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
NNN REIT Inc
(NY:
NNN
)
42.45
+0.31 (+0.74%)
Streaming Delayed Price
Updated: 1:11 PM EDT, May 21, 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 (%)
Nov 30, 2004
9.879
9.997
9.850
9.963
405,270
+0.03(+0.35%)
Nov 29, 2004
9.874
9.987
9.816
9.928
444,042
+0.08(+0.85%)
Nov 26, 2004
9.874
9.874
9.806
9.845
164,067
+0.05(+0.50%)
Nov 24, 2004
9.727
9.825
9.703
9.796
561,378
+0.07(+0.71%)
Nov 23, 2004
9.669
9.727
9.531
9.727
254,875
+0.08(+0.81%)
Nov 22, 2004
9.502
9.649
9.443
9.649
211,001
+0.15(+1.55%)
Nov 19, 2004
9.595
9.595
9.453
9.502
228,755
-0.09(-0.97%)
Nov 18, 2004
9.556
9.727
9.394
9.595
422,819
+0.04(+0.41%)
Nov 17, 2004
9.678
9.884
9.473
9.556
238,142
-0.12(-1.27%)
Nov 16, 2004
9.820
9.899
9.669
9.678
313,033
-0.16(-1.64%)
Nov 15, 2004
9.801
9.840
9.732
9.840
323,236
+0.06(+0.65%)
Nov 12, 2004
9.722
9.801
9.605
9.776
374,252
+0.09(+0.96%)
Nov 11, 2004
9.566
9.683
9.541
9.683
224,469
+0.08(+0.82%)
Nov 10, 2004
9.551
9.669
9.487
9.605
320,583
+0.05(+0.56%)
Nov 09, 2004
9.453
9.556
9.399
9.551
345,479
+0.14(+1.46%)
Nov 08, 2004
9.316
9.443
9.316
9.414
283,852
+0.10(+1.11%)
Nov 05, 2004
9.678
9.678
9.311
9.311
514,239
-0.38(-3.94%)
Nov 04, 2004
9.502
9.708
9.497
9.693
528,932
+0.14(+1.49%)
Nov 03, 2004
9.458
9.605
9.458
9.551
394,658
+0.16(+1.67%)
Nov 02, 2004
9.507
9.585
9.365
9.394
385,475
-0.16(-1.69%)
Nov 01, 2004
9.360
9.585
9.316
9.556
492,609
+0.13(+1.40%)
Oct 29, 2004
9.497
9.551
9.424
9.424
236,509
-0.14(-1.44%)
Oct 28, 2004
9.541
9.561
9.468
9.561
239,978
+0.01(+0.10%)
Oct 27, 2004
9.458
9.551
9.375
9.551
418,738
-0.02(-0.20%)
Oct 26, 2004
9.384
9.580
9.360
9.571
327,317
+0.21(+2.25%)
Oct 25, 2004
9.330
9.409
9.330
9.360
324,665
+0.00(+0.05%)
Oct 22, 2004
9.522
9.571
9.335
9.355
370,579
-0.17(-1.75%)
Oct 21, 2004
9.340
9.541
9.311
9.522
316,706
+0.15(+1.62%)
Oct 20, 2004
9.419
9.453
9.316
9.370
375,476
-0.07(-0.73%)
Oct 19, 2004
9.453
9.556
9.375
9.438
357,519
+0.04(+0.47%)
Oct 18, 2004
9.404
9.463
9.316
9.394
348,540
+0.00(+0.05%)
Oct 15, 2004
9.247
9.389
9.242
9.389
358,947
+0.15(+1.59%)
Oct 14, 2004
9.125
9.262
9.120
9.242
224,877
+0.12(+1.29%)
Oct 13, 2004
9.213
9.213
9.115
9.125
344,459
-0.06(-0.69%)
Oct 12, 2004
9.061
9.188
8.978
9.188
237,529
+0.13(+1.41%)
Oct 11, 2004
9.120
9.120
8.992
9.061
273,445
+0.01(+0.11%)
Oct 08, 2004
9.071
9.218
9.041
9.051
345,479
-0.04(-0.43%)
Oct 07, 2004
9.262
9.262
9.090
9.090
269,567
-0.18(-1.90%)
Oct 06, 2004
9.272
9.286
9.203
9.267
268,343
+0.03(+0.37%)
