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
Telefonica S.A. ADR
(NY:
TEF
)
4.420
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2004
5.821
5.860
5.775
5.800
1,331,965
+0.02(+0.36%)
Sep 29, 2004
5.745
5.789
5.735
5.779
571,729
+0.08(+1.45%)
Sep 28, 2004
5.680
5.709
5.665
5.696
650,079
+0.06(+1.14%)
Sep 27, 2004
5.641
5.668
5.623
5.632
749,376
-0.02(-0.34%)
Sep 24, 2004
5.676
5.680
5.644
5.651
520,529
-0.04(-0.77%)
Sep 23, 2004
5.677
5.717
5.665
5.695
877,375
+0.02(+0.39%)
Sep 22, 2004
5.716
5.722
5.672
5.673
636,116
-0.11(-1.85%)
Sep 21, 2004
5.729
5.796
5.717
5.780
483,293
+0.10(+1.77%)
Sep 20, 2004
5.645
5.703
5.645
5.680
696,625
-0.06(-1.10%)
Sep 17, 2004
5.747
5.758
5.718
5.743
555,438
+0.05(+0.95%)
Sep 16, 2004
5.672
5.717
5.667
5.689
654,734
+0.00(+0.02%)
Sep 15, 2004
5.731
5.731
5.663
5.687
850,223
-0.05(-0.92%)
Sep 14, 2004
5.754
5.758
5.718
5.740
962,707
+0.02(+0.41%)
Sep 13, 2004
5.714
5.751
5.709
5.717
778,854
+0.03(+0.57%)
Sep 10, 2004
5.687
5.700
5.659
5.685
681,110
+0.03(+0.55%)
Sep 09, 2004
5.629
5.665
5.607
5.654
526,735
+0.04(+0.71%)
Sep 08, 2004
5.575
5.642
5.571
5.614
522,856
-0.00(-0.02%)
Sep 07, 2004
5.601
5.642
5.588
5.615
818,418
+0.08(+1.40%)
Sep 03, 2004
5.540
5.580
5.516
5.538
643,098
-0.04(-0.79%)
Sep 02, 2004
5.526
5.587
5.506
5.582
622,152
+0.06(+1.14%)
Sep 01, 2004
5.507
5.546
5.500
5.519
478,638
-0.01(-0.26%)
Aug 31, 2004
5.521
5.535
5.484
5.533
1,373,856
+0.06(+1.13%)
Aug 30, 2004
5.503
5.533
5.471
5.471
597,328
-0.03(-0.59%)
Aug 27, 2004
5.488
5.522
5.453
5.503
444,505
-0.03(-0.54%)
Aug 26, 2004
5.537
5.542
5.499
5.533
712,140
-0.01(-0.09%)
Aug 25, 2004
5.467
5.548
5.458
5.538
6,274,280
+0.08(+1.54%)
Aug 24, 2004
5.479
5.484
5.426
5.454
560,868
+0.01(+0.24%)
Aug 23, 2004
5.488
5.500
5.435
5.441
826,951
-0.04(-0.68%)
Aug 20, 2004
5.421
5.494
5.421
5.479
846,345
-0.01(-0.09%)
Aug 19, 2004
5.507
5.522
5.461
5.484
528,286
+0.00(+0.02%)
Aug 18, 2004
5.378
5.497
5.378
5.482
853,326
+0.06(+1.05%)
Aug 17, 2004
5.448
5.467
5.406
5.426
807,557
+0.04(+0.69%)
Aug 16, 2004
5.343
5.396
5.334
5.388
728,430
+0.05(+0.89%)
Aug 13, 2004
5.350
5.369
5.308
5.341
601,207
+0.04(+0.73%)
Aug 12, 2004
5.308
5.343
5.267
