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
Nuance Communicatns
(NQ:
NUAN
)
55.99
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 3, 2022
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
4.230
4.290
3.990
4.020
803,751
-0.23(-5.41%)
Apr 28, 2005
4.340
4.340
4.240
4.250
547,415
-0.08(-1.85%)
Apr 27, 2005
4.300
4.410
4.250
4.330
612,371
+0.03(+0.70%)
Apr 26, 2005
4.250
4.330
4.220
4.300
1,148,166
+0.05(+1.18%)
Apr 25, 2005
4.230
4.370
4.160
4.250
734,708
-0.05(-1.16%)
Apr 22, 2005
4.220
4.300
4.150
4.300
516,455
+0.04(+0.94%)
Apr 21, 2005
4.200
4.270
4.090
4.260
504,502
+0.11(+2.65%)
Apr 20, 2005
4.110
4.190
3.990
4.150
723,026
-0.03(-0.72%)
Apr 19, 2005
3.620
4.190
3.620
4.180
1,253,108
+0.58(+16.11%)
Apr 18, 2005
3.500
3.660
3.430
3.600
446,080
+0.14(+4.05%)
Apr 15, 2005
3.600
3.660
3.420
3.460
512,027
-0.10(-2.81%)
Apr 14, 2005
3.630
3.700
3.550
3.560
448,906
-0.11(-3.00%)
Apr 13, 2005
3.750
3.800
3.600
3.670
230,583
-0.12(-3.17%)
Apr 12, 2005
3.580
3.790
3.580
3.790
236,661
+0.19(+5.28%)
Apr 11, 2005
3.620
3.750
3.590
3.600
451,608
-0.07(-1.91%)
Apr 08, 2005
3.790
3.840
3.650
3.670
386,553
-0.13(-3.42%)
Apr 07, 2005
3.690
3.830
3.690
3.800
282,409
+0.09(+2.43%)
Apr 06, 2005
3.750
3.790
3.680
3.710
306,335
+0.01(+0.27%)
Apr 05, 2005
3.700
3.750
3.630
3.700
487,497
-0.04(-1.07%)
Apr 04, 2005
3.600
3.750
3.580
3.740
540,694
+0.14(+3.89%)
Apr 01, 2005
3.750
3.750
3.540
3.600
996,857
-0.12(-3.23%)
Mar 31, 2005
3.650
3.720
3.580
3.720
675,275
+0.07(+1.92%)
Mar 30, 2005
3.550
3.670
3.430
3.650
234,376
+0.08(+2.24%)
Mar 29, 2005
3.590
3.670
3.440
3.570
557,123
-0.05(-1.38%)
Mar 28, 2005
3.720
3.750
3.530
3.620
359,966
-0.10(-2.69%)
Mar 24, 2005
3.690
3.760
3.660
3.720
445,647
+0.08(+2.20%)
Mar 23, 2005
3.600
3.660
3.560
3.640
285,599
+0.00(+0.00%)
Mar 22, 2005
3.700
3.760
3.620
3.640
142,215
-0.05(-1.36%)
Mar 21, 2005
3.620
3.690
3.490
3.690
671,601
+0.10(+2.79%)
Mar 18, 2005
3.660
3.750
3.540
3.590
1,004,333
-0.08(-2.18%)
Mar 17, 2005
3.760
3.850
3.640
3.670
820,847
-0.12(-3.17%)
Mar 16, 2005
3.820
3.820
3.720
3.790
291,328
+0.02(+0.53%)
Mar 15, 2005
3.830
3.940
3.750
3.770
265,232
-0.08(-2.08%)
Mar 14, 2005
3.850
3.900
3.800
3.850
228,967
-0.01(-0.26%)
Mar 11, 2005
3.900
3.940
3.800
3.860
180,301
-0.01(-0.26%)
Mar 10, 2005
3.970
3.990
3.810
3.870
333,581
-0.05(-1.28%)
Mar 09, 2005
3.800
3.980
3.720
3.920
661,450
+0.16(+4.26%)
Mar 08, 2005
4.100
4.100
3.690
3.760
2,096,486
-0.27(-6.70%)
Mar 07, 2005
4.200
4.250
3.980
4.030
865,284
-0.17(-4.05%)
