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
Apple
(NQ:
AAPL
)
169.89
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 25, 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
1.090
1.093
1.062
1.088
796,114,560
+0.02(+1.46%)
Apr 28, 2005
1.094
1.096
1.063
1.072
683,601,152
-0.01(-1.14%)
Apr 27, 2005
1.082
1.097
1.071
1.084
727,800,832
-0.01(-0.66%)
Apr 26, 2005
1.109
1.131
1.089
1.091
964,068,608
-0.02(-2.14%)
Apr 25, 2005
1.101
1.117
1.089
1.115
885,303,808
+0.04(+4.17%)
Apr 22, 2005
1.111
1.116
1.053
1.071
994,464,448
-0.05(-4.52%)
Apr 21, 2005
1.098
1.122
1.083
1.121
904,675,776
+0.05(+4.70%)
Apr 20, 2005
1.136
1.138
1.069
1.071
1,132,280,832
-0.05(-4.26%)
Apr 19, 2005
1.104
1.129
1.082
1.119
1,287,589,888
+0.04(+4.13%)
Apr 18, 2005
1.056
1.095
1.025
1.074
1,572,153,344
+0.01(+0.76%)
Apr 15, 2005
1.104
1.123
1.064
1.066
2,049,053,824
-0.06(-5.13%)
Apr 14, 2005
1.170
1.206
1.111
1.124
3,267,257,856
-0.11(-9.21%)
Apr 13, 2005
1.295
1.297
1.218
1.238
1,690,105,856
-0.05(-3.80%)
Apr 12, 2005
1.281
1.303
1.267
1.287
1,164,491,136
+0.02(+1.77%)
Apr 11, 2005
1.332
1.335
1.264
1.264
975,897,088
-0.05(-4.16%)
Apr 08, 2005
1.318
1.341
1.313
1.319
770,281,280
+0.01(+0.41%)
Apr 07, 2005
1.277
1.319
1.274
1.314
601,515,968
+0.04(+2.91%)
Apr 06, 2005
1.279
1.291
1.271
1.277
492,304,608
+0.01(+1.05%)
Apr 05, 2005
1.243
1.274
1.239
1.263
661,478,528
+0.02(+1.95%)
Apr 04, 2005
1.236
1.246
1.211
1.239
687,122,944
+0.01(+0.49%)
Apr 01, 2005
1.269
1.272
1.224
1.233
761,011,840
-0.02(-1.87%)
Mar 31, 2005
1.280
1.282
1.254
1.257
754,298,176
-0.03(-2.64%)
Mar 30, 2005
1.269
1.291
1.261
1.291
468,685,024
+0.03(+2.52%)
Mar 29, 2005
1.284
1.292
1.252
1.259
548,413,376
-0.02(-1.83%)
Mar 28, 2005
1.289
1.296
1.281
1.283
328,830,208
+0.00(+0.07%)
Mar 24, 2005
1.294
1.297
1.282
1.282
418,329,536
-0.00(-0.12%)
Mar 23, 2005
1.280
1.309
1.267
1.283
723,183,232
-0.01(-0.65%)
Mar 22, 2005
1.318
1.326
1.287
1.292
653,471,232
-0.03(-1.99%)
Mar 21, 2005
1.306
1.326
1.293
1.318
640,957,120
+0.02(+1.72%)
Mar 18, 2005
1.307
1.310
1.282
1.296
1,156,765,440
+0.02(+1.68%)
Mar 17, 2005
1.253
1.293
1.246
1.274
950,901,632
+0.03(+2.60%)
Mar 16, 2005
1.243
1.276
1.230
1.242
829,049,152
+0.01(+0.54%)
Mar 15, 2005
1.226
1.241
1.214
1.235
606,692,288
+0.02(+1.59%)
Mar 14, 2005
1.222
1.230
1.192
1.216
716,560,768
+0.00(+0.12%)
Mar 11, 2005
1.213
1.224
1.200
1.215
749,392,640
+0.01(+1.10%)
Mar 10, 2005
1.192
