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
Aptargroup
(NY:
ATR
)
147.67
+0.13 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2005
9.591
9.781
9.465
9.712
299,940
+0.16(+1.69%)
Apr 28, 2005
9.712
9.775
9.503
9.551
307,886
-0.21(-2.17%)
Apr 27, 2005
9.636
9.918
9.465
9.763
316,079
+0.10(+1.00%)
Apr 26, 2005
10.01
10.01
9.624
9.666
531,600
-0.35(-3.46%)
Apr 25, 2005
9.930
10.04
9.873
10.01
269,152
+0.07(+0.75%)
Apr 22, 2005
10.04
10.12
9.777
9.938
315,583
-0.12(-1.20%)
Apr 21, 2005
9.958
10.14
9.918
10.06
367,973
+0.20(+2.04%)
Apr 20, 2005
10.01
10.05
9.853
9.857
374,180
-0.28(-2.76%)
Apr 19, 2005
10.17
10.27
10.03
10.14
380,139
-0.01(-0.14%)
Apr 18, 2005
9.767
10.21
9.603
10.15
488,644
+0.29(+2.90%)
Apr 15, 2005
10.21
10.21
9.807
9.865
604,350
-0.21(-2.04%)
Apr 14, 2005
10.38
10.40
10.07
10.07
362,511
-0.30(-2.87%)
Apr 13, 2005
10.67
10.67
10.33
10.37
439,234
-0.30(-2.81%)
Apr 12, 2005
10.57
10.71
10.30
10.67
728,746
+0.05(+0.51%)
Apr 11, 2005
10.65
10.75
10.57
10.61
194,663
-0.01(-0.09%)
Apr 08, 2005
10.92
10.92
10.60
10.62
220,982
-0.29(-2.69%)
Apr 07, 2005
10.88
10.98
10.63
10.92
177,282
+0.04(+0.37%)
Apr 06, 2005
10.76
11.05
10.76
10.88
360,524
+0.12(+1.12%)
Apr 05, 2005
10.74
10.87
10.73
10.76
241,342
+0.04(+0.38%)
Apr 04, 2005
10.70
10.78
10.55
10.72
393,299
+0.04(+0.42%)
Apr 01, 2005
10.49
10.71
10.47
10.67
458,849
+0.21(+1.96%)
Mar 31, 2005
10.53
10.71
10.39
10.47
382,622
-0.12(-1.12%)
Mar 30, 2005
10.26
10.61
10.26
10.59
397,768
+0.36(+3.53%)
Mar 29, 2005
10.11
10.63
10.10
10.23
688,274
+0.09(+0.93%)
Mar 28, 2005
10.08
10.20
9.990
10.13
241,094
+0.08(+0.84%)
Mar 24, 2005
10.04
10.17
10.00
10.05
178,524
+0.02(+0.22%)
Mar 23, 2005
10.11
10.16
9.932
10.02
290,008
-0.13(-1.25%)
Mar 22, 2005
10.28
10.43
10.14
10.15
259,220
-0.17(-1.60%)
Mar 21, 2005
10.33
10.36
10.22
10.32
145,252
+0.01(+0.12%)
Mar 18, 2005
10.43
10.43
10.18
10.30
509,253
+0.02(+0.18%)
Mar 17, 2005
10.37
10.37
10.22
10.29
156,177
-0.02(-0.23%)
Mar 16, 2005
10.34
10.37
10.21
10.31
296,464
-0.05(-0.51%)
Mar 15, 2005
10.55
10.63
10.35
10.36
249,784
-0.11(-1.06%)
Mar 14, 2005
10.34
10.55
10.34
10.47
173,558
+0.09(+0.89%)
Mar 11, 2005
10.31
10.45
10.24
10.38
273,373
+0.11(+1.04%)
Mar 10, 2005
10.49
10.49
10.27
10.27
281,070
-0.22(-2.05%)
Mar 09, 2005
10.54
10.61