Oct 05, 2004
9.228
9.272
9.164
9.232
253,242
+0.00(+0.05%)
Oct 04, 2004
9.164
9.242
9.110
9.228
373,640
+0.06(+0.70%)
Oct 01, 2004
8.953
9.164
8.924
9.164
308,135
+0.24(+2.63%)
Sep 30, 2004
8.884
8.953
8.860
8.929
299,157
+0.07(+0.77%)
Sep 29, 2004
8.816
8.860
8.811
8.860
251,814
+0.04(+0.50%)
Sep 28, 2004
8.718
8.816
8.688
8.816
227,938
+0.10(+1.18%)
Sep 27, 2004
8.698
8.733
8.669
8.713
158,557
-0.00(-0.06%)
Sep 24, 2004
8.703
8.767
8.698
8.718
145,089
+0.01(+0.17%)
Sep 23, 2004
8.688
8.757
8.674
8.703
371,395
+0.01(+0.17%)
Sep 22, 2004
8.767
8.767
8.684
8.688
299,565
-0.07(-0.84%)
Sep 21, 2004
8.723
8.772
8.679
8.762
208,552
+0.07(+0.79%)
Sep 20, 2004
8.826
8.855
8.688
8.693
265,690
-0.19(-2.10%)
Sep 17, 2004
8.987
8.987
8.772
8.880
362,212
-0.02(-0.22%)
Sep 16, 2004
8.698
8.899
8.698
8.899
313,849
+0.18(+2.08%)
Sep 15, 2004
8.610
8.728
8.595
8.718
254,467
+0.12(+1.37%)
Sep 14, 2004
8.698
8.728
8.600
8.600
215,286
-0.10(-1.13%)
Sep 13, 2004
8.777
8.806
8.669
8.698
262,833
-0.01(-0.11%)
Sep 10, 2004
8.821
8.821
8.669
8.708
203,247
-0.05(-0.62%)
Sep 09, 2004
8.899
8.909
8.718
8.762
577,703
-0.14(-1.54%)
Sep 08, 2004
8.953
8.958
8.821
8.899
229,979
-0.03(-0.38%)
Sep 07, 2004
8.806
8.933
8.782
8.933
229,979
+0.14(+1.62%)
Sep 03, 2004
8.688
8.811
8.688
8.791
251,406
+0.04(+0.45%)
Sep 02, 2004
8.679
8.752
8.654
8.752
208,756
+0.09(+1.08%)
Sep 01, 2004
8.747
8.782
8.625
8.659
275,281
-0.09(-1.01%)
Aug 31, 2004
8.630
8.747
8.630
8.747
365,273
+0.07(+0.85%)
Aug 30, 2004
8.679
8.733
8.664
8.674
251,406
-0.02(-0.28%)
Aug 27, 2004
8.635
8.698
8.615
8.698
195,900
+0.08(+0.97%)
Aug 26, 2004
8.625
8.630
8.561
8.615
194,676
-0.01(-0.11%)
Aug 25, 2004
8.625
8.639
8.595
8.625
193,452
-0.02(-0.23%)
Aug 24, 2004
8.590
8.644
8.571
8.644
312,013
+0.05(+0.63%)
Aug 23, 2004
8.605
8.620
8.497
8.590
259,568
-0.01(-0.17%)
Aug 20, 2004
8.390
8.605
8.390
8.605
371,191
+0.25(+3.05%)
Aug 19, 2004
8.512
8.527
8.350
8.350
222,633
-0.20(-2.29%)
Aug 18, 2004
8.424
8.556
8.380
8.546
455,061
+0.12(+1.45%)
Aug 17, 2004
8.404
8.424
8.355
8.424
257,324
+0.10(+1.18%)
Aug 16, 2004
8.086
8.326
8.086
8.326
286,709
+0.24(+2.97%)
Aug 13, 2004
8.184
8.223
8.071
8.086
320,787
-0.05(-0.60%)
Aug 12, 2004
8.198
8.218
8.125
8.135
373,640
-0.04(-0.54%)
Aug 11, 2004
8.223
8.252
8.159
8.179
276,506
-0.02(-0.24%)
Aug 10, 2004
8.223
8.292
8.198
8.198
299,565
+0.00(+0.06%)
Aug 09, 2004
8.174
8.228
8.130
8.194
299,769
+0.06(+0.72%)
Aug 06, 2004
8.159
8.292
8.115
8.135
571,173
-0.00(-0.06%)
Aug 05, 2004
8.306
8.355
8.140
8.140