1.214
1.179
1.201
920,608,064
+0.01(+1.22%)
Mar 09, 2005
1.196
1.215
1.171
1.187
1,566,152,704
-0.04(-2.91%)
Mar 08, 2005
1.264
1.272
1.209
1.222
1,209,623,296
-0.07(-5.19%)
Mar 07, 2005
1.291
1.304
1.277
1.289
534,099,392
-0.00(-0.14%)
Mar 04, 2005
1.290
1.297
1.262
1.291
895,976,256
+0.03(+2.44%)
Mar 03, 2005
1.338
1.339
1.243
1.260
1,672,951,808
-0.07(-5.28%)
Mar 02, 2005
1.335
1.354
1.329
1.331
542,926,336
-0.01(-0.85%)
Mar 01, 2005
1.357
1.360
1.332
1.342
555,889,472
-0.01(-0.80%)
Feb 28, 2005
1.348
1.361
1.326
1.353
773,396,864
+0.68(+101.64%)
Feb 25, 2005
0.6757
0.6779
0.6649
0.6710
1,084,647,552
+0.00(+0.07%)
Feb 24, 2005
0.6671
0.6734
0.6615
0.6705
1,806,951,936
+0.01(+0.79%)
Feb 23, 2005
0.6539
0.6669
0.6450
0.6652
1,593,649,024
+0.02(+3.45%)
Feb 22, 2005
0.6507
0.6658
0.6431
0.6431
1,444,919,936
-0.01(-1.75%)
Feb 18, 2005
0.6615
0.6625
0.6503
0.6545
1,378,470,144
-0.01(-1.14%)
Feb 17, 2005
0.6835
0.6852
0.6594
0.6621
1,801,714,816
-0.02(-2.57%)
Feb 16, 2005
0.6646
0.6801
0.6586
0.6796
1,942,310,528
+0.01(+1.95%)
Feb 15, 2005
0.6534
0.6716
0.6484
0.6666
2,751,372,288
+0.03(+4.47%)
Feb 14, 2005
0.6238
0.6393
0.6186
0.6381
1,506,927,616
+0.03(+4.21%)
Feb 11, 2005
0.6021
0.6165
0.5952
0.6123
1,424,151,424
+0.02(+3.64%)
Feb 10, 2005
0.5935
0.5978
0.5780
0.5908
1,295,096,576
-0.00(-0.48%)
Feb 09, 2005
0.6110
0.6182
0.5889
0.5937
1,414,030,848
-0.02(-2.67%)
Feb 08, 2005
0.5962
0.6136
0.5941
0.6100
1,054,365,056
+0.01(+2.48%)
Feb 07, 2005
0.5951
0.5983
0.5843
0.5952
623,350,592
+0.00(+0.13%)
Feb 04, 2005
0.5871
0.5951
0.5846
0.5944
667,505,152
+0.01(+1.32%)
Feb 03, 2005
0.5964
0.5989
0.5831
0.5867
867,990,976
-0.01(-2.29%)
Feb 02, 2005
0.5877
0.6025
0.5858
0.6004
1,213,295,232
+0.02(+2.71%)
Feb 01, 2005
0.5809
0.5864
0.5774
0.5846
805,060,288
+0.00(+0.82%)
Jan 31, 2005
0.5623
0.5873
0.5618
0.5798
1,994,709,888
+0.02(+3.95%)
Jan 28, 2005
0.5475
0.5578
0.5462
0.5578
949,922,816
+0.01(+1.84%)
Jan 27, 2005
0.5441
0.5498
0.5395
0.5477
588,252,160
+0.00(+0.54%)
Jan 26, 2005
0.5480
0.5485
0.5370
0.5448
881,553,088
+0.00(+0.28%)
Jan 25, 2005
0.5384
0.5492
0.5349
0.5432
1,149,032,704
+0.01(+1.82%)
Jan 24, 2005
0.5352
0.5412
0.5319
0.5335
999,095,488
+0.00(+0.38%)
Jan 21, 2005
0.5370
0.5399
0.5278
0.5315
1,080,175,616
+0.00(+0.04%)
Jan 20, 2005
0.5252
0.5374
0.5238
0.5313
1,084,182,784
+0.00(+0.83%)
Jan 19, 2005
0.5315
0.5388
0.5259
0.5269
896,672,448
-0.01(-1.09%)
Jan 18, 2005
0.5258
