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 (%)
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%)
Jun 01, 2004
4.317
4.408
4.317
4.349
448,405
+0.03(+0.80%)
May 28, 2004
4.399
4.399
4.207
4.314
850,478
-0.09(-1.93%)
May 27, 2004
4.393
4.412
4.336
4.399
338,922
+0.01(+0.29%)
May 26, 2004
4.333
4.393
4.298
4.386
394,457
+0.08(+1.83%)
May 25, 2004
4.245
4.355
4.226
4.308
529,327
+0.09(+2.01%)
May 24, 2004
4.317
4.349
4.182
4.223
652,774
-0.06(-1.47%)
May 21, 2004
4.119
4.298
4.119
4.286
1,020,892
+0.19(+4.62%)
May 20, 2004
4.065
4.131
4.062
4.097
699,106
+0.09(+2.36%)
May 19, 2004
4.027
4.112
3.993
4.002
700,375
+0.04(+0.95%)
May 18, 2004
3.885
3.993
3.885
3.964
519,172
+0.07(+1.70%)
May 17, 2004
3.923
3.926
3.813
3.898
398,900
-0.04(-1.04%)
May 14, 2004
3.917
3.989
3.873
3.939
600,095
+0.04(+0.97%)
May 13, 2004
3.901
3.939
3.876
3.901
397,313
+0.05(+1.31%)
May 12, 2004
3.929
3.939
3.781
3.851
835,246
-0.05(-1.21%)
May 11, 2004
3.703
3.955
3.703
3.898
942,191
+0.22(+6.09%)
May 10, 2004
3.545
3.759
3.545
3.674
1,285,873
-0.11(-2.99%)
May 07, 2004
4.033
4.033
3.750
3.788
1,354,736
-0.28(-6.89%)
May 06, 2004
4.112
4.112
3.993
4.068
707,992
-0.04(-1.07%)
May 05, 2004
4.128
4.197
4.074
4.112
807,955
+0.09(+2.19%)
May 04, 2004
3.914
4.093
3.895
4.024
953,298
+0.14(+3.65%)
May 03, 2004
3.945
3.986
3.803
3.882
1,280,795
-0.17(-4.12%)
Apr 30, 2004
4.100
4.156
3.945
4.049
1,526,736
-0.05(-1.23%)
Apr 29, 2004
4.333
4.380
4.097
4.100
1,443,592
-0.25(-5.66%)
Apr 28, 2004
4.506
4.535
4.339
4.345
641,667
-0.15(-3.36%)
Apr 27, 2004
4.509
4.538
4.459
4.497
431,903
+0.02(+0.42%)
Apr 26, 2004
4.509
4.626
4.453
4.478
705,453
-0.03(-0.70%)
Apr 23, 2004
4.664
4.711
4.478
4.509
790,183
-0.19(-3.96%)
Apr 22, 2004
4.645
4.702
4.575
4.695
490,294
+0.15(+3.40%)
Apr 21, 2004
4.490
4.553
4.415
4.541
522,346
+0.11(+2.42%)
Apr 20, 2004
4.720
4.733
4.427
4.434
574,073
-0.23(-5.00%)
Apr 19, 2004
4.846
4.850
4.522
4.667
1,045,962
-0.15(-3.08%)
Apr 16, 2004
4.695
4.853
4.695
4.815
826,995
+0.15(+3.31%)
Apr 15, 2004
4.443
4.695
4.443
4.661
1,263,342
+0.25(+5.64%)
Apr 14, 2004
4.572
4.572
4.383
4.412
2,363,887
-0.20(-4.37%)
Apr 13, 2004
4.758
4.758
4.446
4.613
2,327,075
-0.22(-4.63%)
Apr 12, 2004
5.089
5.095
4.809
4.837
1,499,762
-0.25(-4.95%)
Apr 08, 2004
5.165
5.285
5.089
5.089
848,257
-0.04(-0.74%)
Apr 07, 2004
4.916
5.158
4.916
5.127
1,068,493
+0.20(+4.09%)
Apr 06, 2004
4.932
5.004
4.793
4.925
1,704,766
-0.14(-2.80%)
Apr 05, 2004
5.489
5.499
4.742
5.067
3,110,912
-0.45(-8.11%)
Apr 02, 2004
5.609
