.263
52,321
-0.11(-1.78%)
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.