0.5331
0.5218
0.5327
1,193,227,776
+0.00(+0.64%)
Jan 14, 2005
0.5293
0.5408
0.5217
0.5293
2,097,651,584
+0.00(+0.57%)
Jan 13, 2005
0.5553
0.5611
0.5258
0.5263
3,753,454,336
+0.03(+6.63%)
Jan 12, 2005
0.4927
0.4969
0.4773
0.4936
2,403,874,816
+0.01(+1.39%)
Jan 11, 2005
0.5147
0.5214
0.4836
0.4868
3,098,001,664
-0.03(-6.38%)
Jan 10, 2005
0.5270
0.5331
0.5118
0.5199
2,056,970,368
-0.00(-0.42%)
Jan 07, 2005
0.4901
0.5250
0.4882
0.5221
2,647,517,952
+0.04(+7.28%)
Jan 06, 2005
0.4877
0.4894
0.4775
0.4867
835,889,728
+0.00(+0.08%)
Jan 05, 2005
0.4852
0.4920
0.4829
0.4863
806,241,408
+0.00(+0.88%)
Jan 04, 2005
0.4810
0.4936
0.4748
0.4821
1,300,307,200
+0.00(+1.03%)
Jan 03, 2005
0.4884
0.4909
0.4720
0.4772
821,132,608
-0.01(-1.72%)
Dec 31, 2004
0.4893
0.4901
0.4828
0.4856
325,397,792
-0.00(-0.62%)
Dec 30, 2004
0.4887
0.4903
0.4842
0.4886
410,498,976
+0.00(+0.56%)
Dec 29, 2004
0.4810
0.4899
0.4793
0.4859
532,630,080
+0.00(+0.41%)
Dec 28, 2004
0.4773
0.4844
0.4678
0.4839
724,795,776
+0.01(+1.61%)
Dec 27, 2004
0.4882
0.4912
0.4741
0.4762
663,242,816
-0.01(-1.33%)
Dec 23, 2004
0.4807
0.4844
0.4795
0.4826
291,252,544
+0.00(+0.41%)
Dec 22, 2004
0.4839
0.4853
0.4780
0.4807
670,490,944
+0.00(+0.09%)
Dec 21, 2004
0.4792
0.4808
0.4645
0.4802
1,262,578,432
+0.01(+1.55%)
Dec 20, 2004
0.4937
0.4976
0.4657
0.4729
1,383,555,712
-0.02(-3.49%)
Dec 17, 2004
0.5039
0.5055
0.4893
0.4900
982,466,688
-0.01(-2.41%)
Dec 16, 2004
0.4994
0.5089
0.4980
0.5021
1,334,781,440
+0.01(+2.05%)
Dec 15, 2004
0.4919
0.4936
0.4875
0.4921
472,071,840
-0.00(-0.05%)
Dec 14, 2004
0.4926
0.4967
0.4902
0.4923
492,914,432
+0.00(+0.59%)
Dec 13, 2004
0.4957
0.4969
0.4871
0.4894
468,218,976
-0.00(-0.37%)
Dec 10, 2004
0.4903
0.4980
0.4878
0.4912
918,891,136
+0.01(+1.81%)
Dec 09, 2004
0.4731
0.4856
0.4680
0.4825
881,125,120
+0.01(+1.12%)
Dec 08, 2004
0.4756
0.4858
0.4678
0.4771
826,389,312
+0.00(+0.62%)
Dec 07, 2004
0.4971
0.5031
0.4717
0.4742
1,255,177,728
-0.02(-4.39%)
Dec 06, 2004
0.4844
0.4994
0.4746
0.4960
1,478,670,336
+0.02(+4.95%)
Dec 03, 2004
0.4868
0.4901
0.4656
0.4726
1,468,378,368
-0.02(-3.88%)
Dec 02, 2004
0.4986
0.5044
0.4875
0.4917
1,171,741,056
-0.02(-3.81%)
Dec 01, 2004
0.5111
0.5123
0.4997
0.5111
948,964,736
+0.01(+1.10%)
Nov 30, 2004
0.5187
0.5187
0.5055
0.5055
1,219,633,280
-0.01(-2.03%)
Nov 29, 2004
0.5202
0.5245
0.5083
0.5160
2,031,241,088
+0.03(+6.03%)
Nov 26, 2004
0.4927
0.4958
0.4851
0.4867
651,611,264
+0.00(+0.78%)