5.647
5.420
5.515
1,354,102
-0.15(-2.62%)
Apr 01, 2004
5.704
5.704
5.625
5.663
888,560
-0.15(-2.60%)
Mar 31, 2004
5.593
5.814
5.578
5.814
812,715
+0.22(+4.00%)
Mar 30, 2004
5.685
5.704
5.556
5.590
833,025
-0.13(-2.20%)
Mar 29, 2004
5.685
5.732
5.543
5.716
1,081,187
-0.16(-2.68%)
Mar 26, 2004
5.886
5.893
5.830
5.874
1,012,958
+0.07(+1.14%)
Mar 25, 2004
5.905
5.908
5.770
5.808
1,026,286
-0.06(-1.02%)
Mar 24, 2004
5.767
5.886
5.741
5.867
1,257,947
+0.13(+2.25%)
Mar 23, 2004
5.735
5.767
5.710
5.738
756,545
+0.02(+0.39%)
Mar 22, 2004
5.710
5.748
5.641
5.716
792,087
+0.03(+0.50%)
Mar 19, 2004
5.672
5.688
5.641
5.688
591,844
+0.03(+0.45%)
Mar 18, 2004
5.672
5.682
5.656
5.663
355,741
-0.01(-0.11%)
Mar 17, 2004
5.672
5.682
5.656
5.669
454,752
+0.01(+0.22%)
Mar 16, 2004
5.685
5.694
5.628
5.656
390,331
+0.02(+0.28%)
Mar 15, 2004
5.704
5.704
5.641
5.641
674,988
+0.00(+0.00%)
Mar 12, 2004
5.593
5.641
5.546
5.641
723,224
+0.12(+2.23%)
Mar 11, 2004
5.634
5.637
5.515
5.518
403,342
-0.14(-2.45%)
Mar 10, 2004
5.694
5.726
5.647
5.656
437,615
-0.01(-0.22%)
Mar 09, 2004
5.719
5.719
5.650
5.669
444,914
+0.00(+0.06%)
Mar 08, 2004
5.574
5.700
5.515
5.666
1,071,667
+0.16(+2.98%)
Mar 05, 2004
5.420
5.521
5.407
5.502
526,789
+0.10(+1.81%)
Mar 04, 2004
5.429
5.429
5.357
5.404
515,999
+0.03(+0.65%)
Mar 03, 2004
5.363
5.376
5.335
5.370
761,305
+0.01(+0.24%)
Mar 02, 2004
5.448
5.467
5.357
5.357
996,774
-0.09(-1.68%)
Mar 01, 2004
5.452
5.483
5.426
5.448
416,671
+0.00(+0.00%)
Feb 27, 2004
5.414
5.452
5.385
5.448
323,372
+0.05(+0.88%)
Feb 26, 2004
5.404
5.414
5.382
5.401
217,379
+0.00(+0.00%)
Feb 25, 2004
5.429
5.429
5.366
5.401
324,324
+0.04(+0.71%)
Feb 24, 2004
5.360
5.414
5.341
5.363
281,165
+0.00(+0.06%)
Feb 23, 2004
5.411
5.411
5.341
5.360
314,169
+0.03(+0.53%)
Feb 20, 2004
5.363
5.370
5.303
5.332
589,623
-0.06(-1.17%)
Feb 19, 2004
5.474
5.480
5.395
5.395
378,272
-0.08(-1.44%)
Feb 18, 2004
5.492
5.505
5.452
5.474
314,169
-0.02(-0.34%)
Feb 17, 2004
5.489
5.502
5.452
5.492
372,243
+0.07(+1.22%)
Feb 13, 2004
5.420
5.464
5.373
5.426
321,151
+0.03(+0.64%)
Feb 12, 2004
5.505
5.505
5.392
5.392
344,951
-0.09(-1.55%)
Feb 11, 2004
5.502
5.508
5.354
5.477
559,792
-0.02(-0.40%)
Feb 10, 2004
5.496
5.511
5.452
5.499
433,490
+0.00(+0.06%)
Feb 09, 2004
5.395
5.511
5.360
5.496
283,069
+0.12(+2.23%)
Feb 06, 2004
5.329
5.385
5.300
5.376
423,652
+0.03(+0.47%)
Feb 05, 2004
5.297
5.388
5.297
5.351
370,973
+0.06(+1.07%)
Feb 04, 2004
5.357
5.376
5.218
5.294
676,257
-0.09(-1.58%)
Feb 03, 2004
5.414
5.420
5.360
5.379
376,686