10.33
10.49
158,412
-0.03(-0.33%)
Mar 08, 2005
10.51
10.60
10.46
10.52
164,619
+0.01(+0.13%)
Mar 07, 2005
10.61
10.73
10.47
10.51
165,861
-0.13(-1.19%)
Mar 04, 2005
10.51
10.74
10.49
10.64
193,670
+0.08(+0.74%)
Mar 03, 2005
10.43
10.57
10.41
10.56
178,772
+0.15(+1.45%)
Mar 02, 2005
10.52
10.59
10.40
10.41
229,921
-0.06(-0.62%)
Mar 01, 2005
10.39
10.54
10.38
10.47
240,101
+0.08(+0.74%)
Feb 28, 2005
10.42
10.47
10.21
10.39
360,524
-0.06(-0.56%)
Feb 25, 2005
10.21
10.45
10.17
10.45
263,937
+0.23(+2.29%)
Feb 24, 2005
10.04
10.25
9.900
10.22
182,248
+0.21(+2.13%)
Feb 23, 2005
9.897
10.12
9.897
10.01
312,851
+0.14(+1.41%)
Feb 22, 2005
9.998
10.04
9.847
9.867
284,546
-0.18(-1.80%)
Feb 18, 2005
10.03
10.09
9.952
10.05
144,507
+0.11(+1.09%)
Feb 17, 2005
9.988
10.08
9.922
9.940
248,046
-0.06(-0.64%)
Feb 16, 2005
9.867
10.16
9.855
10.00
318,066
+0.07(+0.73%)
Feb 15, 2005
9.948
10.05
9.897
9.932
262,448
+0.00(+0.04%)
Feb 14, 2005
9.968
10.14
9.887
9.928
295,967
-0.08(-0.78%)
Feb 11, 2005
9.988
10.01
9.706
10.01
241,839
+0.10(+0.98%)
Feb 10, 2005
9.897
9.952
9.706
9.910
229,673
+0.01(+0.12%)
Feb 09, 2005
10.06
10.12
9.815
9.897
243,329
-0.19(-1.92%)
Feb 08, 2005
9.994
10.09
9.904
10.09
136,314
+0.05(+0.46%)
Feb 07, 2005
10.20
10.20
9.992
10.04
222,224
-0.05(-0.54%)
Feb 04, 2005
9.928
10.11
9.928
10.10
182,248
+0.13(+1.33%)
Feb 03, 2005
9.867
9.978
9.706
9.966
254,999
+0.06(+0.59%)
Feb 02, 2005
9.777
9.968
9.746
9.908
191,435
+0.11(+1.11%)
Feb 01, 2005
9.748
9.904
9.692
9.799
223,713
+0.03(+0.35%)
Jan 31, 2005
9.595
9.807
9.595
9.765
214,527
+0.19(+1.98%)
Jan 28, 2005
9.696
9.742
9.521
9.575
245,067
-0.10(-1.08%)
Jan 27, 2005
9.726
9.821
9.662
9.680
168,344
-0.06(-0.66%)
Jan 26, 2005
9.589
9.748
9.589
9.744
189,200
+0.11(+1.19%)
Jan 25, 2005
9.628
9.783
9.565
9.630
132,341
+0.01(+0.10%)
Jan 24, 2005
9.787
9.837
9.591
9.620
124,644
-0.17(-1.71%)
Jan 21, 2005
9.795
9.904
9.732
9.787
146,494
+0.02(+0.19%)
Jan 20, 2005
9.736
9.877
9.666
9.769
233,397
+0.00(+0.02%)
Jan 19, 2005
9.938
10.06
9.765
9.767
224,458
-0.24(-2.38%)
Jan 18, 2005
9.827
10.02
9.819
10.00
221,975
+0.14(+1.41%)
Jan 14, 2005
9.726
9.887
9.666
9.865
250,778
+0.17(+1.74%)
Jan 13, 2005
9.895
9.922
9.680
9.696
268,407
-0.18(-1.83%)
Jan 12, 2005
9.881
9.900
9.626
9.877
364,249
-0.04(-0.45%)