5.302
1,726,823
-0.03(-0.51%)
Aug 11, 2004
5.324
5.344
5.253
5.329
619,825
-0.06(-1.20%)
Aug 10, 2004
5.347
5.409
5.347
5.393
960,380
+0.05(+0.97%)
Aug 09, 2004
5.351
5.375
5.329
5.342
787,388
-0.04(-0.77%)
Aug 06, 2004
5.446
5.455
5.378
5.383
816,090
-0.03(-0.59%)
Aug 05, 2004
5.499
5.499
5.415
5.415
830,054
-0.09(-1.71%)
Aug 04, 2004
5.449
5.528
5.436
5.509
611,292
-0.01(-0.19%)
Aug 03, 2004
5.520
5.560
5.506
5.520
970,465
-0.06(-1.11%)
Aug 02, 2004
5.556
5.586
5.540
5.582
618,274
-0.05(-0.85%)
Jul 30, 2004
5.636
5.658
5.611
5.629
1,579,430
+0.07(+1.25%)
Jul 29, 2004
5.537
5.593
5.537
5.560
803,678
+0.02(+0.40%)
Jul 28, 2004
5.519
5.543
5.479
5.538
723,000
+0.01(+0.14%)
Jul 27, 2004
5.481
5.530
5.473
5.530
729,982
+0.04(+0.70%)
Jul 26, 2004
5.511
5.516
5.449
5.491
1,663,987
-0.07(-1.25%)
Jul 23, 2004
5.589
5.596
5.539
5.561
1,043,386
-0.11(-2.02%)
Jul 22, 2004
5.667
5.705
5.633
5.676
1,027,095
+0.02(+0.32%)
Jul 21, 2004
5.752
5.770
5.655
5.658
610,516
-0.07(-1.17%)
Jul 20, 2004
5.723
5.739
5.698
5.725
503,462
-0.02(-0.31%)
Jul 19, 2004
5.718
5.761
5.704
5.743
4,735,188
+0.00(+0.07%)
Jul 16, 2004
5.783
5.792
5.734
5.739
781,182
+0.02(+0.41%)
Jul 15, 2004
5.783
5.797
5.711
5.716
663,267
-0.03(-0.61%)
Jul 14, 2004
5.752
5.791
5.745
5.751
892,114
-0.02(-0.31%)
Jul 13, 2004
5.796
5.796
5.736
5.769
607,413
-0.06(-1.00%)
Jul 12, 2004
5.829
5.840
5.801
5.827
729,982
+0.01(+0.22%)
Jul 09, 2004
5.794
5.836
5.784
5.814
418,905
+0.00(+0.04%)
Jul 08, 2004
5.840
5.859
5.809
5.811
714,467
-0.02(-0.38%)
Jul 07, 2004
5.829
5.865
5.814
5.833
1,500,303
+0.09(+1.62%)
Jul 06, 2004
5.747
5.781
5.730
5.740
1,150,439
-0.01(-0.22%)
Jul 02, 2004
5.740
5.772
5.725
5.753
830,054
+0.02(+0.38%)
Jul 01, 2004
5.770
5.772
5.707
5.731
1,416,522
-0.02(-0.38%)
Jun 30, 2004
5.800
5.807
5.711
5.753
912,284
+0.07(+1.16%)
Jun 29, 2004
5.694
5.712
5.662
5.687
1,127,167
-0.03(-0.54%)
Jun 28, 2004
5.767
5.775
5.705
5.718
550,783
+0.07(+1.21%)
Jun 25, 2004
5.650
5.684
5.627
5.650
514,323
-0.01(-0.18%)
Jun 24, 2004
5.658
5.714
5.655
5.660
621,377
+0.04(+0.66%)
Jun 23, 2004
5.569
5.641
5.547
5.623
1,252,839
-0.01(-0.18%)
Jun 22, 2004
5.602
5.646
5.575
5.633
643,098
+0.05(+0.92%)
