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 Hlds Inc
(NQ:
HA
)
13.61
+0.01 (+0.07%)
Streaming Delayed Price
Updated: 4:00 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
5.637
5.877
5.637
5.704
93,200
+0.07(+1.20%)
Apr 28, 2005
5.897
5.897
5.608
5.637
78,670
-0.26(-4.41%)
Apr 27, 2005
5.858
5.983
5.858
5.897
51,582
-0.20(-3.32%)
Apr 26, 2005
6.080
6.099
5.868
6.099
15,360
-0.05(-0.78%)
Apr 25, 2005
6.166
6.176
6.080
6.147
6,434
-0.11(-1.69%)
Apr 22, 2005
6.234
6.263
6.205
6.253
34,768
+0.00(+0.00%)
Apr 21, 2005
6.176
6.253
6.176
6.253
19,511
+0.06(+0.93%)
Apr 20, 2005
6.244
6.263
6.195
6.195
18,162
-0.10(-1.53%)
Apr 19, 2005
6.244
6.311
6.244
6.292
6,331
-0.01(-0.15%)
Apr 18, 2005
6.311
6.311
6.215
6.301
18,993
-0.01(-0.15%)
Apr 15, 2005
6.215
6.350
6.166
6.311
18,577
+0.03(+0.46%)
Apr 14, 2005
6.272
6.282
6.272
6.282
3,840
+0.00(+0.00%)
Apr 13, 2005
6.427
6.427
6.272
6.282
10,171
-0.10(-1.51%)
Apr 12, 2005
6.427
6.427
6.359
6.378
4,151
-0.08(-1.19%)
Apr 11, 2005
6.311
6.581
6.311
6.456
72,028
+0.08(+1.21%)
Apr 08, 2005
6.176
6.378
6.176
6.378
6,019
+0.17(+2.79%)
Apr 07, 2005
6.070
6.253
6.012
6.205
7,784
+0.16(+2.71%)
Apr 06, 2005
5.983
6.118
5.964
6.041
31,343
-0.04(-0.63%)
Apr 05, 2005
6.118
6.118
5.993
6.080
11,935
-0.04(-0.63%)
Apr 04, 2005
6.099
6.166
6.099
6.118
6,434
-0.06(-0.94%)
Apr 01, 2005
6.263
6.272
6.118
6.176
31,136
-0.13(-1.99%)
Mar 31, 2005
6.359
6.446
6.138
6.301
28,230
-0.12(-1.80%)
Mar 30, 2005
6.321
6.562
6.321
6.417
17,436
+0.11(+1.68%)
Mar 29, 2005
6.542
6.542
6.292
6.311
145,509
-0.23(-3.53%)
Mar 28, 2005
6.494
6.552
6.484
6.542
4,774
+0.09(+1.34%)
Mar 24, 2005
6.504
6.504
6.359
6.456
375,605
-0.05(-0.74%)
Mar 23, 2005
6.456
6.504
6.427
6.504
72,235
-0.07(-1.03%)
Mar 22, 2005
6.600
6.600
6.513
6.571
36,844
-0.03(-0.44%)
Mar 21, 2005
6.696
6.696
6.600
6.600
17,228
-0.08(-1.15%)
Mar 18, 2005
6.706
6.745
6.581
6.677
197,403
+0.00(+0.00%)
Mar 17, 2005
6.648
6.716
6.600
6.677
13,803
-0.05(-0.72%)
Mar 16, 2005
6.773
6.800
6.658
6.725
30,098
-0.05(-0.71%)
Mar 15, 2005
6.696
6.860
6.552
6.773
208,196
+0.13(+1.88%)
Mar 14, 2005
6.841
6.841
6.610
6.648
49,714
+0.12(+1.77%)
Mar 11, 2005
6.263
6.735
6.244
6.533
329,316
+0.29(+4.63%)
Mar 10, 2005
6.311
6.311
6.234
6.244
20,238
-0.08(-1.22%)
Mar 09, 2005
6.359
6.359
6.292
6.321
25,635
-0.04(-0.61%)
Mar 08, 2005
6.301
6.359
6.272
6.359
16,086
+0.07(+1.07%)
Mar 07, 2005
6.205
6.340
6.205
6.292
21,172
-0.11(-1.66%)
Mar 04, 2005
6.350
6.456
6.350
