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
Capstead Mortgage Corp
(NY:
CMO
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 31, 2005
2.852
2.968
2.839
2.968
796,530
+0.12(+4.09%)
May 27, 2005
2.874
2.874
2.805
2.852
290,368
+0.01(+0.33%)
May 26, 2005
2.827
2.877
2.827
2.842
341,460
+0.05(+1.69%)
May 25, 2005
2.855
2.864
2.719
2.795
654,361
-0.06(-2.10%)
May 24, 2005
2.868
2.905
2.820
2.855
338,922
+0.02(+0.56%)
May 23, 2005
2.792
2.852
2.776
2.839
390,966
+0.06(+2.27%)
May 20, 2005
2.833
2.836
2.694
2.776
363,674
-0.03(-1.23%)
May 19, 2005
2.647
2.836
2.647
2.811
836,833
+0.19(+7.08%)
May 18, 2005
2.552
2.625
2.541
2.625
263,077
+0.09(+3.74%)
May 17, 2005
2.505
2.552
2.505
2.530
330,988
+0.02(+0.63%)
May 16, 2005
2.458
2.534
2.458
2.515
212,937
+0.05(+2.05%)
May 13, 2005
2.439
2.584
2.420
2.464
223,092
+0.01(+0.51%)
May 12, 2005
2.543
2.631
2.448
2.452
376,051
-0.11(-4.42%)
May 11, 2005
2.581
2.600
2.508
2.565
445,232
+0.01(+0.25%)
May 10, 2005
2.521
2.581
2.477
2.559
380,176
+0.01(+0.50%)
May 09, 2005
2.565
2.568
2.502
2.546
369,387
-0.01(-0.25%)
May 06, 2005
2.571
2.625
2.537
2.552
334,162
+0.01(+0.50%)
May 05, 2005
2.521
2.540
2.486
2.540
226,900
+0.03(+1.13%)
May 04, 2005
2.448
2.521
2.442
2.511
346,538
+0.03(+1.27%)
May 03, 2005
2.515
2.515
2.467
2.480
244,988
-0.01(-0.51%)
May 02, 2005
2.404
2.502
2.389
2.493
297,667
+0.06(+2.33%)
Apr 29, 2005
2.411
2.439
2.382
2.436
357,010
+0.00(+0.00%)
Apr 28, 2005
2.489
2.518
2.426
2.436
211,667
-0.03(-1.40%)
Apr 27, 2005
2.442
2.515
2.411
2.471
287,830
+0.03(+1.16%)
Apr 26, 2005
2.442
2.455
2.398
2.442
196,435
+0.00(+0.00%)
Apr 25, 2005
2.351
2.458
2.351
2.442
412,228
+0.09(+3.75%)
Apr 22, 2005
2.411
2.411
2.300
2.354
511,874
-0.07(-2.99%)
Apr 21, 2005
2.363
2.442
2.307
2.426
564,870
+0.11(+4.90%)
Apr 20, 2005
2.294
2.335
2.285
2.313
328,132
-0.03(-1.48%)
Apr 19, 2005
2.379
2.423
2.314
2.348
370,656
-0.03(-1.19%)
Apr 18, 2005
2.363
2.455
2.316
2.376
477,918
+0.14(+6.05%)
Apr 15, 2005
2.300
2.360
2.237
2.240
464,272
-0.06(-2.60%)
Apr 14, 2005
2.329
2.354
2.294
2.300
286,243
-0.03(-1.22%)
Apr 13, 2005
2.389
2.458
2.316
2.329
415,719
-0.07(-2.89%)
Apr 12, 2005
2.316
2.414
2.285
2.398
623,578
+0.08(+3.54%)
Apr 11, 2005
2.407
2.407
2.316
2.316
393,505
-0.07(-3.03%)
Apr 08, 2005
2.376
2.420
2.348
2.389
469,667
-0.02(-0.66%)
Apr 07, 2005
2.411
2.477
2.367
2.404
384,302
-0.02(-0.91%)
Apr 06, 2005
2.395
2.442
2.363
2.426
783,202
+0.00(+0.13%)
Apr 05, 2005
2.464
2.502
2.411
2.423
719,416
-0.10(-3.87%)
Apr 04, 2005