Nov 24, 2004
0.4651
0.4916
0.4641
0.4829
1,648,083,584
+0.02(+4.54%)
Nov 23, 2004
0.4697
0.4709
0.4603
0.4620
1,079,471,360
-0.00(-0.13%)
Nov 22, 2004
0.4375
0.4825
0.4366
0.4626
3,044,418,048
+0.05(+11.20%)
Nov 19, 2004
0.4184
0.4291
0.4109
0.4160
906,841,856
-0.00(-0.40%)
Nov 18, 2004
0.4094
0.4181
0.4093
0.4176
545,621,056
+0.00(+0.89%)
Nov 17, 2004
0.4161
0.4181
0.4088
0.4139
472,211,104
-0.00(-0.06%)
Nov 16, 2004
0.4159
0.4162
0.4108
0.4142
349,589,248
-0.00(-0.55%)
Nov 15, 2004
0.4153
0.4182
0.4097
0.4165
445,526,208
-0.00(-0.47%)
Nov 12, 2004
0.4148
0.4199
0.4135
0.4185
468,742,848
+0.00(+0.36%)
Nov 11, 2004
0.4143
0.4179
0.4089
0.4170
483,961,984
+0.00(+1.00%)
Nov 10, 2004
0.4068
0.4176
0.4065
0.4128
602,850,304
+0.01(+1.30%)
Nov 09, 2004
0.4087
0.4113
0.4025
0.4075
564,368,128
-0.00(-0.61%)
Nov 08, 2004
0.4092
0.4181
0.4061
0.4100
624,329,536
-0.00(-0.62%)
Nov 05, 2004
0.4139
0.4147
0.3924
0.4126
1,427,389,440
+0.00(+0.50%)
Nov 04, 2004
0.4149
0.4188
0.4099
0.4105
1,100,234,368
-0.01(-1.55%)
Nov 03, 2004
0.4105
0.4231
0.4071
0.4170
1,426,069,760
+0.01(+3.38%)
Nov 02, 2004
0.3953
0.4078
0.3951
0.4034
864,699,072
+0.01(+2.00%)
Nov 01, 2004
0.3958
0.4016
0.3924
0.3955
714,119,168
+0.00(+0.10%)
Oct 29, 2004
0.3918
0.4011
0.3906
0.3951
959,992,768
+0.00(+0.40%)
Oct 28, 2004
0.3768
0.3937
0.3732
0.3935
1,023,508,672
+0.01(+3.76%)
Oct 27, 2004
0.3669
0.3817
0.3632
0.3793
1,415,830,912
+0.02(+4.86%)
Oct 26, 2004
0.3578
0.3623
0.3541
0.3617
704,138,816
+0.00(+0.88%)
Oct 25, 2004
0.3559
0.3607
0.3549
0.3585
464,969,568
+0.00(+0.30%)
Oct 22, 2004
0.3574
0.3594
0.3545
0.3575
573,539,392
-0.00(-1.11%)
Oct 21, 2004
0.3592
0.3629
0.3571
0.3615
858,903,232
+0.00(+0.99%)
Oct 20, 2004
0.3551
0.3589
0.3517
0.3579
729,477,568
+0.00(+0.11%)
Oct 19, 2004
0.3627
0.3646
0.3567
0.3575
951,007,168
-0.00(-0.69%)
Oct 18, 2004
0.3377
0.3600
0.3370
0.3600
1,424,869,504
+0.02(+4.95%)
Oct 15, 2004
0.3384
0.3439
0.3332
0.3431
1,217,371,904
+0.00(+1.16%)
Oct 14, 2004
0.3244
0.3449
0.3208
0.3391
3,279,343,104
+0.04(+13.16%)
Oct 13, 2004
0.2927
0.2998
0.2921
0.2997
1,421,334,912
+0.01(+3.81%)
Oct 12, 2004
0.2903
0.2909
0.2839
0.2887
545,495,040
-0.00(-0.78%)
Oct 11, 2004
0.2925
0.2945
0.2880
0.2910
383,562,080
-0.00(-1.20%)
Oct 08, 2004
0.2982
0.2999
0.2928
0.2945
425,505,920
-0.00(-1.41%)
Oct 07, 2004
0.3057
0.3086
0.2975
0.2987
505,308,576
-0.01(-2.51%)
Oct 06, 2004
0.2978
0.3073
0.2976
0.3064