Jun 21, 2004
5.628
5.642
5.573
5.582
695,073
-0.00(-0.02%)
Jun 18, 2004
5.582
5.631
5.571
5.583
866,514
+0.00(+0.00%)
Jun 17, 2004
5.597
5.607
5.551
5.583
682,661
+0.03(+0.46%)
Jun 16, 2004
5.622
5.622
5.556
5.557
531,389
-0.07(-1.28%)
Jun 15, 2004
5.574
5.665
5.574
5.629
595,777
+0.10(+1.72%)
Jun 14, 2004
5.549
5.558
5.519
5.534
700,503
-0.15(-2.70%)
Jun 10, 2004
5.645
5.704
5.638
5.687
451,487
+0.08(+1.38%)
Jun 09, 2004
5.698
5.725
5.596
5.610
1,310,244
-0.16(-2.81%)
Jun 08, 2004
5.743
5.783
5.743
5.772
490,275
-0.07(-1.15%)
Jun 07, 2004
5.762
5.846
5.758
5.840
913,059
+0.17(+2.91%)
Jun 04, 2004
5.653
5.716
5.628
5.675
958,829
+0.13(+2.32%)
Jun 03, 2004
5.575
5.622
5.546
5.546
884,357
-0.06(-1.10%)
Jun 02, 2004
5.640
5.653
5.583
5.607
835,484
+0.05(+0.86%)
Jun 01, 2004
5.556
5.569
5.506
5.560
669,473
-0.07(-1.19%)
May 28, 2004
5.662
5.662
5.600
5.627
789,715
-0.05(-0.80%)
May 27, 2004
5.647
5.677
5.614
5.672
1,045,713
+0.13(+2.42%)
May 26, 2004
5.543
5.549
5.479
5.538
2,397,848
-0.01(-0.16%)
May 25, 2004
5.432
5.547
5.415
5.547
1,148,112
+0.08(+1.39%)
May 24, 2004
5.485
5.515
5.446
5.471
1,260,596
+0.08(+1.46%)
May 21, 2004
5.466
5.466
5.382
5.392
709,812
+0.02(+0.31%)
May 20, 2004
5.370
5.405
5.347
5.375
844,017
-0.05(-0.97%)
May 19, 2004
5.484
5.520
5.414
5.428
1,934,724
+0.11(+2.13%)
May 18, 2004
5.328
5.351
5.301
5.315
733,085
+0.08(+1.58%)
May 17, 2004
5.207
5.279
5.198
5.232
1,588,739
-0.02(-0.34%)
May 14, 2004
5.285
5.297
5.225
5.250
1,429,710
-0.07(-1.38%)
May 13, 2004
5.305
5.350
5.261
5.324
1,781,901
-0.06(-1.08%)
May 12, 2004
5.423
5.423
5.299
5.382
2,312,516
-0.07(-1.32%)
May 11, 2004
5.484
5.498
5.442
5.454
1,297,056
-0.04(-0.80%)
May 10, 2004
5.448
5.500
5.448
5.498
1,715,187
-0.09(-1.52%)
May 07, 2004
5.678
5.698
5.570
5.583
4,306,198
-0.22(-3.76%)
May 06, 2004
5.807
5.846
5.749
5.801
1,337,396
-0.13(-2.22%)
May 05, 2004
5.887
5.957
5.887
5.932
3,982,709
+0.10(+1.70%)
May 04, 2004
5.809
5.852
5.776
5.833
1,614,339
+0.09(+1.62%)
May 03, 2004
5.744
5.793
5.723
5.740
1,478,582
+0.05(+0.91%)
Apr 30, 2004
5.730
5.744
5.671
5.689
1,376,183
-0.01(-0.16%)
Apr 29, 2004
5.739
5.770
5.667
5.698
1,513,491
-0.05(-0.79%)
Apr 28, 2004
5.802