6.398
134,508
+0.09(+1.37%)
Mar 03, 2005
6.282
6.311
6.215
6.311
59,054
+0.00(+0.00%)
Mar 02, 2005
6.301
6.359
6.224
6.311
76,387
+0.11(+1.71%)
Mar 01, 2005
6.272
6.456
6.109
6.205
322,674
-0.07(-1.08%)
Feb 28, 2005
6.205
6.272
6.205
6.272
9,237
-0.01(-0.15%)
Feb 25, 2005
6.157
6.301
6.157
6.282
8,095
+0.13(+2.19%)
Feb 24, 2005
6.378
6.378
6.070
6.147
11,727
-0.26(-4.06%)
Feb 23, 2005
5.974
6.494
5.974
6.407
284,480
+0.38(+6.23%)
Feb 22, 2005
6.070
6.147
6.032
6.032
176,126
-0.04(-0.63%)
Feb 18, 2005
5.974
6.147
5.974
6.070
46,496
+0.10(+1.61%)
Feb 17, 2005
5.964
5.993
5.926
5.974
20,964
+0.01(+0.16%)
Feb 16, 2005
5.974
6.060
5.945
5.964
15,568
-0.02(-0.32%)
Feb 15, 2005
6.080
6.109
5.906
5.983
32,589
-0.10(-1.58%)
Feb 14, 2005
6.166
6.166
6.070
6.080
14,530
-0.11(-1.71%)
Feb 11, 2005
6.138
6.282
6.070
6.186
308,247
+0.05(+0.78%)
Feb 10, 2005
5.974
6.234
5.974
6.138
48,779
+0.16(+2.74%)
Feb 09, 2005
5.926
5.974
5.762
5.974
31,655
+0.10(+1.64%)
Feb 08, 2005
6.022
6.118
5.685
5.877
127,450
-0.22(-3.63%)
Feb 07, 2005
6.215
6.215
6.070
6.099
5,500
-0.12(-1.86%)
Feb 04, 2005
6.234
6.272
6.195
6.215
28,852
+0.04(+0.60%)
Feb 03, 2005
6.166
6.263
6.166
6.178
11,312
-0.02(-0.29%)
Feb 02, 2005
6.504
6.504
6.195
6.195
858,111
-0.21(-3.31%)
Feb 01, 2005
6.417
6.504
6.407
6.407
9,340
+0.01(+0.15%)
Jan 31, 2005
5.974
6.398
5.879
6.398
15,775
+0.24(+3.91%)
Jan 28, 2005
6.070
6.195
6.070
6.157
9,029
+0.07(+1.11%)
Jan 27, 2005
6.070
6.330
6.070
6.089
31,551
-0.08(-1.25%)
Jan 26, 2005
6.118
6.205
6.089
6.166
119,147
-0.10(-1.54%)
Jan 25, 2005
6.407
6.427
6.166
6.263
8,821
-0.20(-3.13%)
Jan 24, 2005
6.456
6.465
6.398
6.465
12,143
-0.04(-0.59%)
Jan 21, 2005
6.446
6.581
6.359
6.504
7,991
-0.04(-0.59%)
Jan 20, 2005
6.562
6.562
6.504
6.542
1,971
-0.12(-1.74%)
Jan 19, 2005
6.706
6.706
6.562
6.658
9,444
-0.07(-1.00%)
Jan 18, 2005
6.436
6.725
6.436
6.725
16,709
+0.27(+4.18%)
Jan 14, 2005
6.581
6.581
6.359
6.456
3,528
+0.04(+0.60%)
Jan 13, 2005
6.263
6.494
6.263
6.417
9,963
+0.13(+2.15%)
Jan 12, 2005
6.311
6.350
6.263
6.282
12,973
-0.08(-1.21%)
Jan 11, 2005
6.369
6.446
6.272
6.359
44,213
+0.06(+0.92%)
Jan 10, 2005
6.224
6.359
6.224
6.301
372,284
+0.08(+1.24%)
Jan 07, 2005
6.311
6.396
6.176
6.224
2,216,269
-0.09(-1.37%)
Jan 06, 2005
6.263
6.590
6.263
6.311
117,175
-0.11(-1.73%)
Jan 05, 2005
6.648
6.735
6.369
6.422
31,862
-0.23(-3.41%)
Jan 04, 2005
7.005
7.005
6.571
6.648
45,977
-0.36(-5.09%)
Jan 03, 2005
6.552
7.034
6.513
7.005
165,955
+0.42(+6.44%)