2.597
2.606
2.489
2.521
1,127,836
-0.11(-4.19%)
Apr 01, 2005
2.682
2.713
2.615
2.631
725,128
-0.06(-2.34%)
Mar 31, 2005
2.726
2.726
2.615
2.694
712,434
-0.02(-0.58%)
Mar 30, 2005
2.694
2.710
2.603
2.710
668,641
+0.00(+0.12%)
Mar 29, 2005
2.773
2.776
2.678
2.707
396,678
-0.07(-2.50%)
Mar 28, 2005
2.833
2.836
2.773
2.776
459,829
-0.04(-1.34%)
Mar 24, 2005
2.773
2.836
2.773
2.814
233,247
+0.05(+1.71%)
Mar 23, 2005
2.808
2.845
2.760
2.767
504,257
-0.04(-1.46%)
Mar 22, 2005
2.823
2.868
2.805
2.808
462,368
-0.03(-1.00%)
Mar 21, 2005
2.852
2.868
2.820
2.836
444,914
-0.01(-0.22%)
Mar 18, 2005
2.915
2.915
2.808
2.842
672,766
-0.05(-1.85%)
Mar 17, 2005
2.849
2.902
2.849
2.896
228,169
+0.05(+1.77%)
Mar 16, 2005
2.839
2.868
2.836
2.845
304,014
+0.00(+0.11%)
Mar 15, 2005
2.877
2.899
2.839
2.842
302,427
-0.03(-0.88%)
Mar 14, 2005
2.899
2.912
2.855
2.868
339,239
-0.03(-1.09%)
Mar 11, 2005
2.931
2.943
2.890
2.899
304,331
-0.04(-1.29%)
Mar 10, 2005
3.009
3.025
2.934
2.937
283,069
-0.06(-2.10%)
Mar 09, 2005
3.000
3.041
2.997
3.000
384,302
-0.03(-0.94%)
Mar 08, 2005
3.088
3.113
2.997
3.028
311,948
-0.04(-1.44%)
Mar 07, 2005
3.104
3.139
3.066
3.072
253,874
-0.03(-1.02%)
Mar 04, 2005
3.041
3.135
3.025
3.104
384,619
+0.08(+2.50%)
Mar 03, 2005
3.009
3.038
2.987
3.028
367,483
+0.03(+0.95%)
Mar 02, 2005
3.009
3.025
2.994
3.000
434,759
-0.03(-0.83%)
Mar 01, 2005
2.978
3.047
2.943
3.025
362,722
+0.04(+1.48%)
Feb 28, 2005
2.978
2.990
2.962
2.981
354,154
+0.03(+1.07%)
Feb 25, 2005
2.959
2.962
2.924
2.949
266,885
+0.04(+1.41%)
Feb 24, 2005
2.893
2.924
2.868
2.909
234,833
+0.03(+0.87%)
Feb 23, 2005
2.868
2.953
2.852
2.883
337,970
+0.04(+1.33%)
Feb 22, 2005
2.915
2.927
2.842
2.845
531,232
-0.09(-2.90%)
Feb 18, 2005
2.962
2.962
2.931
2.931
249,114
+0.00(+0.00%)
Feb 17, 2005
2.994
3.006
2.931
2.931
297,667
-0.04(-1.48%)
Feb 16, 2005
2.943
2.978
2.934
2.975
299,889
+0.03(+1.18%)
Feb 15, 2005
2.994
2.994
2.934
2.940
348,442
-0.05(-1.58%)
Feb 14, 2005
3.006
3.019
2.965
2.987
348,125
-0.02(-0.52%)
Feb 11, 2005
2.994
3.019
2.962
3.003
396,678
+0.01(+0.32%)
Feb 10, 2005
3.035
3.057
2.994
2.994
342,730
-0.04(-1.45%)
Feb 09, 2005
3.164
3.164
3.028
3.038
517,268
-0.09(-3.02%)
Feb 08, 2005
3.116
3.139
3.107
3.132
339,239
+0.01(+0.30%)
Feb 07, 2005
3.148
3.151
3.079
3.123
378,590
-0.03(-0.80%)
Feb 04, 2005
3.161
3.164
3.079
3.148
368,752
+0.00(+0.00%)
Feb 03, 2005
3.180
3.180
3.123
3.148
298,302
-0.01(-0.40%)
Feb 02, 2005
3.104
3.180
3.079
3.161
654,043
+0.06(+1.83%)
Feb 01, 2005
3.057
3.107
3.028
3.104