5.806
5.740
5.743
1,155,094
-0.15(-2.58%)
Apr 27, 2004
5.879
5.926
5.878
5.895
833,933
+0.04(+0.62%)
Apr 26, 2004
5.896
5.925
5.846
5.859
1,084,501
-0.04(-0.72%)
Apr 23, 2004
5.882
5.916
5.856
5.901
404,942
+0.04(+0.62%)
Apr 22, 2004
5.837
5.903
5.825
5.865
2,404,054
-0.02(-0.33%)
Apr 21, 2004
5.876
5.930
5.850
5.885
817,642
-0.03(-0.52%)
Apr 20, 2004
5.995
6.026
5.914
5.916
693,522
-0.12(-1.97%)
Apr 19, 2004
5.985
6.037
5.970
6.034
779,630
+0.05(+0.78%)
Apr 16, 2004
5.949
6.014
5.937
5.988
889,011
+0.07(+1.18%)
Apr 15, 2004
5.936
5.959
5.907
5.918
952,623
-0.05(-0.84%)
Apr 14, 2004
5.894
6.001
5.883
5.968
635,340
-0.02(-0.28%)
Apr 13, 2004
6.059
6.059
5.983
5.985
599,656
-0.07(-1.11%)
Apr 12, 2004
6.023
6.052
6.003
6.052
358,397
+0.03(+0.54%)
Apr 08, 2004
6.097
6.099
6.001
6.020
1,108,549
+0.01(+0.09%)
Apr 07, 2004
5.983
6.026
5.975
6.015
543,026
+0.03(+0.56%)
Apr 06, 2004
5.971
6.006
5.954
5.981
499,584
-0.00(-0.02%)
Apr 05, 2004
5.936
5.988
5.923
5.983
871,944
-0.04(-0.60%)
Apr 02, 2004
5.984
6.047
5.967
6.019
965,810
+0.07(+1.21%)
Apr 01, 2004
5.891
5.977
5.877
5.946
1,027,095
+0.08(+1.30%)
Mar 31, 2004
5.827
5.894
5.827
5.870
1,083,725
+0.06(+1.04%)
Mar 30, 2004
5.779
5.842
5.771
5.810
950,295
-0.03(-0.57%)
Mar 29, 2004
5.821
5.861
5.810
5.843
1,264,475
+0.07(+1.14%)
Mar 26, 2004
5.792
5.818
5.754
5.778
1,010,028
-0.03(-0.55%)
Mar 25, 2004
5.734
5.824
5.721
5.810
1,422,728
+0.18(+3.13%)
Mar 24, 2004
5.684
5.714
5.633
5.633
856,429
-0.12(-2.11%)
Mar 23, 2004
5.811
5.815
5.717
5.754
1,240,427
+0.02(+0.40%)
Mar 22, 2004
5.748
5.783
5.703
5.731
776,527
-0.11(-1.88%)
Mar 19, 2004
5.878
5.923
5.830
5.841
954,174
-0.05(-0.85%)
Mar 18, 2004
5.854
5.907
5.819
5.891
1,470,049
-0.04(-0.74%)
Mar 17, 2004
5.912
5.949
5.865
5.935
965,035
+0.09(+1.50%)
Mar 16, 2004
5.869
5.896
5.781
5.847
2,116,250
+0.20(+3.59%)
Mar 15, 2004
5.754
5.756
5.618
5.645
3,312,460
-0.35(-5.79%)
Mar 12, 2004
6.014
6.014
5.944
5.992
1,746,992
-0.06(-0.92%)
Mar 11, 2004
6.091
6.115
6.046
6.047
1,411,092
-0.06(-0.99%)
Mar 10, 2004
6.175
6.193
6.104
6.108
1,073,640
-0.14(-2.31%)
Mar 09, 2004
6.278
6.316
6.213
6.252
1,139,579
-0.04(-0.64%)
Mar 08, 2004
6.316
6.355
6.284
6.292