Jan 11, 2005
9.990
10.03
9.833
9.922
227,190
-0.07(-0.69%)
Jan 10, 2005
9.817
10.17
9.817
9.990
279,580
+0.12(+1.24%)
Jan 07, 2005
10.18
10.18
9.825
9.867
332,218
-0.30(-2.99%)
Jan 06, 2005
10.07
10.26
10.05
10.17
198,387
+0.10(+1.02%)
Jan 05, 2005
10.33
10.35
10.07
10.07
338,426
-0.27(-2.63%)
Jan 04, 2005
10.68
10.76
10.34
10.34
278,090
-0.32(-3.02%)
Jan 03, 2005
10.66
11.05
10.63
10.66
433,523
+0.03(+0.32%)
Dec 31, 2004
10.74
10.82
10.62
10.63
131,844
-0.14(-1.29%)
Dec 30, 2004
10.71
10.81
10.71
10.77
80,695
+0.02(+0.19%)
Dec 29, 2004
10.83
10.86
10.68
10.75
134,079
-0.14(-1.26%)
Dec 28, 2004
10.65
10.92
10.65
10.88
199,381
+0.26(+2.48%)
Dec 27, 2004
10.82
10.90
10.62
10.62
150,218
-0.23(-2.10%)
Dec 23, 2004
11.01
11.05
10.85
10.85
205,091
-0.11(-1.03%)
Dec 22, 2004
10.84
11.04
10.84
10.96
188,704
+0.17(+1.55%)
Dec 21, 2004
10.56
10.79
10.56
10.79
259,220
+0.23(+2.21%)
Dec 20, 2004
10.62
10.72
10.52
10.56
176,786
-0.01(-0.11%)
Dec 17, 2004
10.67
10.77
10.57
10.57
333,957
-0.10(-0.94%)
Dec 16, 2004
10.72
10.78
10.59
10.67
193,421
-0.14(-1.27%)
Dec 15, 2004
10.74
10.82
10.61
10.81
234,142
+0.04(+0.34%)
Dec 14, 2004
10.70
10.84
10.66
10.77
296,712
+0.06(+0.53%)
Dec 13, 2004
10.47
10.72
10.44
10.72
199,132
+0.29(+2.74%)
Dec 10, 2004
10.35
10.47
10.22
10.43
201,615
+0.04(+0.37%)
Dec 09, 2004
10.29
10.40
10.14
10.39
232,156
+0.08(+0.76%)
Dec 08, 2004
10.17
10.33
10.12
10.31
605,095
+0.15(+1.47%)
Dec 07, 2004
10.46
10.46
10.16
10.17
411,176
-0.28(-2.66%)
Dec 06, 2004
10.57
10.57
10.44
10.44
195,656
-0.13(-1.24%)
Dec 03, 2004
10.75
10.76
10.57
10.57
163,874
-0.16(-1.48%)
Dec 02, 2004
10.80
10.86
10.72
10.73
245,812
-0.10(-0.93%)
Dec 01, 2004
10.40
10.84
10.40
10.83
365,490
+0.25(+2.38%)
Nov 30, 2004
10.53
10.69
10.51
10.58
266,917
+0.01(+0.08%)
Nov 29, 2004
10.33
10.66
10.27
10.57
250,529
+0.28(+2.74%)
Nov 26, 2004
10.25
10.38
10.25
10.29
33,023
-0.01(-0.08%)
Nov 24, 2004
10.13
10.36
10.13
10.30
222,720
+0.13(+1.31%)
Nov 23, 2004
9.998
10.27
9.998
10.17
276,849
+0.12(+1.18%)
Nov 22, 2004
9.968
10.15
9.968
10.05
217,010
+0.03(+0.30%)
Nov 19, 2004
10.12
10.12
10.01
10.02
356,303
-0.15(-1.45%)
Nov 18, 2004
10.18
10.21
10.03
10.17
158,660
-0.04(-0.43%)
Nov 17, 2004
10.02
10.26
10.02
10.21
207,078
+0.20(+2.03%)
Nov 16, 2004
10.07
10.17
9.998
10.01
214,775