421,748
+0.05(+1.76%)
Jan 31, 2005
2.940
3.072
2.940
3.050
511,239
+0.11(+3.75%)
Jan 28, 2005
2.994
3.000
2.934
2.940
468,715
-0.05(-1.79%)
Jan 27, 2005
3.057
3.069
2.994
2.994
379,224
-0.01(-0.42%)
Jan 26, 2005
2.994
3.025
2.984
3.006
244,354
-0.02(-0.63%)
Jan 25, 2005
3.072
3.098
3.019
3.025
444,914
-0.05(-1.54%)
Jan 24, 2005
3.028
3.072
2.994
3.072
483,947
+0.06(+1.99%)
Jan 21, 2005
2.981
3.019
2.956
3.013
307,187
+0.06(+2.14%)
Jan 20, 2005
2.962
3.060
2.949
2.949
376,368
-0.04(-1.37%)
Jan 19, 2005
2.990
3.041
2.965
2.990
430,634
+0.01(+0.21%)
Jan 18, 2005
2.934
2.997
2.915
2.984
457,925
+0.05(+1.72%)
Jan 14, 2005
2.842
2.934
2.842
2.934
380,494
+0.06(+2.08%)
Jan 13, 2005
2.852
2.946
2.836
2.874
713,704
-0.03(-0.87%)
Jan 12, 2005
2.927
2.927
2.816
2.899
980,906
-0.05(-1.60%)
Jan 11, 2005
3.013
3.016
2.915
2.946
573,755
-0.07(-2.20%)
Jan 10, 2005
2.994
3.038
2.994
3.013
459,195
+0.02(+0.63%)
Jan 07, 2005
3.050
3.053
2.994
2.994
549,637
-0.06(-1.96%)
Jan 06, 2005
3.113
3.113
3.019
3.053
550,272
+0.03(+1.04%)
Jan 05, 2005
3.120
3.211
2.997
3.022
1,163,061
-0.10(-3.33%)
Jan 04, 2005
3.202
3.214
3.120
3.126
865,394
-0.09(-2.65%)
Jan 03, 2005
3.249
3.277
3.198
3.211
748,611
-0.11(-3.32%)
Dec 31, 2004
3.340
3.359
3.312
3.321
740,995
-0.05(-1.50%)
Dec 30, 2004
3.388
3.419
3.312
3.372
763,209
-0.03(-0.74%)
Dec 29, 2004
3.337
3.466
3.293
3.397
1,187,814
-0.03(-1.01%)
Dec 28, 2004
3.403
3.441
3.381
3.432
1,049,770
+0.03(+0.83%)
Dec 27, 2004
3.372
3.410
3.356
3.403
990,744
+0.03(+0.93%)
Dec 23, 2004
3.312
3.394
3.309
3.372
582,958
+0.02(+0.47%)
Dec 22, 2004
3.340
3.388
3.309
3.356
596,922
+0.00(+0.09%)
Dec 21, 2004
3.315
3.362
3.299
3.353
762,575
+0.07(+2.11%)
Dec 20, 2004
3.315
3.340
3.261
3.284
1,305,866
-0.05(-1.51%)
Dec 17, 2004
3.328
3.334
3.258
3.334
1,418,840
-0.02(-0.66%)
Dec 16, 2004
3.391
3.466
3.312
3.356
1,849,791
-0.12(-3.45%)
Dec 15, 2004
3.532
3.542
3.473
3.476
595,335
-0.04(-1.16%)
Dec 14, 2004
3.551
3.551
3.473
3.517
608,981
-0.02(-0.45%)
Dec 13, 2004
3.463
3.539
3.425
3.532
527,106
+0.10(+2.94%)
Dec 10, 2004
3.425
3.488
3.391
3.432
920,611
-0.00(-0.09%)
Dec 09, 2004
3.454
3.473
3.425
3.435
634,051
-0.03(-0.73%)
Dec 08, 2004
3.466
3.498
3.457
3.460
629,925
-0.01(-0.18%)
Dec 07, 2004
3.501
3.501
3.460
3.466
780,028
-0.02(-0.45%)
Dec 06, 2004
3.520
3.520
3.473
3.482
528,058
-0.05(-1.34%)
Dec 03, 2004
3.570
3.570
3.514
3.529
576,294
-0.04(-1.15%)
Dec 02, 2004
3.561
3.577
3.510
3.570
528,693
+0.03(+0.71%)
Dec 01, 2004
3.463
3.561
3.463
3.545
706,087