312,217
-0.22(-2.64%)
Aug 04, 2004
8.262
8.360
8.198
8.360
319,971
+0.11(+1.31%)
Aug 03, 2004
8.292
8.326
8.228
8.252
281,403
-0.09(-1.12%)
Aug 02, 2004
8.257
8.345
8.184
8.345
421,799
+0.01(+0.18%)
Jul 30, 2004
8.243
8.345
8.233
8.331
207,124
+0.10(+1.19%)
Jul 29, 2004
8.350
8.360
8.169
8.233
252,834
-0.09(-1.12%)
Jul 28, 2004
8.223
8.326
8.037
8.326
353,642
-0.06(-0.76%)
Jul 27, 2004
8.370
8.453
8.331
8.390
353,233
+0.11(+1.36%)
Jul 26, 2004
8.370
8.370
8.223
8.277
296,912
-0.03(-0.35%)
Jul 23, 2004
8.331
8.478
8.306
8.306
346,295
-0.02(-0.29%)
Jul 22, 2004
8.649
8.649
8.331
8.331
425,472
-0.20(-2.30%)
Jul 21, 2004
8.684
8.684
8.522
8.527
334,664
-0.12(-1.42%)
Jul 20, 2004
8.600
8.698
8.581
8.649
343,642
+0.06(+0.74%)
Jul 19, 2004
8.551
8.644
8.541
8.586
294,667
+0.03(+0.40%)
Jul 16, 2004
8.566
8.586
8.517
8.551
263,037
-0.00(-0.06%)
Jul 15, 2004
8.463
8.556
8.458
8.556
280,587
+0.13(+1.51%)
Jul 14, 2004
8.478
8.512
8.424
8.429
336,704
-0.02(-0.23%)
Jul 13, 2004
8.527
8.527
8.448
8.448
207,328
-0.08(-0.92%)
Jul 12, 2004
8.527
8.576
8.497
8.527
314,053
+0.00(+0.00%)
Jul 09, 2004
8.527
8.556
8.429
8.527
220,796
+0.07(+0.87%)
Jul 08, 2004
8.546
8.556
8.453
8.453
482,610
-0.07(-0.86%)
Jul 07, 2004
8.586
8.595
8.527
8.527
348,744
+0.01(+0.12%)
Jul 06, 2004
8.576
8.595
8.434
8.517
378,945
-0.06(-0.69%)
Jul 02, 2004
8.492
8.625
8.492
8.576
528,728
+0.15(+1.74%)
Jul 01, 2004
8.429
8.468
8.345
8.429
240,794
+0.00(+0.00%)
Jun 30, 2004
8.365
8.439
8.306
8.429
386,292
+0.06(+0.76%)
Jun 29, 2004
8.502
8.532
8.243
8.365
392,005
-0.10(-1.22%)
Jun 28, 2004
8.463
8.532
8.458
8.468
372,007
+0.05(+0.58%)
Jun 25, 2004
8.458
8.512
8.419
8.419
309,360
-0.09(-1.04%)
Jun 24, 2004
8.517
8.551
8.463
8.507
241,407
+0.04(+0.52%)
Jun 23, 2004
8.429
8.497
8.394
8.463
278,546
+0.00(+0.06%)
Jun 22, 2004
8.453
8.497
8.380
8.458
259,976
-0.01(-0.12%)
Jun 21, 2004
8.458
8.517
8.429
8.468
204,267
-0.00(-0.06%)
Jun 18, 2004
8.419
8.473
8.375
8.473
522,402
+0.08(+0.93%)
Jun 17, 2004
8.267
8.419
8.238
8.394
373,028
+0.13(+1.54%)
Jun 16, 2004
8.287
8.326
8.218
8.267
212,430
+0.02(+0.24%)
Jun 15, 2004
8.140
8.272
8.105
8.247
406,902
+0.15(+1.88%)
Jun 14, 2004
8.272
8.272
8.061
8.096
355,478
-0.17(-2.07%)
Jun 10, 2004
8.311
8.331
8.213
8.267
371,803
-0.04(-0.53%)
Jun 09, 2004
8.345
8.365
8.292
8.311
241,203
-0.02(-0.29%)
Jun 08, 2004
8.341
8.350
8.287
8.336
207,328
-0.00(-0.06%)
Jun 07, 2004
8.326
8.375
8.267
8.341
232,224
+0.07(+0.89%)
Jun 04, 2004
8.331
8.355
8.262
8.267
249,569
-0.01(-0.12%)
Jun 03, 2004