528,704,256
+0.01(+3.23%)
Oct 05, 2004
0.2907
0.2991
0.2895
0.2968
481,302,784
+0.00(+1.50%)
Oct 04, 2004
0.2954
0.2954
0.2922
0.2925
680,371,776
+0.00(+0.31%)
Oct 01, 2004
0.2950
0.2955
0.2909
0.2916
551,377,152
-0.00(-0.21%)
Sep 30, 2004
0.2941
0.2961
0.2899
0.2922
503,385,472
+0.00(+0.18%)
Sep 29, 2004
0.2860
0.2930
0.2852
0.2916
323,912,352
+0.00(+1.68%)
Sep 28, 2004
0.2827
0.2887
0.2824
0.2868
418,231,232
+0.00(+1.36%)
Sep 27, 2004
0.2787
0.2864
0.2777
0.2830
470,944,480
+0.00(+0.64%)
Sep 24, 2004
0.2820
0.2865
0.2801
0.2812
437,535,328
+0.00(+0.05%)
Sep 23, 2004
0.2793
0.2827
0.2784
0.2810
470,692,480
+0.00(+0.95%)
Sep 22, 2004
0.2873
0.2876
0.2775
0.2784
475,785,440
-0.01(-2.87%)
Sep 21, 2004
0.2843
0.2931
0.2824
0.2866
457,999,936
+0.00(+0.80%)
Sep 20, 2004
0.2782
0.2864
0.2780
0.2843
290,191,520
+0.00(+1.53%)
Sep 17, 2004
0.2756
0.2818
0.2745
0.2800
608,062,656
+0.01(+2.17%)
Sep 16, 2004
0.2654
0.2772
0.2645
0.2741
594,369,280
+0.01(+3.27%)
Sep 15, 2004
0.2654
0.2675
0.2624
0.2654
276,199,200
-0.00(-0.82%)
Sep 14, 2004
0.2662
0.2680
0.2622
0.2676
305,291,296
-0.00(-0.28%)
Sep 13, 2004
0.2704
0.2720
0.2663
0.2683
333,985,504
-0.00(-0.78%)
Sep 10, 2004
0.2691
0.2732
0.2674
0.2705
385,491,840
+0.00(+0.48%)
Sep 09, 2004
0.2722
0.2737
0.2660
0.2692
546,443,328
-0.00(-1.79%)
Sep 08, 2004
0.2692
0.2757
0.2690
0.2741
406,719,072
+0.00(+1.65%)
Sep 07, 2004
0.2669
0.2729
0.2656
0.2696
355,703,456
+0.00(+1.50%)
Sep 03, 2004
0.2641
0.2708
0.2640
0.2656
347,553,408
-0.00(-1.21%)
Sep 02, 2004
0.2677
0.2700
0.2626
0.2689
481,276,256
-0.00(-0.56%)
Sep 01, 2004
0.2586
0.2714
0.2578
0.2704
611,040,128
+0.01(+3.97%)
Aug 31, 2004
0.2569
0.2635
0.2564
0.2600
448,278,240
+0.00(+1.08%)
Aug 30, 2004
0.2565
0.2618
0.2561
0.2573
258,327,472
-0.00(-0.67%)
Aug 27, 2004
0.2610
0.2621
0.2564
0.2590
460,533,152
-0.00(-0.89%)
Aug 26, 2004
0.2500
0.2653
0.2469
0.2613
1,132,204,416
+0.01(+4.87%)
Aug 25, 2004
0.2406
0.2499
0.2392
0.2492
598,984,192
+0.01(+3.44%)
Aug 24, 2004
0.2357
0.2409
0.2352
0.2409
443,039,424
+0.01(+2.80%)
Aug 23, 2004
0.2322
0.2358
0.2307
0.2343
301,557,792
+0.00(+0.91%)
Aug 20, 2004
0.2319
0.2337
0.2299
0.2322
375,120,288
+0.00(+0.29%)
Aug 19, 2004
0.2376
0.2402
0.2289
0.2315
460,586,176
-0.01(-3.25%)
Aug 18, 2004
0.2300
0.2401
0.2299
0.2393
431,732,832
+0.01(+2.82%)
Aug 17, 2004
0.2307
0.2347
0.2288
0.2328
382,520,960
+0.00(+0.29%)
Aug 16, 2004
0.2328
0.2392
0.2310
0.2321
516,024,960
