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
NovaGold Resources
(NY:
NG
)
3.495
+0.225 (+6.88%)
Streaming Delayed Price
Updated: 10:57 AM 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
7.880
8.100
7.660
7.670
449,500
-0.18(-2.29%)
Apr 28, 2005
7.930
7.950
7.761
7.850
265,800
-0.12(-1.51%)
Apr 27, 2005
8.290
8.290
7.950
7.970
404,200
-0.34(-4.09%)
Apr 26, 2005
8.570
8.710
8.270
8.310
360,600
-0.18(-2.12%)
Apr 25, 2005
8.310
8.490
8.210
8.490
261,800
+0.18(+2.17%)
Apr 22, 2005
8.500
8.540
8.310
8.310
334,300
+0.02(+0.24%)
Apr 21, 2005
8.220
8.350
8.050
8.290
257,300
+0.07(+0.85%)
Apr 20, 2005
8.300
8.580
8.170
8.220
682,000
+0.20(+2.49%)
Apr 19, 2005
7.650
8.060
7.650
8.020
414,200
+0.43(+5.67%)
Apr 18, 2005
7.460
7.619
7.420
7.590
237,700
+0.21(+2.85%)
Apr 15, 2005
7.750
7.850
7.310
7.380
460,800
-0.49(-6.23%)
Apr 14, 2005
7.910
7.910
7.650
7.870
665,700
-0.03(-0.38%)
Apr 13, 2005
8.120
8.120
7.880
7.900
371,700
-0.19(-2.35%)
Apr 12, 2005
8.120
8.140
7.990
8.090
289,800
-0.03(-0.37%)
Apr 11, 2005
8.160
8.220
8.040
8.120
201,000
+0.03(+0.37%)
Apr 08, 2005
8.100
8.340
8.030
8.090
342,500
+0.01(+0.12%)
Apr 07, 2005
8.270
8.270
8.080
8.080
304,500
-0.15(-1.82%)
Apr 06, 2005
8.170
8.290
8.110
8.230
209,600
+0.09(+1.11%)
Apr 05, 2005
8.280
8.350
8.050
8.140
331,400
-0.01(-0.12%)
Apr 04, 2005
8.030
8.170
7.990
8.150
248,000
+0.00(+0.00%)
Apr 01, 2005
8.150
8.220
8.040
8.150
267,400
-0.16(-1.93%)
Mar 31, 2005
8.360
8.480
8.260
8.310
244,300
+0.06(+0.73%)
Mar 30, 2005
8.030
8.320
7.990
8.250
261,900
+0.25(+3.12%)
Mar 29, 2005
7.990
8.100
7.940
8.000
376,100
+0.01(+0.13%)
Mar 28, 2005
8.180
8.260
7.990
7.990
397,500
-0.23(-2.80%)
Mar 24, 2005
8.220
8.300
8.000
8.220
422,500
+0.01(+0.12%)
Mar 23, 2005
8.380
8.380
8.120
8.210
572,600
-0.25(-2.96%)
Mar 22, 2005
8.640
8.800
8.390
8.460
332,500
-0.14(-1.63%)
Mar 21, 2005
8.780
8.780
8.550
8.600
285,700
-0.30(-3.37%)
Mar 18, 2005
8.890
9.010
8.770
8.900
154,300
-0.04(-0.45%)
Mar 17, 2005
8.850
8.940
8.700
8.940
326,300
+0.03(+0.34%)
Mar 16, 2005
8.960
9.060
8.900
8.910
265,800
+0.00(+0.00%)
Mar 15, 2005
9.000
9.150
8.800
8.910
325,800
-0.06(-0.67%)
Mar 14, 2005
9.140
9.150
8.920
8.970
280,600
-0.17(-1.86%)
Mar 11, 2005
9.040
9.310
9.030
9.140
283,800
+0.09(+0.99%)
Mar 10, 2005
9.250
9.280
8.970
9.050
388,900
-0.25(-2.69%)
Mar 09, 2005
9.360
9.390
9.250
9.300
328,800
-0.06(-0.64%)
Mar 08, 2005
9.180
9.400
9.180
9.360
418,100
+0.31(+3.43%)
Mar 07, 2005
8.980
9.200
8.900
9.050
432,500
+0.15(+1.69%)