Dec 31, 2004
6.610
6.745
6.484
6.581
22,210
-0.07(-1.01%)
Dec 30, 2004
6.648
6.648
6.552
6.648
12,246
+0.00(+0.00%)
Dec 29, 2004
6.504
6.687
6.484
6.648
47,119
+0.19(+2.99%)
Dec 28, 2004
6.398
6.456
6.359
6.456
22,210
+0.06(+0.90%)
Dec 27, 2004
6.359
6.446
6.311
6.398
5,812
+0.11(+1.68%)
Dec 23, 2004
6.215
6.311
6.166
6.292
65,385
+0.08(+1.24%)
Dec 22, 2004
6.282
6.282
6.195
6.215
140,631
-0.02(-0.31%)
Dec 21, 2004
6.099
6.244
6.099
6.234
82,095
+0.12(+1.89%)
Dec 20, 2004
6.118
6.263
6.080
6.118
8,510
-0.02(-0.31%)
Dec 17, 2004
6.080
6.166
6.060
6.138
39,646
+0.08(+1.27%)
Dec 16, 2004
6.166
6.166
6.022
6.060
35,183
-0.09(-1.41%)
Dec 15, 2004
6.138
6.166
6.128
6.147
51,997
+0.00(+0.00%)
Dec 14, 2004
6.118
6.157
6.109
6.147
47,119
+0.05(+0.79%)
Dec 13, 2004
6.118
6.166
6.099
6.099
67,254
-0.07(-1.09%)
Dec 10, 2004
6.186
6.186
6.080
6.166
7,161
-0.08(-1.23%)
Dec 09, 2004
6.263
6.263
6.166
6.244
23,767
-0.02(-0.31%)
Dec 08, 2004
5.926
6.263
5.887
6.263
33,211
+0.14(+2.36%)
Dec 07, 2004
6.128
6.272
6.022
6.118
37,570
-0.05(-0.78%)
Dec 06, 2004
6.427
6.427
5.945
6.166
102,334
-0.19(-3.03%)
Dec 03, 2004
6.311
6.454
6.272
6.359
112,297
+0.05(+0.76%)
Dec 02, 2004
6.099
6.456
6.099
6.311
180,174
+0.22(+3.64%)
Dec 01, 2004
5.983
6.118
5.983
6.089
70,886
+0.06(+0.96%)
Nov 30, 2004
5.897
6.070
5.897
6.032
74,519
+0.14(+2.46%)
Nov 29, 2004
5.983
6.012
5.887
5.887
66,527
-0.13(-2.08%)
Nov 26, 2004
6.070
6.070
5.983
6.012
4,359
-0.11(-1.73%)
Nov 24, 2004
6.022
6.118
5.906
6.118
41,929
+0.05(+0.79%)
Nov 23, 2004
6.157
6.157
5.800
6.070
27,088
-0.06(-0.94%)
Nov 22, 2004
6.118
6.128
6.051
6.128
7,161
+0.10(+1.60%)
Nov 19, 2004
6.128
6.128
5.877
6.032
66,631
-0.13(-2.03%)
Nov 18, 2004
6.234
6.301
6.080
6.157
40,165
-0.11(-1.69%)
Nov 17, 2004
6.215
6.311
6.215
6.263
14,945
+0.00(+0.00%)
Nov 16, 2004
6.359
6.359
6.147
6.263
15,775
-0.11(-1.66%)
Nov 15, 2004
6.436
6.436
6.301
6.369
114,477
-0.09(-1.34%)
Nov 12, 2004
6.523
6.523
6.417
6.456
17,332
-0.05(-0.74%)
Nov 11, 2004
6.436
6.639
6.436
6.504
69,433
+0.07(+1.05%)
Nov 10, 2004
6.359
6.465
6.224
6.436
46,911
+0.16(+2.61%)
Nov 09, 2004
6.118
6.311
6.070
6.272
150,698
+0.11(+1.72%)
Nov 08, 2004
6.263
6.263
6.032
6.166
18,474
+0.02(+0.31%)
Nov 05, 2004
6.089
6.215
6.022
6.147
12,558
-0.01(-0.16%)
Nov 04, 2004
6.234
6.311
6.118
6.157
18,370
-0.01(-0.16%)
Nov 03, 2004
6.118
6.244
6.022
6.166
23,248
+0.04(+0.63%)
Nov 02, 2004
6.359
6.378
5.983
6.128
50,440
-0.33(-5.07%)
Nov 01, 2004
6.552
6.560
6.263