889,011
-0.03(-0.41%)
Mar 05, 2004
6.269
6.364
6.265
6.318
1,009,253
+0.07(+1.20%)
Mar 04, 2004
6.222
6.265
6.204
6.243
1,238,875
+0.03(+0.54%)
Mar 03, 2004
6.176
6.221
6.137
6.209
2,105,390
-0.07(-1.05%)
Mar 02, 2004
6.360
6.374
6.251
6.275
1,461,516
-0.16(-2.48%)
Mar 01, 2004
6.373
6.440
6.353
6.435
1,147,336
+0.09(+1.44%)
Feb 27, 2004
6.313
6.399
6.246
6.344
2,390,091
+0.08(+1.32%)
Feb 26, 2004
6.211
6.284
6.189
6.261
1,778,798
-0.06(-1.00%)
Feb 25, 2004
6.296
6.327
6.278
6.324
1,415,747
-0.02(-0.35%)
Feb 24, 2004
6.274
6.398
6.273
6.346
1,283,869
+0.06(+0.98%)
Feb 23, 2004
6.372
6.386
6.284
6.284
1,739,235
-0.08(-1.22%)
Feb 20, 2004
6.439
6.439
6.319
6.362
2,149,608
-0.16(-2.43%)
Feb 19, 2004
6.648
6.654
6.510
6.520
1,121,737
-0.02(-0.37%)
Feb 18, 2004
6.606
6.627
6.543
6.545
968,138
-0.12(-1.74%)
Feb 17, 2004
6.630
6.661
6.586
6.661
1,458,413
+0.23(+3.55%)
Feb 13, 2004
6.524
6.541
6.414
6.432
1,053,470
-0.09(-1.40%)
Feb 12, 2004
6.536
6.574
6.524
6.524
1,103,894
-0.07(-1.09%)
Feb 11, 2004
6.452
6.600
6.431
6.596
1,857,149
+0.10(+1.53%)
Feb 10, 2004
6.458
6.503
6.453
6.497
2,117,026
+0.06(+0.98%)
Feb 09, 2004
6.445
6.469
6.422
6.434
1,244,305
+0.04(+0.65%)
Feb 06, 2004
6.302
6.403
6.302
6.393
1,386,268
+0.18(+2.82%)
Feb 05, 2004
6.221
6.258
6.198
6.217
5,442,674
+0.17(+2.84%)
Feb 04, 2004
6.090
6.108
6.044
6.046
910,732
-0.11(-1.82%)
Feb 03, 2004
6.123
6.198
6.117
6.158
1,540,643
+0.08(+1.31%)
Feb 02, 2004
6.064
6.130
6.042
6.078
2,127,111
+0.05(+0.75%)
Jan 30, 2004
6.030
6.068
6.016
6.033
1,810,604
-0.09(-1.52%)
Jan 29, 2004
6.243
6.258
6.064
6.126
2,472,320
-0.12(-1.90%)
Jan 28, 2004
6.351
6.373
6.242
6.244
4,124,672
-0.10(-1.54%)
Jan 27, 2004
6.359
6.380
6.315
6.342
4,381,446
+0.08(+1.23%)
Jan 26, 2004
6.298
6.310
6.233
6.265
2,871,057
-0.08(-1.22%)
Jan 23, 2004
6.405
6.449
6.291
6.342
3,570,785
-0.06(-1.01%)
Jan 22, 2004
6.335
6.407
6.335
6.407
2,082,117
+0.11(+1.76%)
Jan 21, 2004
6.225
6.316
6.189
6.296
1,817,586
+0.11(+1.73%)
Jan 20, 2004
6.171
6.220
6.153
6.189
2,659,277
+0.14(+2.26%)
Jan 16, 2004
6.101
6.102
6.024
6.052
1,311,796
-0.14(-2.29%)
Jan 15, 2004
6.182
6.212
6.146
6.194
1,632,957
-0.08(-1.27%)
Jan 14, 2004
6.221
6.274