+0.09(+2.65%)
Nov 30, 2004
3.542
3.573
3.454
3.454
1,014,227
-0.09(-2.49%)
Nov 29, 2004
3.624
3.630
3.542
3.542
930,449
-0.09(-2.35%)
Nov 26, 2004
3.640
3.662
3.627
3.627
271,962
-0.01(-0.35%)
Nov 24, 2004
3.643
3.681
3.633
3.640
482,678
-0.03(-0.77%)
Nov 23, 2004
3.687
3.687
3.627
3.668
498,545
-0.02(-0.51%)
Nov 22, 2004
3.665
3.687
3.627
3.687
478,235
+0.02(+0.60%)
Nov 19, 2004
3.681
3.684
3.627
3.665
383,984
-0.01(-0.34%)
Nov 18, 2004
3.655
3.687
3.640
3.677
639,128
+0.03(+0.95%)
Nov 17, 2004
3.624
3.687
3.624
3.643
561,062
+0.02(+0.52%)
Nov 16, 2004
3.627
3.640
3.561
3.624
441,741
-0.00(-0.09%)
Nov 15, 2004
3.608
3.627
3.583
3.627
360,501
+0.03(+0.70%)
Nov 12, 2004
3.621
3.624
3.570
3.602
528,375
+0.06(+1.78%)
Nov 11, 2004
3.526
3.558
3.526
3.539
385,254
+0.01(+0.36%)
Nov 10, 2004
3.501
3.558
3.498
3.526
684,826
+0.01(+0.36%)
Nov 09, 2004
3.507
3.545
3.495
3.514
596,287
+0.00(+0.00%)
Nov 08, 2004
3.602
3.605
3.514
3.514
540,117
-0.11(-3.04%)
Nov 05, 2004
3.706
3.706
3.529
3.624
741,630
-0.07(-1.88%)
Nov 04, 2004
3.671
3.706
3.605
3.693
596,287
+0.05(+1.47%)
Nov 03, 2004
3.659
3.756
3.624
3.640
561,062
+0.01(+0.17%)
Nov 02, 2004
3.558
3.684
3.545
3.633
967,895
+0.10(+2.76%)
Nov 01, 2004
3.473
3.545
3.466
3.536
804,464
+0.06(+1.82%)
Oct 29, 2004
3.485
3.495
3.469
3.473
431,269
-0.01(-0.18%)
Oct 28, 2004
3.498
3.514
3.447
3.479
446,818
-0.02(-0.54%)
Oct 27, 2004
3.444
3.507
3.441
3.498
727,032
-0.00(-0.09%)
Oct 26, 2004
3.542
3.542
3.392
3.501
1,441,688
-0.03(-0.80%)
Oct 25, 2004
3.592
3.618
3.488
3.529
838,419
-0.09(-2.44%)
Oct 22, 2004
3.750
3.766
3.595
3.618
958,692
-0.16(-4.17%)
Oct 21, 2004
3.781
3.844
3.734
3.775
426,191
+0.00(+0.00%)
Oct 20, 2004
3.810
3.819
3.703
3.775
1,103,083
-0.03(-0.91%)
Oct 19, 2004
3.838
3.860
3.794
3.810
340,826
+0.00(+0.08%)
Oct 18, 2004
3.829
3.860
3.785
3.807
359,866
+0.01(+0.25%)
Oct 15, 2004
3.835
3.876
3.797
3.797
446,501
-0.03(-0.82%)
Oct 14, 2004
3.898
3.914
3.803
3.829
364,944
-0.09(-2.41%)
Oct 13, 2004
3.851
3.939
3.844
3.923
588,353
+0.04(+1.06%)
Oct 12, 2004
3.813
3.892
3.778
3.882
419,844
+0.07(+1.73%)
Oct 11, 2004
3.876
3.892
3.781
3.816
372,560
-0.06(-1.62%)
Oct 08, 2004
3.766
3.879
3.766
3.879
639,128
+0.10(+2.67%)
Oct 07, 2004
3.747
3.810
3.728
3.778
538,848
+0.05(+1.44%)
Oct 06, 2004
3.854
3.857
3.718
3.725
1,089,120
-0.14(-3.59%)
Oct 05, 2004
3.907
3.923
3.826
3.863
750,833
-0.04(-1.13%)
Oct 04, 2004
3.952
3.964
3.892
3.907
655,630
-0.05(-1.20%)
Oct 01, 2004
3.895
3.983
3.876
3.955
665,150
+0.03(+0.80%)
Sep 30, 2004