Mar 04, 2005
8.710
8.970
8.710
8.900
657,200
+0.30(+3.49%)
Mar 03, 2005
8.700
8.780
8.500
8.600
667,100
-0.18(-2.05%)
Mar 02, 2005
8.950
9.040
8.780
8.780
670,800
-0.29(-3.20%)
Mar 01, 2005
9.100
9.250
8.860
9.070
584,200
-0.32(-3.41%)
Feb 28, 2005
9.690
9.790
9.310
9.390
325,700
-0.21(-2.19%)
Feb 25, 2005
9.440
9.680
9.250
9.600
398,600
+0.15(+1.59%)
Feb 24, 2005
9.700
9.760
9.430
9.450
376,800
-0.25(-2.58%)
Feb 23, 2005
9.710
9.719
9.530
9.700
459,400
+0.02(+0.21%)
Feb 22, 2005
9.400
9.700
9.400
9.680
568,200
+0.43(+4.65%)
Feb 18, 2005
9.520
9.569
9.230
9.250
371,600
-0.27(-2.84%)
Feb 17, 2005
9.300
9.520
9.250
9.520
407,000
+0.28(+3.05%)
Feb 16, 2005
8.950
9.340
8.900
9.239
394,600
+0.17(+1.86%)
Feb 15, 2005
9.080
9.090
8.910
9.070
335,600
-0.01(-0.11%)
Feb 14, 2005
9.100
9.170
9.000
9.080
412,000
+0.14(+1.57%)
Feb 11, 2005
8.730
9.260
8.730
8.940
743,100
+0.22(+2.52%)
Feb 10, 2005
8.160
8.720
8.160
8.720
683,300
+0.62(+7.65%)
Feb 09, 2005
7.890
8.170
7.850
8.100
302,100
+0.19(+2.40%)
Feb 08, 2005
7.700
8.000
7.630
7.910
569,200
+0.13(+1.67%)
Feb 07, 2005
7.880
7.940
7.680
7.780
214,700
-0.09(-1.14%)
Feb 04, 2005
7.900
8.020
7.710
7.870
400,400
-0.16(-1.99%)
Feb 03, 2005
7.750
8.250
7.730
8.030
769,800
+0.15(+1.90%)
Feb 02, 2005
7.710
7.980
7.670
7.880
261,300
+0.19(+2.47%)
Feb 01, 2005
7.750
7.750
7.600
7.690
250,900
+0.02(+0.26%)
Jan 31, 2005
7.550
7.710
7.500
7.670
332,700
+0.03(+0.39%)
Jan 28, 2005
7.640
7.730
7.530
7.640
786,200
+0.06(+0.79%)
Jan 27, 2005
7.610
7.640
7.520
7.580
261,200
-0.03(-0.39%)
Jan 26, 2005
7.710
7.790
7.560
7.610
231,000
+0.05(+0.66%)
Jan 25, 2005
7.830
7.830
7.550
7.560
333,500
-0.36(-4.55%)
Jan 24, 2005
7.900
7.980
7.800
7.920
417,400
+0.13(+1.67%)
Jan 21, 2005
7.610
7.950
7.580
7.790
436,800
+0.22(+2.91%)
Jan 20, 2005
7.270
7.620
7.250
7.570
560,600
+0.20(+2.71%)
Jan 19, 2005
7.400
7.480
7.300
7.370
317,900
+0.05(+0.68%)
Jan 18, 2005
7.300
7.420
7.200
7.320
120,000
+0.03(+0.41%)
Jan 14, 2005
7.200
7.320
7.171
7.290
195,700
-0.11(-1.49%)
Jan 13, 2005
7.510
7.538
7.350
7.400
145,300
-0.11(-1.46%)
Jan 12, 2005
7.620
7.690
7.450
7.510
332,500
+0.09(+1.21%)
Jan 11, 2005
7.500
7.700
7.390
7.420
412,700
+0.11(+1.50%)
Jan 10, 2005
7.190
7.310
7.110
7.310
271,200
+0.17(+2.38%)
Jan 07, 2005
7.150
7.270
7.000
7.140
305,600
+0.05(+0.71%)
Jan 06, 2005
6.950
7.100
6.800
7.090
402,700
+0.14(+2.01%)
Jan 05, 2005
7.090
7.160
6.950
6.950
222,000
-0.14(-1.97%)
Jan 04, 2005
7.280
7.290
7.050
7.090
355,600
-0.21(-2.88%)
Jan 03, 2005
7.550
7.620