6.456
32,485
+0.07(+1.06%)
Oct 29, 2004
6.745
6.841
6.340
6.388
61,441
-0.31(-4.60%)
Oct 28, 2004
6.340
6.725
6.340
6.696
64,451
+0.44(+7.09%)
Oct 27, 2004
5.935
6.253
5.935
6.253
50,544
+0.25(+4.17%)
Oct 26, 2004
5.839
6.012
5.839
6.003
53,969
+0.15(+2.64%)
Oct 25, 2004
5.781
5.926
5.781
5.849
53,657
+0.01(+0.16%)
Oct 22, 2004
5.588
5.897
5.559
5.839
59,677
+0.22(+3.95%)
Oct 21, 2004
5.579
5.617
5.511
5.617
67,565
-0.05(-0.85%)
Oct 20, 2004
5.637
5.685
5.637
5.665
7,784
-0.03(-0.51%)
Oct 19, 2004
5.733
5.762
5.511
5.694
83,444
-0.03(-0.51%)
Oct 18, 2004
5.849
5.849
5.723
5.723
44,524
-0.09(-1.49%)
Oct 15, 2004
5.762
5.839
5.743
5.810
7,680
+0.03(+0.50%)
Oct 14, 2004
5.829
5.839
5.771
5.781
14,218
+0.00(+0.00%)
Oct 13, 2004
5.964
5.974
5.773
5.781
20,238
-0.11(-1.80%)
Oct 12, 2004
5.800
5.955
5.733
5.887
71,924
+0.09(+1.49%)
Oct 11, 2004
5.685
5.868
5.627
5.800
75,349
+0.12(+2.03%)
Oct 08, 2004
5.858
5.858
5.492
5.685
194,289
-0.08(-1.34%)
Oct 07, 2004
5.781
5.916
5.588
5.762
75,245
-0.07(-1.16%)
Oct 06, 2004
6.032
6.060
5.800
5.829
102,022
-0.26(-4.27%)
Oct 05, 2004
6.166
6.407
5.983
6.089
127,346
-0.08(-1.25%)
Oct 04, 2004
6.166
6.263
6.060
6.166
56,148
+0.10(+1.59%)
Oct 01, 2004
5.935
6.253
5.887
6.070
194,704
+0.13(+2.27%)
Sep 30, 2004
6.051
6.051
5.858
5.935
34,768
-0.13(-2.22%)
Sep 29, 2004
6.359
6.359
5.955
6.070
291,537
-0.29(-4.55%)
Sep 28, 2004
6.263
6.369
6.157
6.359
133,366
-0.07(-1.05%)
Sep 27, 2004
6.639
6.677
6.359
6.427
233,832
-0.31(-4.58%)
Sep 24, 2004
6.841
6.897
6.648
6.735
61,338
-0.18(-2.65%)
Sep 23, 2004
6.918
6.947
6.793
6.918
61,026
-0.04(-0.55%)
Sep 22, 2004
7.197
7.197
6.879
6.957
121,846
-0.24(-3.35%)
Sep 21, 2004
7.342
7.361
7.130
7.197
81,680
-0.14(-1.97%)
Sep 20, 2004
7.535
7.535
7.305
7.342
169,899
-0.08(-1.04%)
Sep 17, 2004
7.226
7.515
7.130
7.419
90,606
+0.06(+0.79%)
Sep 16, 2004
7.371
7.737
7.246
7.361
227,605
+0.04(+0.53%)
Sep 15, 2004
7.650
7.650
7.226
7.323
64,970
-0.33(-4.28%)
Sep 14, 2004
7.698
7.756
7.650
7.650
77,840
-0.02(-0.25%)
Sep 13, 2004
7.564
7.872
7.467
7.670
265,383
+0.13(+1.66%)
Sep 10, 2004
8.093
8.103
7.323
7.544
184,429
-0.46(-5.78%)
Sep 09, 2004
8.402
8.431
7.573
8.007
174,985
-0.40(-4.70%)
Sep 08, 2004
8.209
8.402
8.142
8.402
134,508
+0.29(+3.56%)
Sep 07, 2004
7.660
8.190
7.660
8.113
204,356
+0.48(+6.31%)
Sep 03, 2004
7.564
7.756
7.544
7.631
177,994
+0.16(+2.19%)
Sep 02, 2004
7.226
7.641
7.226
7.467
98,805
+0.24(+3.33%)
Sep 01, 2004
6.985
7.226
6.985
7.226
109,599