-0.00(-0.19%)
Aug 13, 2004
0.2312
0.2358
0.2292
0.2325
388,462,720
+0.00(+1.55%)
Aug 12, 2004
0.2303
0.2326
0.2283
0.2290
267,883,376
-0.00(-2.06%)
Aug 11, 2004
0.2345
0.2347
0.2282
0.2338
381,804,768
-0.00(-1.62%)
Aug 10, 2004
0.2291
0.2378
0.2288
0.2377
415,983,168
+0.01(+4.03%)
Aug 09, 2004
0.2251
0.2296
0.2248
0.2285
344,410,112
+0.00(+1.75%)
Aug 06, 2004
0.2330
0.2345
0.2239
0.2245
583,062,144
-0.01(-5.13%)
Aug 05, 2004
0.2394
0.2435
0.2356
0.2367
289,548,256
-0.00(-1.26%)
Aug 04, 2004
0.2352
0.2422
0.2350
0.2397
327,559,648
+0.00(+1.60%)
Aug 03, 2004
0.2375
0.2392
0.2349
0.2359
250,064,704
-0.00(-0.92%)
Aug 02, 2004
0.2355
0.2428
0.2347
0.2381
432,329,664
-0.01(-2.35%)
Jul 30, 2004
0.2465
0.2488
0.2413
0.2438
287,883,776
-0.00(-0.92%)
Jul 29, 2004
0.2450
0.2475
0.2423
0.2461
263,075,584
+0.00(+1.15%)
Jul 28, 2004
0.2436
0.2444
0.2349
0.2433
337,546,592
-0.00(-0.49%)
Jul 27, 2004
0.2394
0.2469
0.2380
0.2445
503,325,760
+0.01(+3.74%)
Jul 26, 2004
0.2326
0.2371
0.2321
0.2357
466,481,536
+0.00(+1.82%)
Jul 23, 2004
0.2390
0.2394
0.2298
0.2315
323,965,408
-0.01(-3.09%)
Jul 22, 2004
0.2363
0.2392
0.2342
0.2389
395,724,128
+0.00(+0.19%)
Jul 21, 2004
0.2435
0.2466
0.2363
0.2384
356,751,200
-0.00(-1.80%)
Jul 20, 2004
0.2407
0.2428
0.2379
0.2428
383,475,872
+0.00(+0.72%)
Jul 19, 2004
0.2417
0.2429
0.2387
0.2410
631,425,152
-0.00(-0.71%)
Jul 16, 2004
0.2482
0.2482
0.2422
0.2428
578,327,296
-0.01(-2.22%)
Jul 15, 2004
0.2454
0.2536
0.2421
0.2483
2,094,093,824
+0.03(+11.32%)
Jul 14, 2004
0.2184
0.2260
0.2167
0.2230
1,007,699,328
+0.00(+1.23%)
Jul 13, 2004
0.2205
0.2232
0.2188
0.2203
374,457,120
+0.00(+0.27%)
Jul 12, 2004
0.2263
0.2265
0.2181
0.2197
605,860,992
-0.01(-2.96%)
Jul 09, 2004
0.2282
0.2300
0.2264
0.2264
247,325,936
-0.00(-0.36%)
Jul 08, 2004
0.2272
0.2313
0.2258
0.2273
276,358,336
-0.00(-0.82%)
Jul 07, 2004
0.2323
0.2364
0.2272
0.2291
471,329,120
-0.00(-1.81%)
Jul 06, 2004
0.2345
0.2369
0.2322
0.2334
413,323,968
-0.00(-0.42%)
Jul 02, 2004
0.2296
0.2351
0.2242
0.2343
1,078,642,432
-0.01(-3.78%)
Jul 01, 2004
0.2419
0.2449
0.2405
0.2435
412,475,136
-0.00(-0.74%)
Jun 30, 2004
0.2451
0.2486
0.2404
0.2453
441,925,344
+0.00(+0.12%)
Jun 29, 2004
0.2420
0.2487
0.2368
0.2450
699,317,760
+0.00(+0.03%)
Jun 28, 2004
0.2556
0.2578
0.2429
0.2450
617,286,976
-0.01(-3.59%)
Jun 25, 2004
0.2488
0.2541
0.2488
0.2541
423,523,104
+0.00(+1.57%)
Jun 24, 2004
0.2539
0.2541
0.2487
0.2502
299,017,952