-0.03(-0.47%)
Feb 02, 2004
5.452
5.511
5.388
5.404
288,464
-0.08(-1.44%)
Jan 30, 2004
5.436
5.641
5.373
5.483
520,759
+0.12(+2.29%)
Jan 29, 2004
5.215
5.398
5.136
5.360
1,339,504
+0.14(+2.78%)
Jan 28, 2004
5.745
5.817
5.177
5.215
942,508
-0.49(-8.51%)
Jan 27, 2004
5.704
5.798
5.615
5.700
674,988
-0.06(-1.04%)
Jan 26, 2004
5.641
5.779
5.571
5.760
931,084
+0.18(+3.22%)
Jan 23, 2004
5.499
5.593
5.480
5.581
418,892
+0.07(+1.32%)
Jan 22, 2004
5.373
5.578
5.360
5.508
637,859
+0.15(+2.88%)
Jan 21, 2004
5.329
5.357
5.294
5.354
529,327
+0.10(+1.98%)
Jan 20, 2004
5.310
5.329
5.250
5.250
440,471
-0.04(-0.77%)
Jan 16, 2004
5.329
5.341
5.269
5.291
325,276
-0.03(-0.65%)
Jan 15, 2004
5.351
5.351
5.294
5.325
560,110
-0.02(-0.30%)
Jan 14, 2004
5.294
5.341
5.266
5.341
343,365
+0.08(+1.50%)
Jan 13, 2004
5.215
5.278
5.124
5.262
363,674
+0.10(+1.89%)
Jan 12, 2004
5.335
5.357
5.165
5.165
628,021
-0.16(-2.96%)
Jan 09, 2004
5.266
5.351
5.231
5.322
506,161
+0.06(+1.14%)
Jan 08, 2004
5.253
5.285
5.177
5.262
465,224
+0.05(+0.97%)
Jan 07, 2004
5.080
5.262
5.080
5.212
786,375
+0.13(+2.61%)
Jan 06, 2004
5.042
5.105
4.916
5.080
1,066,589
+0.03(+0.62%)
Jan 05, 2004
5.064
5.083
4.887
5.048
1,383,932
-0.05(-0.99%)
Jan 02, 2004
5.285
5.322
5.083
5.099
852,700
-0.19(-3.58%)
Dec 31, 2003
5.294
5.357
5.247
5.288
549,637
+0.01(+0.12%)
Dec 30, 2003
5.373
5.373
5.231
5.281
756,862
-0.09(-1.70%)
Dec 29, 2003
5.571
5.511
5.325
5.373
965,674
-0.20(-3.56%)
Dec 26, 2003
5.590
5.593
5.546
5.571
778,442
+0.02(+0.40%)
Dec 24, 2003
5.562
5.593
5.521
5.549
462,368
+0.03(+0.51%)
Dec 23, 2003
5.489
5.530
5.489
5.521
683,556
+0.01(+0.11%)
Dec 22, 2003
5.515
5.515
5.407
5.515
943,777
+0.00(+0.00%)
Dec 19, 2003
5.351
5.515
5.341
5.515
966,626
+0.20(+3.67%)
Dec 18, 2003
5.297
5.338
5.247
5.319
636,272
+0.07(+1.32%)
Dec 17, 2003
5.127
5.247
5.127
5.250
423,652
+0.13(+2.46%)
Dec 16, 2003
5.013
5.013
5.013
5.124
500,767
+0.08(+1.56%)
Dec 15, 2003
5.193
5.193
5.121
5.045
898,715
+0.09(+1.72%)
Dec 12, 2003
4.727
4.976
4.648
4.960
2,312,477
+0.02(+0.32%)
Dec 11, 2003
5.215
5.325
4.884
4.944
1,273,497
-0.24(-4.68%)
Dec 10, 2003
5.357
5.357
5.168
5.187
786,375
-0.15(-2.89%)
Dec 09, 2003
5.357
5.436
5.310
5.341
636,907
+0.07(+1.25%)
Dec 08, 2003
5.360
5.420
5.262
5.275
895,224
+0.04(+0.72%)
Dec 05, 2003
5.105
5.278
5.105
5.237
620,405
+0.14(+2.85%)
Dec 04, 2003
5.095
5.095
5.017
5.092
1,267,150
+0.08(+1.51%)
Dec 03, 2003
5.357
5.666
4.884
5.017
2,854,499
-0.25(-4.78%)
Dec 02, 2003
5.039
5.272
5.036
5.269
1,528,323
+0.23(+4.57%)
Dec 01, 2003