6.215
6.274
961,156
+0.09(+1.40%)
Jan 13, 2004
6.252
6.265
6.149
6.188
1,824,568
-0.00(-0.04%)
Jan 12, 2004
6.153
6.233
6.131
6.190
1,590,291
+0.03(+0.57%)
Jan 09, 2004
6.190
6.204
6.149
6.155
1,799,744
-0.14(-2.29%)
Jan 08, 2004
6.131
6.306
6.228
6.300
1,772,592
+0.17(+2.75%)
Jan 07, 2004
6.106
6.149
6.092
6.131
1,768,714
+0.07(+1.19%)
Jan 06, 2004
6.007
6.097
6.001
6.059
893,666
+0.06(+1.08%)
Jan 05, 2004
5.952
6.001
5.946
5.994
1,308,693
+0.16(+2.76%)
Jan 02, 2004
5.810
5.858
5.807
5.833
960,380
+0.14(+2.40%)
Dec 31, 2003
5.676
5.731
5.667
5.696
927,023
+0.01(+0.25%)
Dec 30, 2003
5.712
5.712
5.649
5.682
1,048,040
-0.04(-0.68%)
Dec 29, 2003
5.682
5.735
5.677
5.721
681,110
+0.08(+1.37%)
Dec 26, 2003
5.647
5.658
5.620
5.644
163,683
+0.01(+0.16%)
Dec 24, 2003
5.614
5.640
5.579
5.635
296,337
+0.00(+0.02%)
Dec 23, 2003
5.609
5.642
5.601
5.633
1,276,111
+0.06(+0.99%)
Dec 22, 2003
5.562
5.582
5.533
5.578
889,787
+0.02(+0.39%)
Dec 19, 2003
5.583
5.592
5.537
5.556
752,479
-0.05(-0.97%)
Dec 18, 2003
5.506
5.610
5.555
5.610
1,577,879
+0.10(+1.90%)
Dec 17, 2003
5.506
5.517
5.466
5.506
1,456,086
-0.02(-0.44%)
Dec 16, 2003
5.472
5.538
5.472
5.530
1,227,239
+0.08(+1.39%)
Dec 15, 2003
5.507
5.509
5.442
5.454
1,749,320
+0.04(+0.74%)
Dec 12, 2003
5.363
5.423
5.382
5.414
6,707,149
+0.05(+0.96%)
Dec 11, 2003
5.277
5.363
5.277
5.363
3,395,465
+0.09(+1.71%)
Dec 10, 2003
5.279
5.284
5.271
5.272
961,156
-0.01(-0.12%)
Dec 09, 2003
5.289
5.314
5.274
5.279
6,557,429
+0.11(+2.20%)
Dec 08, 2003
5.116
5.178
5.127
5.165
1,323,432
+0.05(+0.96%)
Dec 05, 2003
5.119
5.143
5.102
5.116
516,650
-0.01(-0.15%)
Dec 04, 2003
5.125
5.156
5.107
5.124
1,359,892
+0.00(+0.03%)
Dec 03, 2003
5.121
5.154
5.105
5.123
1,097,688
+0.05(+0.94%)
Dec 02, 2003
5.034
5.105
5.030
5.075
1,930,070
-0.01(-0.23%)
Dec 01, 2003
5.066
5.100
5.052
5.087
1,318,002
+0.08(+1.65%)
Nov 28, 2003
4.984
5.027
4.977
5.004
2,062,723
+0.02(+0.39%)
Nov 26, 2003
4.946
4.996
4.946
4.985
901,423
+0.07(+1.50%)
Nov 25, 2003
4.910
4.931
4.892
4.911
885,908
-0.01(-0.13%)
Nov 24, 2003
4.874
4.919
4.874
4.918
801,351
+0.05(+1.01%)
Nov 21, 2003
4.848
4.869
4.830
4.869
906,853
+0.06(+1.23%)
Nov 20, 2003
4.834
4.847
4.808
4.810