+0.24(+3.45%)
Aug 31, 2004
6.783
6.985
6.658
6.985
140,423
+0.28(+4.17%)
Aug 30, 2004
6.937
6.937
6.687
6.706
160,869
-0.23(-3.33%)
Aug 27, 2004
6.533
7.034
6.523
6.937
696,618
+0.62(+9.76%)
Aug 26, 2004
6.263
6.494
6.224
6.321
91,540
+0.14(+2.34%)
Aug 25, 2004
5.877
6.205
5.781
6.176
442,651
+0.25(+4.23%)
Aug 24, 2004
5.685
5.935
5.646
5.926
169,588
+0.20(+3.54%)
Aug 23, 2004
5.617
5.781
5.617
5.723
4,047
+0.04(+0.68%)
Aug 20, 2004
5.781
5.829
5.646
5.685
22,729
-0.10(-1.67%)
Aug 19, 2004
5.743
5.781
5.723
5.781
23,871
+0.00(+0.00%)
Aug 18, 2004
5.791
5.820
5.608
5.781
34,664
-0.06(-0.99%)
Aug 17, 2004
5.617
5.955
5.444
5.839
114,996
+0.27(+4.84%)
Aug 16, 2004
5.299
5.569
5.299
5.569
29,164
+0.17(+3.21%)
Aug 13, 2004
5.338
5.492
5.299
5.396
33,108
-0.13(-2.44%)
Aug 12, 2004
5.347
5.569
5.347
5.531
21,483
+0.13(+2.32%)
Aug 11, 2004
5.299
5.444
5.107
5.405
112,505
+0.11(+2.00%)
Aug 10, 2004
5.637
5.646
5.087
5.299
262,477
-0.34(-5.98%)
Aug 09, 2004
5.955
6.060
5.608
5.637
105,862
-0.36(-5.95%)
Aug 06, 2004
5.955
6.147
5.955
5.993
39,958
-0.04(-0.64%)
Aug 05, 2004
6.215
6.215
6.032
6.032
50,544
-0.15(-2.49%)
Aug 04, 2004
6.244
6.263
6.051
6.186
18,266
-0.06(-0.93%)
Aug 03, 2004
6.166
6.263
6.166
6.244
50,025
+0.11(+1.73%)
Aug 02, 2004
6.118
6.244
5.926
6.138
157,029
+0.07(+1.11%)
Jul 30, 2004
5.974
6.138
5.810
6.070
33,523
+0.06(+0.96%)
Jul 29, 2004
5.877
6.012
5.849
6.012
39,231
+0.17(+2.97%)
Jul 28, 2004
5.791
5.877
5.617
5.839
74,726
+0.05(+0.83%)
Jul 27, 2004
5.877
5.877
5.540
5.791
98,597
-0.13(-2.12%)
Jul 26, 2004
6.022
6.070
5.877
5.916
60,404
-0.18(-3.00%)
Jul 23, 2004
6.166
6.166
6.089
6.099
77,010
-0.07(-1.09%)
Jul 22, 2004
6.070
6.224
5.906
6.166
255,523
+0.00(+0.00%)
Jul 21, 2004
6.263
6.263
6.022
6.166
573,112
-0.15(-2.44%)
Jul 20, 2004
6.456
6.504
6.118
6.321
259,260
-0.26(-3.95%)
Jul 19, 2004
6.725
6.745
6.263
6.581
365,434
-0.10(-1.44%)
Jul 16, 2004
6.118
6.706
6.099
6.677
355,885
+0.66(+10.88%)
Jul 15, 2004
5.877
6.070
5.877
6.022
117,798
+0.24(+4.17%)
Jul 14, 2004
5.588
5.993
5.540
5.781
119,043
+0.19(+3.45%)
Jul 13, 2004
5.540
5.829
5.540
5.588
110,325
+0.09(+1.58%)
Jul 12, 2004
5.521
5.540
5.444
5.502
96,418
-0.12(-2.06%)
Jul 09, 2004
5.800
5.800
5.174
5.617
522,671
-0.21(-3.64%)
Jul 08, 2004
5.993
5.994
5.781
5.829
295,170
-0.23(-3.82%)
Jul 07, 2004
6.070
6.224
6.060
6.060
162,945
-0.16(-2.63%)
Jul 06, 2004
6.552
6.552
5.974
6.224
313,021
-0.40(-5.97%)
Jul 02, 2004
6.745
6.745
6.504
6.619
176,438