7.300
7.300
345,800
-0.45(-5.81%)
Dec 31, 2004
7.690
7.820
7.636
7.750
167,000
+0.06(+0.78%)
Dec 30, 2004
7.530
7.900
7.510
7.690
248,800
+0.11(+1.45%)
Dec 29, 2004
7.600
7.600
7.310
7.580
300,700
-0.17(-2.19%)
Dec 28, 2004
7.700
7.850
7.560
7.750
123,300
+0.04(+0.52%)
Dec 27, 2004
7.410
7.720
7.380
7.710
227,700
+0.45(+6.20%)
Dec 23, 2004
7.280
7.350
7.180
7.260
173,700
+0.06(+0.83%)
Dec 22, 2004
7.300
7.320
7.030
7.200
362,400
-0.09(-1.23%)
Dec 21, 2004
7.250
7.350
7.200
7.290
136,500
+0.02(+0.28%)
Dec 20, 2004
7.280
7.390
7.250
7.270
223,200
+0.05(+0.69%)
Dec 17, 2004
7.190
7.290
7.150
7.220
191,600
+0.08(+1.12%)
Dec 16, 2004
7.240
7.320
7.090
7.140
385,300
-0.10(-1.38%)
Dec 15, 2004
7.130
7.480
7.100
7.240
452,400
+0.22(+3.13%)
Dec 14, 2004
7.000
7.080
6.850
7.020
310,300
-0.10(-1.40%)
Dec 13, 2004
7.000
7.300
6.800
7.120
417,100
+0.12(+1.71%)
Dec 10, 2004
7.210
7.280
6.970
7.000
584,100
-0.30(-4.11%)
Dec 09, 2004
7.080
7.360
6.980
7.300
437,700
+0.30(+4.29%)
Dec 08, 2004
6.490
7.030
6.400
7.000
679,600
+0.00(+0.00%)
Dec 07, 2004
6.930
7.348
6.810
7.000
424,400
+0.00(+0.00%)
Dec 06, 2004
7.400
7.400
6.890
7.000
585,600
-0.50(-6.67%)
Dec 03, 2004
7.310
7.760
7.000
7.500
768,600
+0.03(+0.40%)
Dec 02, 2004
8.000
8.000
7.450
7.470
841,000
-0.65(-8.00%)
Dec 01, 2004
8.150
8.320
8.050
8.120
263,100
-0.03(-0.37%)
Nov 30, 2004
8.500
8.500
8.010
8.150
467,300
-0.30(-3.55%)
Nov 29, 2004
8.290
8.450
8.200
8.450
754,500
+0.17(+2.05%)
Nov 26, 2004
8.210
8.280
8.200
8.280
149,200
+0.07(+0.85%)
Nov 24, 2004
8.260
8.300
7.960
8.210
529,400
-0.09(-1.08%)
Nov 23, 2004
8.270
8.350
8.240
8.300
614,200
+0.06(+0.73%)
Nov 22, 2004
8.110
8.300
8.080
8.240
314,400
+0.16(+1.98%)
Nov 19, 2004
7.950
8.280
7.950
8.080
507,900
+0.10(+1.25%)
Nov 18, 2004
8.060
8.120
7.930
7.980
461,400
-0.16(-1.97%)
Nov 17, 2004
7.600
8.280
7.550
8.140
779,300
+0.56(+7.39%)
Nov 16, 2004
7.410
7.600
7.350
7.580
255,600
+0.24(+3.27%)
Nov 15, 2004
7.440
7.500
7.300
7.340
295,000
-0.09(-1.21%)
Nov 12, 2004
7.450
7.600
7.410
7.430
458,400
+0.04(+0.54%)
Nov 11, 2004
7.560
7.590
7.390
7.390
155,900
-0.13(-1.73%)
Nov 10, 2004
7.450
7.609
7.430
7.520
489,900
+0.08(+1.08%)
Nov 09, 2004
7.460
7.570
7.360
7.440
274,800
-0.02(-0.27%)
Nov 08, 2004
7.350
7.560
7.350
7.460
372,800
+0.08(+1.08%)
Nov 05, 2004
7.190
7.400
7.150
7.380
255,800
+0.19(+2.64%)
Nov 04, 2004
7.250
7.300
7.160
7.190
353,700
+0.06(+0.84%)
Nov 03, 2004
7.000
7.130
6.990
7.130
200,700
+0.28(+4.09%)
Nov 02, 2004
6.940
6.940
6.660
6.850