8.345
8.394
8.277
8.277
317,114
-0.11(-1.29%)
Jun 02, 2004
8.380
8.414
8.326
8.385
212,838
+0.04(+0.47%)
Jun 01, 2004
8.399
8.399
8.189
8.345
313,033
-0.02(-0.23%)
May 28, 2004
8.365
8.439
8.350
8.365
406,494
+0.01(+0.12%)
May 27, 2004
8.429
8.448
8.331
8.355
310,176
-0.04(-0.53%)
May 26, 2004
8.287
8.399
8.208
8.399
398,127
+0.11(+1.36%)
May 25, 2004
8.198
8.287
8.189
8.287
445,878
+0.02(+0.24%)
May 24, 2004
8.115
8.267
8.061
8.267
394,658
+0.15(+1.87%)
May 21, 2004
8.194
8.223
8.086
8.115
355,682
-0.05(-0.60%)
May 20, 2004
8.022
8.169
8.022
8.164
549,951
+0.12(+1.46%)
May 19, 2004
8.228
8.267
7.998
8.047
455,877
-0.13(-1.62%)
May 18, 2004
7.978
8.179
7.978
8.179
660,145
+0.19(+2.33%)
May 17, 2004
7.953
8.012
7.782
7.993
439,552
+0.02(+0.25%)
May 14, 2004
7.973
8.056
7.860
7.973
545,053
+0.08(+1.06%)
May 13, 2004
7.885
7.929
7.826
7.890
483,630
+0.00(+0.06%)
May 12, 2004
7.801
7.885
7.669
7.885
467,917
+0.09(+1.13%)
May 11, 2004
7.679
7.895
7.659
7.797
422,207
+0.21(+2.71%)
May 10, 2004
7.777
7.777
7.253
7.591
1,070,517
-0.25(-3.19%)
May 07, 2004
8.086
8.164
7.841
7.841
787,276
-0.35(-4.31%)
May 06, 2004
8.233
8.301
8.115
8.194
460,571
+0.00(+0.06%)
May 05, 2004
8.360
8.365
8.145
8.189
339,765
-0.15(-1.76%)
May 04, 2004
8.233
8.424
8.233
8.336
624,026
+0.07(+0.83%)
May 03, 2004
8.100
8.272
7.968
8.267
695,448
+0.14(+1.69%)
Apr 30, 2004
8.184
8.272
8.110
8.130
412,004
-0.12(-1.43%)
Apr 29, 2004
8.257
8.345
8.110
8.247
504,036
-0.01(-0.18%)
Apr 28, 2004
8.355
8.355
8.262
8.262
358,539
-0.25(-2.94%)
Apr 27, 2004
8.468
8.537
8.439
8.512
517,505
+0.04(+0.52%)
Apr 26, 2004
8.532
8.566
8.390
8.468
533,626
+0.06(+0.70%)
Apr 23, 2004
8.419
8.439
8.365
8.409
280,587
-0.11(-1.27%)
Apr 22, 2004
8.287
8.576
8.257
8.517
625,454
+0.15(+1.76%)
Apr 21, 2004
8.277
8.380
8.267
8.370
651,166
+0.09(+1.12%)
Apr 20, 2004
8.698
8.728
8.277
8.277
610,149
-0.42(-4.84%)
Apr 19, 2004
8.698
8.723
8.537
8.698
343,846
+0.00(+0.00%)
Apr 16, 2004
8.566
8.703
8.527
8.698
600,354
+0.21(+2.42%)
Apr 15, 2004
8.331
8.551
8.331
8.492
392,618
+0.17(+2.06%)
Apr 14, 2004
8.311
8.429
8.208
8.321
499,955
-0.06(-0.70%)
Apr 13, 2004
8.208
8.566
8.208
8.380
809,315
-0.04(-0.47%)
Apr 12, 2004
8.948
8.992
8.184
8.419
1,475,379
-0.50(-5.60%)
Apr 08, 2004
9.164
9.213
8.919
8.919
450,368
-0.29(-3.19%)
Apr 07, 2004
8.943
9.272
8.870
9.213
573,622
+0.20(+2.17%)
Apr 06, 2004
9.384
9.384
8.884
9.017
1,792,289
-0.44(-4.61%)
Apr 05, 2004
9.703
9.747
9.335
9.453
1,034,193
-0.26(-2.72%)
Apr 02, 2004
9.796
9.840
9.698
9.718
795,439