Mar 04, 2005
4.390
4.450
4.150
4.200
474,029
-0.18(-4.11%)
Mar 03, 2005
4.310
4.450
4.280
4.380
455,426
+0.05(+1.15%)
Mar 02, 2005
4.350
4.430
4.270
4.330
323,275
-0.02(-0.46%)
Mar 01, 2005
4.440
4.440
4.300
4.350
349,803
+0.06(+1.40%)
Feb 28, 2005
4.450
4.450
4.260
4.290
258,858
-0.11(-2.50%)
Feb 25, 2005
4.350
4.550
4.220
4.400
681,807
+0.04(+0.92%)
Feb 24, 2005
4.250
4.360
4.150
4.360
398,368
+0.11(+2.59%)
Feb 23, 2005
4.200
4.270
4.160
4.250
294,316
+0.05(+1.19%)
Feb 22, 2005
4.300
4.450
4.120
4.200
658,963
-0.18(-4.11%)
Feb 18, 2005
4.470
4.470
4.360
4.380
292,413
-0.03(-0.68%)
Feb 17, 2005
4.490
4.500
4.400
4.410
242,994
-0.09(-2.00%)
Feb 16, 2005
4.390
4.500
4.340
4.500
412,233
+0.04(+0.90%)
Feb 15, 2005
4.550
4.590
4.460
4.460
364,995
-0.10(-2.19%)
Feb 14, 2005
4.520
4.630
4.460
4.560
421,598
+0.01(+0.22%)
Feb 11, 2005
4.410
4.600
4.380
4.550
423,630
+0.08(+1.79%)
Feb 10, 2005
4.640
4.690
4.390
4.470
982,987
-0.18(-3.87%)
Feb 09, 2005
4.790
4.800
4.580
4.650
718,116
-0.08(-1.69%)
Feb 08, 2005
4.740
4.790
4.580
4.730
1,765,466
+0.29(+6.53%)
Feb 07, 2005
4.300
4.500
4.240
4.440
1,148,594
+0.14(+3.26%)
Feb 04, 2005
4.210
4.300
4.110
4.300
380,898
+0.21(+5.13%)
Feb 03, 2005
4.290
4.310
4.081
4.090
352,045
-0.16(-3.76%)
Feb 02, 2005
4.240
4.310
4.150
4.250
410,473
+0.10(+2.41%)
Feb 01, 2005
4.200
4.290
4.110
4.150
307,344
-0.06(-1.43%)
Jan 31, 2005
4.120
4.210
4.070
4.210
255,020
+0.16(+3.95%)
Jan 28, 2005
4.140
4.150
3.950
4.050
196,996
-0.08(-1.94%)
Jan 27, 2005
4.150
4.160
4.100
4.130
118,737
-0.02(-0.48%)
Jan 26, 2005
4.180
4.180
4.060
4.150
185,051
+0.06(+1.47%)
Jan 25, 2005
4.070
4.150
3.980
4.090
226,283
-0.03(-0.73%)
Jan 24, 2005
4.130
4.130
3.940
4.120
276,398
+0.07(+1.73%)
Jan 21, 2005
4.180
4.180
4.010
4.050
265,047
-0.07(-1.70%)
Jan 20, 2005
4.120
4.200
4.060
4.120
279,200
+0.00(+0.00%)
Jan 19, 2005
4.270
4.270
4.010
4.120
342,649
-0.07(-1.67%)
Jan 18, 2005
4.230
4.260
4.180
4.190
448,911
+0.03(+0.72%)
Jan 14, 2005
4.170
4.230
4.120
4.160
203,114
+0.01(+0.24%)
Jan 13, 2005
4.130
4.250
4.070
4.150
420,638
+0.06(+1.47%)
Jan 12, 2005
4.030
4.120
3.980
4.090
476,334
+0.04(+0.99%)
Jan 11, 2005
4.280
4.330
4.050
4.050
656,381
-0.15(-3.57%)
Jan 10, 2005
4.300
4.380
4.100
4.200
1,115,337
-0.02(-0.47%)
Jan 07, 2005
4.220
4.380
4.120
4.220
1,523,846
+0.24(+6.03%)
Jan 06, 2005
4.000
4.120
3.950
3.980
403,231
+0.03(+0.76%)
Jan 05, 2005
4.000
4.160
3.950
3.950
392,593
-0.06(-1.50%)
Jan 04, 2005
4.280
4.290
3.980
4.010
600,697
-0.20(-4.75%)
Jan 03, 2005
4.200