349,400
-0.10(-1.44%)
Nov 01, 2004
7.080
7.090
6.890
6.950
227,900
-0.13(-1.84%)
Oct 29, 2004
6.800
7.100
6.800
7.080
281,500
+0.31(+4.58%)
Oct 28, 2004
6.740
7.010
6.730
6.770
263,200
-0.03(-0.44%)
Oct 27, 2004
7.000
7.020
6.750
6.800
283,100
-0.13(-1.88%)
Oct 26, 2004
7.100
7.100
6.910
6.930
312,100
-0.15(-2.12%)
Oct 25, 2004
6.900
7.100
6.900
7.080
393,400
+0.24(+3.51%)
Oct 22, 2004
6.750
6.860
6.750
6.840
185,500
+0.00(+0.00%)
Oct 21, 2004
6.840
6.930
6.760
6.840
260,900
+0.00(+0.00%)
Oct 20, 2004
6.770
7.000
6.760
6.840
375,200
+0.22(+3.32%)
Oct 19, 2004
6.800
6.869
6.600
6.620
155,300
-0.07(-1.05%)
Oct 18, 2004
6.770
6.870
6.470
6.690
367,800
+0.02(+0.30%)
Oct 15, 2004
6.730
6.800
6.570
6.670
239,000
-0.03(-0.45%)
Oct 14, 2004
6.810
6.810
6.700
6.700
315,500
+0.02(+0.30%)
Oct 13, 2004
6.480
6.690
6.420
6.680
507,600
+0.13(+1.98%)
Oct 12, 2004
6.400
6.570
6.350
6.550
456,900
-0.13(-1.95%)
Oct 11, 2004
6.640
6.730
6.500
6.680
236,900
+0.10(+1.52%)
Oct 08, 2004
6.580
6.720
6.580
6.580
244,500
+0.08(+1.23%)
Oct 07, 2004
6.590
6.600
6.500
6.500
290,200
-0.07(-1.07%)
Oct 06, 2004
6.530
6.600
6.400
6.570
375,000
+0.03(+0.46%)
Oct 05, 2004
6.240
6.570
6.240
6.540
652,900
+0.34(+5.48%)
Oct 04, 2004
6.140
6.230
6.010
6.200
640,000
-0.18(-2.82%)
Oct 01, 2004
6.340
6.399
6.200
6.380
437,400
+0.03(+0.47%)
Sep 30, 2004
6.170
6.360
6.160
6.350
825,000
+0.20(+3.25%)
Sep 29, 2004
6.490
6.500
6.070
6.150
507,200
-0.31(-4.80%)
Sep 28, 2004
6.590
6.600
6.400
6.460
618,300
-0.04(-0.62%)
Sep 27, 2004
6.410
6.570
6.360
6.500
249,500
+0.02(+0.31%)
Sep 24, 2004
6.540
6.540
6.420
6.480
148,100
-0.02(-0.31%)
Sep 23, 2004
6.460
6.570
6.400
6.500
198,600
+0.10(+1.56%)
Sep 22, 2004
6.410
6.440
6.280
6.400
191,000
-0.02(-0.31%)
Sep 21, 2004
6.280
6.430
6.270
6.420
270,700
+0.17(+2.72%)
Sep 20, 2004
6.380
6.380
6.140
6.250
386,300
-0.15(-2.34%)
Sep 17, 2004
6.360
6.490
6.280
6.400
415,000
+0.09(+1.43%)
Sep 16, 2004
6.050
6.410
5.940
6.310
566,200
+0.31(+5.17%)
Sep 15, 2004
6.200
6.220
5.990
6.000
362,600
-0.27(-4.31%)
Sep 14, 2004
6.240
6.370
6.160
6.270
341,900
+0.05(+0.80%)
Sep 13, 2004
6.040
6.240
5.980
6.220
291,500
+0.20(+3.32%)
Sep 10, 2004
6.060
6.159
6.010
6.020
206,200
-0.03(-0.50%)
Sep 09, 2004
5.950
6.050
5.880
6.050
154,300
+0.09(+1.51%)
Sep 08, 2004
5.650
5.970
5.610
5.960
260,100
+0.24(+4.20%)
Sep 07, 2004
5.880
5.880
5.600
5.720
420,700
-0.22(-3.70%)
Sep 03, 2004
6.030
6.100
5.900
5.940
439,100
-0.11(-1.82%)
Sep 02, 2004
6.030
6.100
5.980
6.050
235,900
+0.02(+0.33%)