-0.06(-0.60%)
Apr 01, 2004
9.639
9.776
9.639
9.776
549,134
+0.10(+1.01%)
Mar 31, 2004
9.541
9.678
9.482
9.678
637,494
+0.14(+1.44%)
Mar 30, 2004
9.453
9.541
9.394
9.541
350,989
+0.09(+0.93%)
Mar 29, 2004
9.296
9.453
9.272
9.453
554,848
+0.20(+2.12%)
Mar 26, 2004
9.340
9.355
9.237
9.257
199,165
-0.04(-0.47%)
Mar 25, 2004
9.311
9.335
9.272
9.301
262,221
+0.01(+0.11%)
Mar 24, 2004
9.360
9.360
9.272
9.291
382,619
-0.03(-0.32%)
Mar 23, 2004
9.634
9.634
9.311
9.321
316,094
-0.04(-0.42%)
Mar 22, 2004
9.458
9.458
9.296
9.360
403,433
-0.10(-1.04%)
Mar 19, 2004
9.448
9.458
9.370
9.458
595,049
+0.01(+0.10%)
Mar 18, 2004
9.360
9.458
9.326
9.448
560,970
+0.09(+1.00%)
Mar 17, 2004
9.301
9.355
9.257
9.355
461,591
+0.10(+1.06%)
Mar 16, 2004
9.409
9.409
9.242
9.257
317,318
-0.15(-1.61%)
Mar 15, 2004
9.473
9.473
9.370
9.409
289,566
-0.03(-0.36%)
Mar 12, 2004
9.384
9.443
9.311
9.443
347,520
+0.08(+0.89%)
Mar 11, 2004
9.502
9.512
9.330
9.360
483,834
-0.17(-1.75%)
Mar 10, 2004
9.580
9.595
9.487
9.526
509,342
-0.03(-0.36%)
Mar 09, 2004
9.556
9.590
9.526
9.561
276,097
-0.04(-0.46%)
Mar 08, 2004
9.556
9.605
9.517
9.605
442,001
+0.01(+0.15%)
Mar 05, 2004
9.595
9.654
9.556
9.590
685,449
-0.04(-0.46%)
Mar 04, 2004
9.585
9.634
9.507
9.634
411,800
+0.08(+0.87%)
Mar 03, 2004
9.575
9.605
9.522
9.551
453,429
+0.01(+0.15%)
Mar 02, 2004
9.615
9.629
9.531
9.536
506,485
-0.02(-0.21%)
Mar 01, 2004
9.507
9.566
9.463
9.556
408,739
+0.07(+0.78%)
Feb 27, 2004
9.360
9.541
9.360
9.482
531,177
-0.04(-0.46%)
Feb 26, 2004
9.507
9.566
9.482
9.526
589,131
-0.01(-0.10%)
Feb 25, 2004
9.399
9.536
9.384
9.536
739,730
+0.15(+1.57%)
Feb 24, 2004
9.365
9.424
9.360
9.389
505,465
+0.02(+0.26%)
Feb 23, 2004
9.365
9.399
9.360
9.365
412,616
+0.00(+0.00%)
Feb 20, 2004
9.350
9.384
9.311
9.365
386,904
+0.02(+0.21%)
Feb 19, 2004
9.389
9.389
9.330
9.345
321,604
-0.01(-0.10%)
Feb 18, 2004
9.360
9.394
9.321
9.355
608,109
-0.01(-0.10%)
Feb 17, 2004
9.326
9.375
9.311
9.365
430,982
+0.09(+1.00%)
Feb 13, 2004
9.375
9.404
9.237
9.272
508,322
-0.07(-0.73%)
Feb 12, 2004
9.414
9.424
9.340
9.340
580,152
-0.07(-0.78%)
Feb 11, 2004
9.409
9.468
9.355
9.414
979,912
-0.02(-0.26%)
Feb 10, 2004
9.311
9.458
9.228
9.438
8,157,233
+0.16(+1.69%)
Feb 09, 2004
9.237
9.335
9.154
9.281
542,604
+0.04(+0.48%)
Feb 06, 2004
9.115
9.311
9.061
9.237
678,919
+0.12(+1.34%)
Feb 05, 2004
9.110
9.164
9.012
9.115
855,434
+0.27(+3.05%)
Feb 04, 2004
8.997
8.997
8.845
8.845
449,143
-0.18(-2.01%)
Feb 03, 2004
9.017
9.110
8.997
9.027
641,779
+0.00(+0.05%)
Feb 02, 2004
8.943