4.410
4.170
4.210
890,943
+0.02(+0.48%)
Dec 31, 2004
4.200
4.280
4.170
4.190
283,600
-0.01(-0.24%)
Dec 30, 2004
4.180
4.200
4.150
4.200
240,400
+0.02(+0.48%)
Dec 29, 2004
4.090
4.210
4.090
4.180
334,800
+0.00(+0.12%)
Dec 28, 2004
4.030
4.190
4.030
4.175
399,800
+0.08(+1.83%)
Dec 27, 2004
4.150
4.210
4.070
4.100
517,700
-0.03(-0.73%)
Dec 23, 2004
4.100
4.240
4.100
4.130
545,400
+0.00(+0.00%)
Dec 22, 2004
4.050
4.180
3.980
4.130
694,300
+0.10(+2.48%)
Dec 21, 2004
3.980
4.030
3.870
4.030
340,800
+0.13(+3.33%)
Dec 20, 2004
3.900
4.030
3.850
3.900
312,900
-0.07(-1.76%)
Dec 17, 2004
3.980
4.040
3.930
3.970
249,100
+0.01(+0.25%)
Dec 16, 2004
3.940
4.060
3.940
3.960
443,300
-0.02(-0.50%)
Dec 15, 2004
3.840
3.980
3.770
3.980
497,800
+0.13(+3.38%)
Dec 14, 2004
3.770
3.850
3.760
3.850
366,300
+0.00(+0.00%)
Dec 13, 2004
3.750
3.860
3.680
3.850
475,200
+0.09(+2.39%)
Dec 10, 2004
3.720
3.820
3.700
3.760
307,200
+0.00(+0.00%)
Dec 09, 2004
3.750
3.800
3.690
3.760
348,700
-0.04(-1.05%)
Dec 08, 2004
3.660
3.800
3.650
3.800
432,700
+0.13(+3.54%)
Dec 07, 2004
3.840
3.880
3.620
3.670
512,200
-0.12(-3.17%)
Dec 06, 2004
3.640
3.840
3.620
3.790
754,000
+0.11(+2.99%)
Dec 03, 2004
3.690
3.730
3.620
3.680
445,100
+0.02(+0.55%)
Dec 02, 2004
3.710
3.710
3.610
3.660
314,700
-0.05(-1.35%)
Dec 01, 2004
3.610
3.740
3.600
3.710
444,900
+0.06(+1.64%)
Nov 30, 2004
3.740
3.750
3.620
3.650
590,000
-0.08(-2.14%)
Nov 29, 2004
3.750
3.770
3.650
3.730
376,200
+0.01(+0.27%)
Nov 26, 2004
3.720
3.750
3.640
3.720
209,900
+0.07(+1.92%)
Nov 24, 2004
3.550
3.650
3.530
3.650
522,400
+0.10(+2.82%)
Nov 23, 2004
3.450
3.550
3.280
3.550
2,072,300
+0.15(+4.41%)
Nov 22, 2004
3.570
3.590
3.330
3.400
996,300
-0.09(-2.58%)
Nov 19, 2004
3.600
3.670
3.480
3.490
837,100
-0.13(-3.59%)
Nov 18, 2004
3.850
3.920
3.600
3.620
1,079,600
-0.19(-4.99%)
Nov 17, 2004
3.920
4.000
3.650
3.810
2,665,600
+0.33(+9.48%)
Nov 16, 2004
3.620
3.660
3.250
3.480
2,643,100
-0.65(-15.74%)
Nov 15, 2004
4.100
4.170
4.040
4.130
910,200
+0.00(+0.00%)
Nov 12, 2004
4.130
4.130
3.990
4.130
148,500
+0.05(+1.23%)
Nov 11, 2004
3.910
4.110
3.910
4.080
275,800
+0.07(+1.75%)
Nov 10, 2004
3.970
4.020
3.860
4.010
282,600
+0.01(+0.25%)
Nov 09, 2004
4.020
4.100
3.940
4.000
140,300
-0.07(-1.72%)
Nov 08, 2004
4.100
4.130
4.070
4.070
99,600
+0.01(+0.25%)
Nov 05, 2004
4.130
4.230
4.060
4.060
205,700
-0.07(-1.69%)
Nov 04, 2004
4.050
4.130
4.030
4.130
183,300
+0.03(+0.73%)
Nov 03, 2004
4.010
4.100
3.910
4.100
324,900
+0.15(+3.80%)
Nov 02, 2004
3.950
4.100
3.860
3.950