-0.22(-3.24%)
Jul 01, 2004
6.889
6.937
6.812
6.841
251,995
-0.05(-0.70%)
Jun 30, 2004
6.793
7.130
6.793
6.889
331,703
+0.14(+2.14%)
Jun 29, 2004
6.263
6.783
6.263
6.745
481,779
+0.43(+6.87%)
Jun 28, 2004
6.166
6.513
6.166
6.311
394,287
+0.14(+2.34%)
Jun 25, 2004
5.926
6.166
5.926
6.166
201,450
+0.19(+3.23%)
Jun 24, 2004
5.810
6.022
5.588
5.974
364,396
+0.13(+2.14%)
Jun 23, 2004
6.089
6.166
5.839
5.849
336,892
-0.22(-3.65%)
Jun 22, 2004
5.974
6.118
5.935
6.070
497,140
+0.01(+0.16%)
Jun 21, 2004
6.022
6.070
5.877
6.060
162,219
-0.04(-0.63%)
Jun 18, 2004
6.070
6.118
5.839
6.099
175,711
+0.09(+1.44%)
Jun 17, 2004
5.781
6.205
5.694
6.012
716,545
+0.23(+4.00%)
Jun 16, 2004
5.588
5.781
5.309
5.781
533,776
+0.29(+5.26%)
Jun 15, 2004
5.058
5.926
5.058
5.492
1,006,838
+0.49(+9.83%)
Jun 14, 2004
4.914
5.010
4.914
5.001
144,367
+0.09(+1.76%)
Jun 10, 2004
4.924
4.962
4.866
4.914
103,371
-0.08(-1.54%)
Jun 09, 2004
4.837
5.155
4.837
4.991
126,516
+0.17(+3.60%)
Jun 08, 2004
4.789
4.866
4.789
4.818
88,945
-0.10(-1.96%)
Jun 07, 2004
4.798
5.010
4.634
4.914
447,426
+0.14(+3.03%)
Jun 04, 2004
4.712
4.769
4.673
4.769
69,018
+0.06(+1.23%)
Jun 03, 2004
4.577
4.721
4.548
4.712
111,986
+0.09(+1.88%)
Jun 02, 2004
4.509
4.644
4.471
4.625
170,625
+0.04(+0.84%)
Jun 01, 2004
4.673
4.673
4.519
4.586
61,234
-0.09(-1.86%)
May 28, 2004
4.519
4.721
4.451
4.673
89,360
+0.10(+2.11%)
May 27, 2004
4.557
4.625
4.500
4.577
65,593
+0.02(+0.42%)
May 26, 2004
4.201
4.577
4.201
4.557
398,646
+0.33(+7.75%)
May 25, 2004
4.037
4.230
4.018
4.230
68,707
+0.13(+3.29%)
May 24, 2004
3.999
4.143
3.999
4.095
54,073
+0.06(+1.43%)
May 21, 2004
3.989
4.047
3.931
4.037
27,607
+0.03(+0.72%)
May 20, 2004
4.027
4.066
3.960
4.008
23,767
-0.07(-1.65%)
May 19, 2004
3.999
4.095
3.999
4.076
27,192
+0.08(+1.93%)
May 18, 2004
3.912
3.999
3.893
3.999
42,241
+0.01(+0.24%)
May 17, 2004
4.095
4.095
3.854
3.989
89,672
-0.06(-1.43%)
May 14, 2004
3.806
4.047
3.806
4.047
169,172
+0.19(+5.00%)
May 13, 2004
3.806
3.931
3.806
3.854
19,615
+0.00(+0.00%)
May 12, 2004
3.816
3.950
3.767
3.854
138,348
+0.05(+1.27%)
May 11, 2004
3.710
3.806
3.681
3.806
81,161
+0.10(+2.60%)
May 10, 2004
3.844
3.844
3.526
3.710
167,927
-0.13(-3.51%)
May 07, 2004
3.825
3.854
3.777
3.844
123,299
-0.06(-1.48%)
May 06, 2004
3.854
3.960
3.835
3.902
51,374
+0.01(+0.25%)
May 05, 2004
4.047
4.047
3.864
3.893
51,374
-0.11(-2.65%)
May 04, 2004
3.950
4.095
3.950
3.999
90,606
+0.03(+0.73%)
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.