-0.00(-1.54%)
Jun 23, 2004
0.2488
0.2551
0.2480
0.2541
462,913,824
+0.01(+2.12%)
Jun 22, 2004
0.2437
0.2495
0.2435
0.2488
432,017,984
+0.01(+2.07%)
Jun 21, 2004
0.2497
0.2526
0.2422
0.2438
462,078,272
-0.00(-1.76%)
Jun 18, 2004
0.2456
0.2519
0.2445
0.2481
483,418,208
+0.00(+0.30%)
Jun 17, 2004
0.2469
0.2498
0.2429
0.2474
660,159,168
+0.00(+0.21%)
Jun 16, 2004
0.2309
0.2512
0.2302
0.2469
1,077,190,144
+0.02(+6.68%)
Jun 15, 2004
0.2282
0.2348
0.2282
0.2314
526,522,528
+0.00(+1.89%)
Jun 14, 2004
0.2311
0.2313
0.2224
0.2271
288,918,272
-0.00(-2.02%)
Jun 10, 2004
0.2277
0.2335
0.2277
0.2318
305,079,072
+0.00(+1.79%)
Jun 09, 2004
0.2269
0.2315
0.2262
0.2277
413,516,288
-0.00(-0.49%)
Jun 08, 2004
0.2255
0.2295
0.2249
0.2288
491,714,144
+0.00(+1.81%)
Jun 07, 2004
0.2190
0.2260
0.2172
0.2248
350,457,984
+0.01(+3.58%)
Jun 04, 2004
0.2153
0.2205
0.2150
0.2170
472,615,616
+0.00(+1.34%)
Jun 03, 2004
0.2165
0.2186
0.2133
0.2141
298,315,008
-0.00(-1.80%)
Jun 02, 2004
0.2113
0.2199
0.2096
0.2181
377,414,752
+0.01(+3.06%)
Jun 01, 2004
0.2095
0.2126
0.2082
0.2116
216,091,872
+0.00(+0.00%)
May 28, 2004
0.2117
0.2132
0.2096
0.2116
172,549,888
-0.00(-0.39%)
May 27, 2004
0.2147
0.2156
0.2098
0.2124
279,441,952
-0.00(-1.19%)
May 26, 2004
0.2135
0.2170
0.2111
0.2150
381,506,336
+0.00(+0.35%)
May 25, 2004
0.2073
0.2150
0.2058
0.2142
378,906,816
+0.01(+3.91%)
May 24, 2004
0.2055
0.2104
0.2044
0.2061
279,090,496
+0.00(+0.85%)
May 21, 2004
0.2028
0.2051
0.2015
0.2044
213,041,424
+0.00(+1.50%)
May 20, 2004
0.2008
0.2036
0.1996
0.2014
232,444,992
+0.00(+0.91%)
May 19, 2004
0.2066
0.2073
0.1992
0.1996
444,902,848
-0.00(-2.18%)
May 18, 2004
0.2034
0.2058
0.2021
0.2040
244,467,776
+0.00(+1.58%)
May 17, 2004
0.2013
0.2040
0.1988
0.2009
355,776,384
-0.00(-1.55%)
May 14, 2004
0.2044
0.2060
0.1994
0.2040
305,278,016
-0.00(-0.48%)
May 13, 2004
0.2045
0.2090
0.2028
0.2050
272,180,544
-0.00(-0.40%)
May 12, 2004
0.2020
0.2061
0.1978
0.2058
290,814,880
+0.00(+0.59%)
May 11, 2004
0.1991
0.2050
0.1991
0.2046
361,373,312
+0.01(+3.27%)
May 10, 2004
0.1981
0.2006
0.1956
0.1981
296,013,920
-0.00(-1.46%)
May 07, 2004
0.2003
0.2079
0.2002
0.2011
496,210,240
+0.00(+0.34%)
May 06, 2004
0.1991
0.2017
0.1953
0.2004
321,564,832
-0.00(-0.26%)
May 05, 2004
0.1975
0.2017
0.1957
0.2009
281,955,264
+0.00(+1.95%)
May 04, 2004
0.1965
0.2002
0.1923
0.1971
331,545,120
+0.00(+0.27%)
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.