327,100
-0.05(-1.25%)
Nov 01, 2004
3.790
4.000
3.770
4.000
199,000
+0.12(+3.23%)
Oct 29, 2004
3.950
3.950
3.760
3.875
202,300
-0.04(-0.90%)
Oct 28, 2004
3.870
3.960
3.790
3.910
151,600
-0.05(-1.26%)
Oct 27, 2004
3.850
3.960
3.750
3.960
255,200
+0.15(+3.94%)
Oct 26, 2004
3.800
3.818
3.700
3.810
145,300
+0.04(+1.06%)
Oct 25, 2004
3.720
3.810
3.720
3.770
127,600
+0.02(+0.53%)
Oct 22, 2004
3.800
3.850
3.730
3.750
223,000
-0.03(-0.79%)
Oct 21, 2004
3.730
3.840
3.710
3.780
230,800
-0.01(-0.26%)
Oct 20, 2004
3.700
3.790
3.640
3.790
413,900
+0.10(+2.71%)
Oct 19, 2004
3.910
3.910
3.680
3.690
351,800
-0.12(-3.15%)
Oct 18, 2004
3.900
3.910
3.750
3.810
242,200
-0.06(-1.55%)
Oct 15, 2004
3.820
3.900
3.740
3.870
192,800
+0.09(+2.38%)
Oct 14, 2004
3.950
3.950
3.780
3.780
319,000
-0.11(-2.83%)
Oct 13, 2004
4.050
4.050
3.890
3.890
196,200
-0.12(-2.99%)
Oct 12, 2004
3.970
4.050
3.930
4.010
255,000
+0.01(+0.25%)
Oct 11, 2004
4.040
4.140
3.980
4.000
154,000
-0.08(-1.96%)
Oct 08, 2004
4.180
4.290
4.049
4.080
277,400
-0.14(-3.32%)
Oct 07, 2004
4.330
4.440
4.180
4.220
157,800
-0.22(-4.95%)
Oct 06, 2004
4.350
4.440
4.270
4.440
146,500
+0.14(+3.26%)
Oct 05, 2004
4.510
4.510
4.270
4.300
197,300
-0.07(-1.60%)
Oct 04, 2004
4.240
4.420
4.210
4.370
211,900
+0.19(+4.55%)
Oct 01, 2004
4.040
4.400
4.040
4.180
523,400
+0.10(+2.45%)
Sep 30, 2004
4.090
4.210
3.970
4.080
325,200
-0.07(-1.69%)
Sep 29, 2004
4.090
4.240
4.060
4.150
321,400
+0.01(+0.24%)
Sep 28, 2004
3.900
4.140
3.900
4.140
308,100
+0.21(+5.34%)
Sep 27, 2004
3.980
3.990
3.900
3.930
358,900
-0.06(-1.50%)
Sep 24, 2004
3.920
4.090
3.910
3.990
317,500
+0.00(+0.00%)
Sep 23, 2004
3.990
4.050
3.940
3.990
504,600
-0.02(-0.50%)
Sep 22, 2004
4.040
4.070
3.950
4.010
359,900
-0.07(-1.72%)
Sep 21, 2004
4.020
4.120
4.020
4.080
210,600
+0.01(+0.25%)
Sep 20, 2004
4.060
4.140
4.040
4.070
177,900
-0.05(-1.21%)
Sep 17, 2004
4.340
4.340
4.010
4.120
372,100
+0.03(+0.73%)
Sep 16, 2004
4.190
4.190
4.050
4.090
304,100
-0.08(-1.92%)
Sep 15, 2004
3.970
4.180
3.900
4.170
1,251,700
+0.42(+11.20%)
Sep 14, 2004
4.180
4.270
3.660
3.750
896,800
-0.44(-10.50%)
Sep 13, 2004
4.250
4.250
4.150
4.190
360,900
-0.02(-0.48%)
Sep 10, 2004
4.190
4.280
4.130
4.210
254,300
+0.02(+0.48%)
Sep 09, 2004
4.110
4.250
4.110
4.190
307,400
+0.04(+0.96%)
Sep 08, 2004
4.220
4.260
4.120
4.150
202,100
-0.08(-1.89%)
Sep 07, 2004
4.300
4.320
4.150
4.230
214,700
+0.01(+0.24%)
Sep 03, 2004
4.450
4.520
4.180
4.220
261,000
-0.22(-4.95%)
Sep 02, 2004
4.410
4.450
4.230
4.440
182,600
+0.09(+2.07%)