Sep 01, 2004
6.110
6.110
5.910
6.030
420,200
-0.01(-0.17%)
Aug 31, 2004
5.660
6.110
5.580
6.040
552,300
+0.38(+6.71%)
Aug 30, 2004
5.580
5.740
5.580
5.660
265,900
+0.15(+2.72%)
Aug 27, 2004
5.530
5.570
5.410
5.510
128,400
-0.01(-0.18%)
Aug 26, 2004
5.500
5.600
5.460
5.520
298,000
+0.02(+0.36%)
Aug 25, 2004
5.500
5.600
5.500
5.500
443,500
+0.00(+0.00%)
Aug 24, 2004
5.450
5.500
5.290
5.500
319,100
+0.00(+0.00%)
Aug 23, 2004
5.460
5.620
5.430
5.500
237,000
-0.06(-1.08%)
Aug 20, 2004
5.700
5.830
5.540
5.560
549,900
-0.02(-0.36%)
Aug 19, 2004
5.400
5.580
5.400
5.580
304,900
+0.23(+4.30%)
Aug 18, 2004
5.100
5.370
4.970
5.350
239,100
+0.26(+5.11%)
Aug 17, 2004
5.050
5.170
4.950
5.090
212,400
+0.06(+1.19%)
Aug 16, 2004
4.880
5.030
4.850
5.030
187,800
+0.19(+3.93%)
Aug 13, 2004
4.700
4.880
4.650
4.840
242,700
+0.11(+2.33%)
Aug 12, 2004
4.790
4.790
4.690
4.730
84,500
-0.02(-0.42%)
Aug 11, 2004
4.850
4.870
4.710
4.750
79,100
-0.10(-2.06%)
Aug 10, 2004
4.900
4.960
4.840
4.850
116,100
-0.04(-0.82%)
Aug 09, 2004
4.990
4.998
4.750
4.890
107,000
-0.06(-1.21%)
Aug 06, 2004
4.730
4.960
4.730
4.950
165,400
+0.21(+4.43%)
Aug 05, 2004
4.900
4.900
4.710
4.740
111,400
-0.17(-3.46%)
Aug 04, 2004
4.980
4.990
4.752
4.910
276,000
-0.09(-1.80%)
Aug 03, 2004
4.960
5.030
4.900
5.000
81,900
+0.05(+1.01%)
Aug 02, 2004
4.900
5.020
4.900
4.950
58,400
+0.04(+0.81%)
Jul 30, 2004
5.000
5.050
4.800
4.910
92,300
+0.01(+0.20%)
Jul 29, 2004
4.760
4.990
4.730
4.900
156,900
+0.14(+2.94%)
Jul 28, 2004
4.440
4.780
4.410
4.760
220,000
+0.31(+6.97%)
Jul 27, 2004
4.400
4.450
4.250
4.450
169,800
+0.09(+2.06%)
Jul 26, 2004
4.500
4.590
4.340
4.360
142,500
-0.13(-2.90%)
Jul 23, 2004
4.890
4.890
4.450
4.490
225,100
-0.35(-7.23%)
Jul 22, 2004
4.940
5.000
4.770
4.840
194,200
-0.10(-2.02%)
Jul 21, 2004
5.000
5.040
4.930
4.940
140,400
-0.11(-2.18%)
Jul 20, 2004
5.170
5.170
4.980
5.050
207,400
-0.16(-3.07%)
Jul 19, 2004
5.430
5.470
5.200
5.210
136,300
-0.22(-4.05%)
Jul 16, 2004
5.440
5.490
5.180
5.430
202,500
+0.03(+0.56%)
Jul 15, 2004
5.530
5.530
5.370
5.400
215,900
-0.10(-1.82%)
Jul 14, 2004
5.410
5.520
5.300
5.500
337,300
+0.11(+2.04%)
Jul 13, 2004
5.550
5.550
5.350
5.390
168,800
-0.29(-5.11%)
Jul 12, 2004
5.380
5.850
5.280
5.680
340,300
+0.36(+6.77%)
Jul 09, 2004
5.350
5.350
5.180
5.320
145,900
+0.01(+0.19%)
Jul 08, 2004
5.010
5.380
5.000
5.310
406,400
+0.35(+7.06%)
Jul 07, 2004
4.710
4.970
4.710
4.960
200,600
+0.28(+5.98%)
Jul 06, 2004
4.720
4.720
4.590
4.680
104,600
-0.04(-0.85%)
Jul 02, 2004
4.720