9.022
8.894
9.022
458,938
+0.05(+0.60%)
Jan 30, 2004
8.835
8.968
8.796
8.968
530,973
+0.15(+1.67%)
Jan 29, 2004
8.747
8.821
8.718
8.821
504,853
+0.05(+0.56%)
Jan 28, 2004
8.796
8.865
8.737
8.772
760,136
-0.14(-1.59%)
Jan 27, 2004
8.860
8.914
8.811
8.914
791,358
+0.08(+0.94%)
Jan 26, 2004
8.796
8.860
8.786
8.831
421,187
+0.03(+0.39%)
Jan 23, 2004
8.747
8.811
8.713
8.796
522,810
+0.03(+0.39%)
Jan 22, 2004
8.742
8.772
8.708
8.762
486,487
+0.04(+0.45%)
Jan 21, 2004
8.693
8.757
8.674
8.723
503,832
+0.02(+0.28%)
Jan 20, 2004
8.659
8.698
8.635
8.698
756,463
+0.08(+0.91%)
Jan 16, 2004
8.688
8.698
8.620
8.620
328,134
-0.06(-0.73%)
Jan 15, 2004
8.742
8.767
8.615
8.684
422,411
-0.03(-0.39%)
Jan 14, 2004
8.674
8.733
8.644
8.718
262,629
+0.07(+0.79%)
Jan 13, 2004
8.630
8.674
8.590
8.649
501,996
-0.05(-0.56%)
Jan 12, 2004
8.723
8.767
8.679
8.698
239,570
+0.00(+0.00%)
Jan 09, 2004
8.674
8.733
8.654
8.698
346,703
+0.00(+0.06%)
Jan 08, 2004
8.698
8.718
8.659
8.693
309,768
+0.02(+0.28%)
Jan 07, 2004
8.708
8.772
8.630
8.669
409,963
-0.03(-0.39%)
Jan 06, 2004
8.664
8.757
8.664
8.703
441,389
-0.02(-0.22%)
Jan 05, 2004
8.703
8.782
8.693
8.723
297,524
+0.01(+0.11%)
Jan 02, 2004
8.737
8.782
8.630
8.713
235,693
-0.01(-0.11%)
Dec 31, 2003
8.747
8.772
8.723
8.723
272,016
-0.03(-0.39%)
Dec 30, 2003
8.733
8.757
8.713
8.757
319,971
+0.06(+0.68%)
Dec 29, 2003
8.679
8.742
8.659
8.698
413,228
+0.01(+0.17%)
Dec 26, 2003
8.684
8.733
8.674
8.684
141,416
+0.00(+0.00%)
Dec 24, 2003
8.664
8.684
8.639
8.684
112,030
+0.00(+0.00%)
Dec 23, 2003
8.644
8.684
8.595
8.684
393,434
+0.06(+0.68%)
Dec 22, 2003
8.576
8.620
8.576
8.625
284,260
+0.00(+0.00%)
Dec 19, 2003
8.576
8.625
8.566
8.625
216,715
+0.05(+0.57%)
Dec 18, 2003
8.590
8.659
8.566
8.576
399,556
-0.05(-0.57%)
Dec 17, 2003
8.669
8.679
8.610
8.625
509,342
-0.04(-0.45%)
Dec 16, 2003
8.625
8.664
8.600
8.664
238,346
+0.02(+0.28%)
Dec 15, 2003
8.674
8.674
8.674
8.639
337,316
-0.03(-0.34%)
Dec 12, 2003
8.576
8.669
8.576
8.669
497,914
+0.09(+1.09%)
Dec 11, 2003
8.532
8.600
8.532
8.576
358,539
+0.03(+0.40%)
Dec 10, 2003
8.576
8.605
8.541
8.541
250,385
-0.05(-0.63%)
Dec 09, 2003
8.669
8.669
8.581
8.595
379,966
-0.08(-0.90%)
Dec 08, 2003
8.600
8.674
8.571
8.674
319,563
+0.07(+0.85%)
Dec 05, 2003
8.551
8.635
8.551
8.600
427,513
+0.00(+0.06%)
Dec 04, 2003
8.541
8.600
8.527
8.595
689,938
+0.05(+0.57%)
Dec 03, 2003
8.527
8.541
8.527
8.546
1,916,156
-0.25(-2.90%)
Dec 02, 2003
8.816
8.816
8.762
8.801
243,855
-0.02(-0.22%)
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.