Sep 01, 2004
4.300
4.760
4.210
4.350
343,800
+0.08(+1.87%)
Aug 31, 2004
4.300
4.330
4.170
4.270
160,200
-0.03(-0.70%)
Aug 30, 2004
4.230
4.350
4.200
4.300
290,600
+0.02(+0.47%)
Aug 27, 2004
4.210
4.320
4.210
4.280
140,400
+0.04(+0.94%)
Aug 26, 2004
4.330
4.400
4.240
4.240
357,500
-0.16(-3.64%)
Aug 25, 2004
4.320
4.420
4.270
4.400
332,900
+0.10(+2.33%)
Aug 24, 2004
4.310
4.360
4.141
4.300
320,400
+0.05(+1.18%)
Aug 23, 2004
4.320
4.320
4.160
4.250
241,500
+0.03(+0.71%)
Aug 20, 2004
4.130
4.280
4.030
4.220
334,400
+0.11(+2.68%)
Aug 19, 2004
4.120
4.240
4.060
4.110
197,900
-0.05(-1.20%)
Aug 18, 2004
4.020
4.210
3.960
4.160
322,123
+0.09(+2.21%)
Aug 17, 2004
4.110
4.200
3.990
4.070
258,700
-0.08(-1.93%)
Aug 16, 2004
4.000
4.160
3.890
4.150
604,300
+0.20(+5.06%)
Aug 13, 2004
3.990
4.010
3.850
3.950
283,900
+0.11(+2.86%)
Aug 12, 2004
4.000
4.010
3.810
3.840
276,600
-0.06(-1.54%)
Aug 11, 2004
4.000
4.040
3.880
3.900
434,700
-0.20(-4.88%)
Aug 10, 2004
3.950
4.120
3.730
4.100
764,200
+0.44(+12.02%)
Aug 09, 2004
3.880
3.940
3.620
3.660
343,900
-0.12(-3.17%)
Aug 06, 2004
3.670
3.970
3.610
3.780
609,200
+0.00(+0.00%)
Aug 05, 2004
3.830
4.000
3.730
3.780
539,400
+0.08(+2.16%)
Aug 04, 2004
3.990
4.000
3.650
3.700
777,900
-0.30(-7.50%)
Aug 03, 2004
4.100
4.140
4.000
4.000
304,400
-0.04(-0.99%)
Aug 02, 2004
4.050
4.120
4.010
4.040
165,300
-0.04(-0.98%)
Jul 30, 2004
4.030
4.180
4.030
4.080
225,800
-0.11(-2.63%)
Jul 29, 2004
4.100
4.240
4.020
4.190
166,900
+0.03(+0.72%)
Jul 28, 2004
4.200
4.260
4.040
4.160
185,900
-0.05(-1.19%)
Jul 27, 2004
4.090
4.500
4.050
4.210
269,500
+0.20(+4.99%)
Jul 26, 2004
4.010
4.150
4.000
4.010
287,600
-0.04(-0.99%)
Jul 23, 2004
4.320
4.320
4.050
4.050
193,600
-0.21(-4.93%)
Jul 22, 2004
4.140
4.360
4.020
4.260
274,500
+0.11(+2.65%)
Jul 21, 2004
4.390
4.460
4.150
4.150
377,100
-0.23(-5.25%)
Jul 20, 2004
4.050
4.460
4.050
4.380
405,600
+0.29(+7.09%)
Jul 19, 2004
4.200
4.210
4.080
4.090
453,200
-0.12(-2.85%)
Jul 16, 2004
4.550
4.550
4.120
4.210
490,400
-0.34(-7.47%)
Jul 15, 2004
4.580
4.630
4.500
4.550
210,000
-0.06(-1.30%)
Jul 14, 2004
4.690
4.820
4.530
4.610
194,000
-0.02(-0.43%)
Jul 13, 2004
4.770
4.860
4.620
4.630
147,200
-0.10(-2.11%)
Jul 12, 2004
4.750
4.830
4.620
4.730
226,800
+0.05(+1.07%)
Jul 09, 2004
4.560
4.810
4.540
4.680
288,700
+0.14(+3.08%)
Jul 08, 2004
4.610
4.730
4.510
4.540
435,500
-0.08(-1.73%)
Jul 07, 2004
4.740
4.820
4.610
4.620
235,900
+0.00(+0.00%)
Jul 06, 2004
4.690
4.950
4.610
4.620
372,900
-0.25(-5.13%)
Jul 02, 2004
4.850
4.930
4.800