608,965
-0.07(-1.50%)
Nov 19, 2003
4.852
4.897
4.849
4.883
882,805
+0.03(+0.72%)
Nov 18, 2003
4.848
4.869
4.832
4.848
1,003,047
+0.00(+0.03%)
Nov 17, 2003
4.862
4.883
4.782
4.847
1,064,331
-0.08(-1.57%)
Nov 14, 2003
4.929
4.976
4.918
4.924
868,066
-0.01(-0.26%)
Nov 13, 2003
4.909
4.942
4.898
4.937
1,134,924
+0.07(+1.38%)
Nov 12, 2003
4.821
4.883
4.821
4.870
1,293,953
+0.08(+1.70%)
Nov 11, 2003
4.752
4.804
4.752
4.789
1,093,034
+0.02(+0.38%)
Nov 10, 2003
4.781
4.797
4.768
4.771
1,497,976
-0.04(-0.91%)
Nov 07, 2003
4.790
4.828
4.782
4.815
928,574
+0.03(+0.67%)
Nov 06, 2003
4.773
4.789
4.753
4.782
3,010,692
-0.00(-0.05%)
Nov 05, 2003
4.817
4.789
4.795
4.785
926,247
-0.00(-0.03%)
Nov 04, 2003
4.817
4.829
4.795
4.786
615,946
-0.02(-0.46%)
Nov 03, 2003
4.821
4.846
4.795
4.808
989,161
-0.02(-0.32%)
Oct 31, 2003
4.822
4.862
4.815
4.824
978,222
+0.00(+0.03%)
Oct 30, 2003
4.913
4.913
4.822
4.822
928,574
+0.00(+0.03%)
Oct 29, 2003
4.825
4.853
4.815
4.821
1,237,324
+0.01(+0.11%)
Oct 28, 2003
4.780
4.831
4.780
4.816
1,571,673
+0.04(+0.89%)
Oct 27, 2003
4.780
4.801
4.754
4.773
669,473
+0.04(+0.93%)
Oct 24, 2003
4.708
4.763
4.708
4.730
657,061
-0.03(-0.57%)
Oct 23, 2003
4.704
4.773
4.704
4.757
1,314,123
-0.01(-0.11%)
Oct 22, 2003
4.776
4.786
4.749
4.762
13,386,372
-0.02(-0.43%)
Oct 21, 2003
4.773
4.825
4.767
4.782
940,211
-0.02(-0.40%)
Oct 20, 2003
4.764
4.819
4.757
4.802
955,726
+0.02(+0.38%)
Oct 17, 2003
4.801
4.803
4.762
4.784
732,309
-0.07(-1.51%)
Oct 16, 2003
4.835
4.886
4.834
4.857
754,806
+0.04(+0.78%)
Oct 15, 2003
4.860
4.866
4.817
4.820
1,248,184
-0.07(-1.48%)
Oct 14, 2003
4.837
4.883
4.837
4.892
718,346
+0.02(+0.34%)
Oct 13, 2003
4.884
4.879
4.859
4.875
1,100,016
-0.01(-0.18%)
Oct 10, 2003
4.853
4.871
4.835
4.884
740,842
+0.01(+0.24%)
Oct 09, 2003
4.886
4.893
4.860
4.873
1,746,992
-0.01(-0.24%)
Oct 08, 2003
4.928
4.941
4.878
4.884
3,630,518
+0.01(+0.11%)
Oct 07, 2003
4.822
4.884
4.802
4.879
6,256,438
+0.06(+1.18%)
Oct 06, 2003
4.779
4.826
4.785
4.822
2,739,955
+0.04(+0.92%)
Oct 03, 2003
4.712
4.815
4.712
4.779
6,866,954
+0.16(+3.43%)
Oct 02, 2003
4.621
4.633
4.588
4.620
2,062,723
-0.06(-1.21%)
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.