4.750
4.680
4.720
56,100
+0.05(+1.07%)
Jul 01, 2004
4.680
4.690
4.590
4.670
37,300
+0.00(+0.00%)
Jun 30, 2004
4.620
4.670
4.610
4.670
45,700
+0.07(+1.52%)
Jun 29, 2004
4.610
4.649
4.520
4.600
136,600
-0.03(-0.65%)
Jun 28, 2004
4.720
4.730
4.600
4.630
182,000
+0.00(+0.00%)
Jun 25, 2004
4.700
4.700
4.620
4.630
76,000
-0.03(-0.64%)
Jun 24, 2004
4.630
4.750
4.610
4.660
197,500
+0.07(+1.53%)
Jun 23, 2004
4.680
4.680
4.590
4.590
86,700
-0.09(-1.92%)
Jun 22, 2004
4.680
4.700
4.670
4.680
57,100
+0.00(+0.00%)
Jun 21, 2004
4.770
4.770
4.650
4.680
85,200
-0.02(-0.43%)
Jun 18, 2004
4.600
4.700
4.600
4.700
83,000
+0.18(+3.98%)
Jun 17, 2004
4.380
4.520
4.360
4.520
73,200
+0.09(+2.03%)
Jun 16, 2004
4.500
4.500
4.400
4.430
126,600
-0.07(-1.56%)
Jun 15, 2004
4.460
4.520
4.460
4.500
139,200
+0.01(+0.22%)
Jun 14, 2004
4.600
4.600
4.460
4.490
165,300
-0.12(-2.60%)
Jun 10, 2004
4.650
4.740
4.600
4.610
113,100
-0.09(-1.91%)
Jun 09, 2004
4.750
4.750
4.570
4.700
176,100
-0.06(-1.26%)
Jun 08, 2004
4.750
4.800
4.670
4.760
116,200
+0.07(+1.49%)
Jun 07, 2004
4.650
4.700
4.590
4.690
112,500
+0.19(+4.22%)
Jun 04, 2004
4.150
4.520
4.130
4.500
141,100
+0.37(+8.96%)
Jun 03, 2004
4.130
4.180
4.120
4.130
83,700
+0.00(+0.00%)
Jun 02, 2004
4.220
4.230
4.100
4.130
152,500
-0.07(-1.67%)
Jun 01, 2004
4.150
4.220
4.110
4.200
79,400
+0.04(+0.96%)
May 28, 2004
4.220
4.220
4.140
4.160
90,100
-0.05(-1.19%)
May 27, 2004
4.120
4.250
4.120
4.210
172,400
+0.09(+2.18%)
May 26, 2004
4.160
4.200
4.060
4.120
107,000
-0.03(-0.72%)
May 25, 2004
4.060
4.180
4.030
4.150
189,100
+0.03(+0.73%)
May 24, 2004
4.000
4.120
3.930
4.120
48,600
+0.12(+3.00%)
May 21, 2004
3.920
4.020
3.920
4.000
86,400
+0.16(+4.17%)
May 20, 2004
3.800
3.840
3.740
3.840
36,100
+0.05(+1.32%)
May 19, 2004
3.760
3.910
3.760
3.790
262,700
+0.07(+1.88%)
May 18, 2004
3.750
3.880
3.720
3.720
103,000
-0.08(-2.11%)
May 17, 2004
3.940
4.040
3.800
3.800
156,500
-0.09(-2.31%)
May 14, 2004
3.670
3.950
3.660
3.890
158,500
+0.19(+5.14%)
May 13, 2004
3.780
3.840
3.650
3.700
67,100
-0.12(-3.14%)
May 12, 2004
3.760
3.940
3.700
3.820
286,000
+0.14(+3.80%)
May 11, 2004
3.750
3.750
3.600
3.680
210,500
-0.07(-1.87%)
May 10, 2004
3.750
3.850
3.650
3.750
338,600
-0.13(-3.35%)
May 07, 2004
3.940
4.000
3.860
3.880
195,400
-0.13(-3.24%)
May 06, 2004
4.090
4.090
3.910
4.010
117,200
-0.13(-3.14%)
May 05, 2004
3.930
4.190
3.930
4.140
167,100
+0.24(+6.15%)
May 04, 2004
3.560
3.950
3.540
3.900
293,400
+0.38(+10.80%)
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.