4.870
159,200
+0.07(+1.46%)
Jul 01, 2004
5.000
5.000
4.790
4.800
389,300
-0.15(-3.03%)
Jun 30, 2004
5.030
5.050
4.910
4.950
273,800
-0.05(-1.00%)
Jun 29, 2004
5.040
5.060
4.920
5.000
310,800
-0.01(-0.20%)
Jun 28, 2004
5.040
5.050
4.960
5.010
354,100
+0.00(+0.00%)
Jun 25, 2004
4.980
5.135
4.870
5.010
945,900
+0.02(+0.40%)
Jun 24, 2004
4.880
5.000
4.870
4.990
402,800
+0.09(+1.84%)
Jun 23, 2004
4.990
5.030
4.890
4.900
550,000
-0.08(-1.61%)
Jun 22, 2004
4.880
5.000
4.880
4.980
297,100
+0.04(+0.81%)
Jun 21, 2004
4.880
5.000
4.860
4.940
163,000
+0.00(+0.00%)
Jun 18, 2004
4.780
4.972
4.710
4.940
499,100
+0.11(+2.28%)
Jun 17, 2004
5.030
5.060
4.770
4.830
714,200
-0.14(-2.82%)
Jun 16, 2004
4.960
5.080
4.880
4.970
340,400
-0.08(-1.58%)
Jun 15, 2004
4.960
5.050
4.900
5.050
315,800
+0.17(+3.48%)
Jun 14, 2004
5.030
5.110
4.840
4.880
482,100
-0.23(-4.50%)
Jun 10, 2004
5.000
5.150
5.000
5.110
292,600
+0.08(+1.59%)
Jun 09, 2004
5.200
5.280
5.000
5.030
291,100
-0.21(-4.01%)
Jun 08, 2004
5.120
5.280
5.120
5.240
247,500
+0.01(+0.19%)
Jun 07, 2004
5.160
5.230
5.050
5.230
292,800
+0.19(+3.77%)
Jun 04, 2004
5.040
5.160
4.960
5.040
180,000
+0.09(+1.82%)
Jun 03, 2004
5.130
5.180
4.910
4.950
298,000
-0.18(-3.51%)
Jun 02, 2004
5.110
5.220
5.060
5.130
241,600
-0.03(-0.58%)
Jun 01, 2004
5.240
5.250
5.020
5.160
453,000
-0.08(-1.53%)
May 28, 2004
5.210
5.300
5.140
5.240
310,100
+0.10(+1.95%)
May 27, 2004
5.080
5.550
5.050
5.140
1,268,300
+0.05(+0.98%)
May 26, 2004
5.030
5.100
4.920
5.090
308,500
+0.08(+1.60%)
May 25, 2004
5.000
5.040
4.890
5.010
387,700
+0.06(+1.21%)
May 24, 2004
4.890
4.950
4.770
4.950
304,500
+0.16(+3.34%)
May 21, 2004
4.900
4.930
4.750
4.790
291,700
-0.01(-0.21%)
May 20, 2004
4.960
4.960
4.760
4.800
360,600
-0.06(-1.23%)
May 19, 2004
4.910
5.040
4.790
4.860
370,300
-0.04(-0.82%)
May 18, 2004
4.830
4.980
4.820
4.900
217,300
+0.09(+1.87%)
May 17, 2004
4.840
4.960
4.760
4.810
388,800
-0.11(-2.24%)
May 14, 2004
5.140
5.150
4.920
4.920
290,900
-0.14(-2.77%)
May 13, 2004
5.040
5.120
5.000
5.060
862,400
+0.02(+0.40%)
May 12, 2004
4.950
5.050
4.950
5.040
690,600
+0.10(+2.02%)
May 11, 2004
4.880
4.990
4.800
4.940
699,800
+0.28(+6.01%)
May 10, 2004
4.850
5.330
4.650
4.660
1,899,000
+0.03(+0.65%)
May 07, 2004
5.070
5.090
4.580
4.630
925,200
-0.40(-7.95%)
May 06, 2004
5.020
5.090
4.810
5.030
207,900
+0.00(+0.00%)
May 05, 2004
4.960
5.190
4.900
5.030
179,200
+0.08(+1.62%)
May 04, 2004
4.950
5.020
4.840
4.950
198,500
+0.02(+0.41%)
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.