4.853
5.039
4.853
5.039
979,002
+0.23(+4.72%)
Nov 28, 2003
4.755
4.853
4.749
4.812
375,416
+0.06(+1.33%)
Nov 26, 2003
4.724
4.749
4.717
4.749
793,991
+0.03(+0.67%)
Nov 25, 2003
4.679
4.720
4.657
4.717
396,995
+0.02(+0.47%)
Nov 24, 2003
4.632
4.711
4.632
4.695
549,637
+0.07(+1.57%)
Nov 21, 2003
4.616
4.654
4.594
4.623
498,545
+0.03(+0.69%)
Nov 20, 2003
4.648
4.661
4.579
4.591
535,357
-0.01(-0.21%)
Nov 19, 2003
4.582
4.648
4.506
4.601
625,800
+0.11(+2.53%)
Nov 18, 2003
4.535
4.569
4.497
4.487
497,276
+0.04(+0.99%)
Nov 17, 2003
4.424
4.512
4.418
4.443
515,999
-0.05(-1.05%)
Nov 14, 2003
4.525
4.528
4.494
4.490
450,944
-0.03(-0.77%)
Nov 13, 2003
4.560
4.566
4.490
4.525
322,420
-0.00(-0.07%)
Nov 12, 2003
4.497
4.604
4.497
4.528
633,416
+0.03(+0.70%)
Nov 11, 2003
4.585
4.585
4.465
4.497
514,412
-0.13(-2.79%)
Nov 10, 2003
4.664
4.705
4.506
4.626
1,263,024
-0.03(-0.61%)
Nov 07, 2003
4.616
4.676
4.616
4.654
1,111,969
+0.13(+2.93%)
Nov 06, 2003
4.323
4.553
4.320
4.522
923,150
+0.19(+4.44%)
Nov 05, 2003
4.245
4.336
4.204
4.330
765,113
+0.12(+2.77%)
Nov 04, 2003
4.191
4.216
4.191
4.213
448,383
+0.03(+0.68%)
Nov 03, 2003
4.191
4.204
4.156
4.185
418,905
-0.02(-0.52%)
Oct 31, 2003
4.175
4.207
4.156
4.207
484,265
+0.03(+0.68%)
Oct 30, 2003
4.144
4.185
4.097
4.178
507,113
+0.03(+0.84%)
Oct 29, 2003
4.033
4.144
4.033
4.144
427,460
+0.08(+1.94%)
Oct 28, 2003
3.974
4.081
3.945
4.065
378,907
+0.10(+2.54%)
Oct 27, 2003
3.974
4.018
3.942
3.964
535,040
-0.01(-0.24%)
Oct 24, 2003
4.018
4.033
3.939
3.974
579,468
-0.04(-1.10%)
Oct 23, 2003
4.081
4.087
4.018
4.018
556,302
-0.07(-1.77%)
Oct 22, 2003
4.125
4.141
4.090
4.090
749,563
-0.03(-0.69%)
Oct 21, 2003
4.115
4.125
4.103
4.119
284,656
+0.02(+0.54%)
Oct 20, 2003
4.109
4.119
4.090
4.097
233,881
+0.01(+0.15%)
Oct 17, 2003
4.128
4.131
4.090
4.090
286,877
-0.04(-0.92%)
Oct 16, 2003
4.128
4.128
4.100
4.128
330,988
+0.00(+0.08%)
Oct 15, 2003
4.128
4.128
4.103
4.125
364,309
+0.01(+0.23%)
Oct 14, 2003
4.090
4.122
4.093
4.115
273,232
+0.03(+0.62%)
Oct 13, 2003
4.100
4.128
4.093
4.090
292,590
-0.00(-0.08%)
Oct 10, 2003
4.100
4.119
4.081
4.093
274,818
-0.03(-0.76%)
Oct 09, 2003
4.090
4.125
4.081
4.125
287,512
+0.03(+0.69%)
Oct 08, 2003
4.097
4.100
4.074
4.097
456,021
+0.00(+0.00%)
Oct 07, 2003
4.021
4.097
4.005
4.097
622,626
+0.07(+1.72%)
Oct 06, 2003
3.970
4.030
3.970
4.027
406,833
+0.06(+1.51%)
Oct 03, 2003
3.967
3.983
3.923
3.967
356,693
+0.01(+0.16%)
Oct 02, 2003
3.926
3.986
3.907
3.961
440,154
+0.07(+1.78%)
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.