3.838
3.952
3.838
3.923
512,191
+0.04(+1.14%)
Sep 29, 2004
3.860
3.955
3.844
3.879
569,313
-0.03(-0.73%)
Sep 28, 2004
3.977
3.986
3.866
3.907
820,014
-0.20(-4.98%)
Sep 27, 2004
4.175
4.175
4.068
4.112
938,065
-0.05(-1.21%)
Sep 24, 2004
4.188
4.191
4.144
4.163
638,176
-0.03(-0.60%)
Sep 23, 2004
4.197
4.207
4.182
4.188
350,029
+0.00(+0.00%)
Sep 22, 2004
4.213
4.219
4.175
4.188
651,187
-0.03(-0.67%)
Sep 21, 2004
4.226
4.251
4.213
4.216
621,992
-0.02(-0.37%)
Sep 20, 2004
4.251
4.251
4.210
4.232
781,932
+0.01(+0.30%)
Sep 17, 2004
4.226
4.232
4.207
4.219
982,176
-0.00(-0.07%)
Sep 16, 2004
4.200
4.223
4.175
4.223
603,903
+0.04(+1.06%)
Sep 15, 2004
4.182
4.200
4.160
4.178
347,807
+0.01(+0.23%)
Sep 14, 2004
4.191
4.210
4.160
4.169
617,231
-0.04(-0.90%)
Sep 13, 2004
4.128
4.235
4.112
4.207
1,486,434
-0.02(-0.37%)
Sep 10, 2004
4.286
4.295
4.065
4.223
3,724,653
-0.45(-9.64%)
Sep 09, 2004
4.566
4.679
4.560
4.673
810,176
+0.07(+1.58%)
Sep 08, 2004
4.563
4.629
4.531
4.601
449,992
+0.04(+0.83%)
Sep 07, 2004
4.503
4.566
4.478
4.563
551,859
+0.08(+1.69%)
Sep 03, 2004
4.446
4.516
4.446
4.487
673,718
+0.04(+0.92%)
Sep 02, 2004
4.459
4.471
4.399
4.446
411,911
+0.03(+0.64%)
Sep 01, 2004
4.440
4.503
4.415
4.418
918,073
-0.02(-0.43%)
Aug 31, 2004
4.405
4.475
4.396
4.437
735,918
+0.05(+1.22%)
Aug 30, 2004
4.380
4.396
4.355
4.383
356,058
+0.00(+0.00%)
Aug 27, 2004
4.368
4.402
4.352
4.383
398,582
+0.05(+1.09%)
Aug 26, 2004
4.402
4.402
4.292
4.336
567,409
-0.03(-0.79%)
Aug 25, 2004
4.349
4.371
4.323
4.371
251,018
+0.03(+0.58%)
Aug 24, 2004
4.352
4.380
4.301
4.345
395,409
+0.00(+0.07%)
Aug 23, 2004
4.311
4.364
4.286
4.342
378,590
+0.03(+0.73%)
Aug 20, 2004
4.260
4.314
4.254
4.311
381,763
+0.06(+1.33%)
Aug 19, 2004
4.327
4.380
4.238
4.254
601,682
-0.03(-0.81%)
Aug 18, 2004
4.245
4.317
4.223
4.289
626,752
+0.06(+1.34%)
Aug 17, 2004
4.219
4.260
4.219
4.232
309,409
+0.04(+1.05%)
Aug 16, 2004
4.122
4.235
4.109
4.188
563,283
+0.08(+2.00%)
Aug 13, 2004
4.147
4.147
4.097
4.106
335,114
-0.01(-0.31%)
Aug 12, 2004
4.160
4.160
4.100
4.119
303,697
+0.01(+0.23%)
Aug 11, 2004
4.200
4.219
4.090
4.109
533,770
-0.06(-1.44%)
Aug 10, 2004
4.163
4.219
4.150
4.169
383,032
-0.01(-0.15%)
Aug 09, 2004
4.282
4.286
4.175
4.175
430,634
-0.07(-1.56%)
Aug 06, 2004
4.254
4.311
4.207
4.241
558,523
-0.01(-0.15%)
Aug 05, 2004
4.248
4.276
4.191
4.248
269,106
+0.00(+0.00%)
Aug 04, 2004
4.245
4.270
4.197
4.248
207,224
+0.00(+0.07%)
Aug 03, 2004
4.182
4.276
4.144
4.245
438,250
+0.07(+1.74%)
Aug 02, 2004
4.052
4.175
4.049
4.172
568,361
+0.11(+2.64%)
Jul 30, 2004
4.049
4.097
4.040
4.065
444,597
+0.04(+0.94%)
Jul 29, 2004
4.065
4.081
4.005
4.027
403,025
-0.03(-0.85%)
Jul 28, 2004
4.093
4.093
4.021
4.062
438,250
-0.03(-0.77%)
Jul 27, 2004
4.097
4.097
4.068
4.093
566,774
-0.01(-0.23%)
Jul 26, 2004
4.097
4.125
4.033
4.103
661,342
-0.02(-0.53%)
Jul 23, 2004
4.169
4.216
3.977
4.125
718,147
-0.04(-0.98%)
Jul 22, 2004
4.412
4.475
4.144
4.166
813,667
-0.20(-4.62%)
Jul 21, 2004
4.487
4.487
4.364
4.368
395,726
-0.08(-1.70%)
Jul 20, 2004
4.443
4.443
4.386
4.443
272,914
+0.02(+0.50%)
Jul 19, 2004
4.443
4.471
4.421
4.421
410,007
-0.01(-0.28%)
Jul 16, 2004
4.386
4.459
4.352
4.434
515,364
+0.05(+1.08%)
Jul 15, 2004
4.292
4.393
4.273
4.386
286,877
+0.10(+2.35%)
Jul 14, 2004
4.260
4.323
4.260
4.286
208,176
+0.01(+0.15%)
Jul 13, 2004
4.264
4.295
4.204
4.279
207,859
-0.01(-0.29%)
Jul 12, 2004
4.197
4.333
4.175
4.292
342,413
+0.07(+1.57%)
Jul 09, 2004
4.295
4.336
4.223
4.226
343,682
-0.08(-1.76%)
Jul 08, 2004
4.383
4.386
4.292
4.301
357,010
-0.09(-2.01%)
Jul 07, 2004
4.191
4.390
4.191
4.390
452,530
+0.18(+4.27%)
Jul 06, 2004
4.210
4.238
4.106
4.210
600,095
-0.01(-0.30%)
Jul 02, 2004
4.223
4.238
4.185
4.223
429,682
+0.06(+1.52%)
Jul 01, 2004
4.229
4.229
4.090
4.160
416,036
-0.08(-1.86%)
Jun 30, 2004
4.097
4.238
4.097
4.238
686,412
+0.11(+2.67%)
Jun 29, 2004
4.241
4.245
4.043
4.128
1,276,035
-0.18(-4.10%)
Jun 28, 2004
4.349
4.396
4.200
4.304
1,348,390
-0.29(-6.31%)
Jun 25, 2004
4.572
4.613
4.512
4.594
1,559,105
+0.01(+0.14%)
Jun 24, 2004
4.717
4.717
4.528
4.588
935,209
-0.11(-2.35%)
Jun 23, 2004
4.695
4.720
4.664
4.698
693,394
+0.00(+0.07%)
Jun 22, 2004
4.711
4.717
4.651
4.695
522,029
+0.02(+0.34%)
Jun 21, 2004
4.648
4.705
4.616
4.679
777,490
+0.08(+1.71%)
Jun 18, 2004
4.560
4.601
4.553
4.601
491,881
+0.04(+0.90%)
Jun 17, 2004
4.553
4.582
4.535
4.560
396,995
-0.01(-0.14%)
Jun 16, 2004
4.591
4.591
4.538
4.566
417,305
-0.00(-0.07%)
Jun 15, 2004
4.512
4.594
4.512
4.569
611,202
+0.06(+1.33%)
Jun 14, 2004
4.538
4.588
4.478
4.509
766,383
-0.02(-0.49%)
Jun 10, 2004
4.506
4.569
4.465
4.531
623,578
-0.02(-0.48%)
Jun 09, 2004
4.494
4.563
4.396
4.553
498,228
+0.03(+0.70%)
Jun 08, 2004
4.585
4.585
4.449
4.522
560,427
-0.05(-1.10%)
Jun 07, 2004
4.468
4.594
4.456
4.572
443,328
+0.12(+2.62%)
Jun 04, 2004
4.494
4.503
4.449
4.456
304,966
-0.01(-0.21%)
Jun 03, 2004
4.459
4.522
4.431
4.465
580,102
+0.02(+0.50%)
Jun 02, 2004
4.364
4.468
4.349
4.443
559,475
+0.09(+2.17%)
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.