-0.11(-1.06%)
Nov 15, 2004
10.07
10.12
10.00
10.11
155,929
+0.04(+0.44%)
Nov 12, 2004
9.998
10.07
9.968
10.07
143,018
-0.01(-0.08%)
Nov 11, 2004
9.889
10.08
9.869
10.08
211,547
+0.19(+1.91%)
Nov 10, 2004
9.767
9.948
9.767
9.887
209,561
+0.05(+0.55%)
Nov 09, 2004
9.670
9.912
9.670
9.833
307,141
+0.07(+0.72%)
Nov 08, 2004
9.988
10.05
9.752
9.763
241,094
-0.23(-2.32%)
Nov 05, 2004
10.05
10.06
9.893
9.994
291,001
-0.06(-0.64%)
Nov 04, 2004
9.793
10.06
9.664
10.06
217,010
+0.22(+2.19%)
Nov 03, 2004
9.495
9.843
9.495
9.843
226,693
+0.40(+4.20%)
Nov 02, 2004
9.726
9.746
9.384
9.446
324,521
-0.32(-3.28%)
Nov 01, 2004
9.465
9.767
9.394
9.767
257,978
+0.32(+3.37%)
Oct 29, 2004
9.595
9.668
9.432
9.448
237,370
-0.17(-1.72%)
Oct 28, 2004
9.414
9.618
9.374
9.614
169,089
+0.15(+1.57%)
Oct 27, 2004
9.495
9.545
9.388
9.465
356,551
-0.08(-0.80%)
Oct 26, 2004
9.370
9.573
9.271
9.541
202,112
+0.12(+1.26%)
Oct 25, 2004
9.223
9.529
9.187
9.422
315,831
+0.16(+1.70%)
Oct 22, 2004
9.616
9.616
9.263
9.265
218,499
-0.26(-2.77%)
Oct 21, 2004
9.465
9.575
9.332
9.529
307,141
+0.27(+2.96%)
Oct 20, 2004
9.207
9.332
9.167
9.255
241,839
+0.03(+0.31%)
Oct 19, 2004
9.293
9.297
9.183
9.227
331,225
-0.04(-0.39%)
Oct 18, 2004
9.213
9.394
9.164
9.263
455,621
+0.00(+0.00%)
Oct 15, 2004
9.183
9.481
9.092
9.263
677,101
+0.25(+2.79%)
Oct 14, 2004
9.046
9.062
8.961
9.011
233,397
-0.03(-0.38%)
Oct 13, 2004
9.142
9.142
8.965
9.046
266,669
-0.04(-0.40%)
Oct 12, 2004
9.042
9.142
8.981
9.082
192,180
+0.01(+0.11%)
Oct 11, 2004
9.064
9.102
9.001
9.072
125,637
+0.01(+0.11%)
Oct 08, 2004
8.991
9.122
8.981
9.062
192,677
+0.05(+0.54%)
Oct 07, 2004
9.223
9.253
9.013
9.013
244,074
-0.31(-3.35%)
Oct 06, 2004
9.072
9.326
9.042
9.326
221,975
+0.23(+2.50%)
Oct 05, 2004
9.082
9.169
9.082
9.098
351,337
-0.02(-0.20%)
Oct 04, 2004
9.112
9.265
9.030
9.116
246,060
-0.07(-0.72%)
Oct 01, 2004
8.903
9.183
8.881
9.183
308,134
+0.33(+3.71%)
Sep 30, 2004
8.820
8.903
8.820
8.854
218,003
-0.01(-0.09%)
Sep 29, 2004
8.790
8.921
8.726
8.862
331,970
+0.07(+0.85%)
Sep 28, 2004
8.850
8.917
8.744
8.788
293,733
-0.11(-1.22%)
Sep 27, 2004
8.961
8.971
8.850
8.897
162,385
-0.13(-1.45%)
Sep 24, 2004
9.022
9.092
8.985
9.028
165,612
+0.01(+0.07%)
Sep 23, 2004
9.134
9.183
9.013
9.022
80,695
-0.10(-1.10%)
Sep 22, 2004
9.320
9.320
9.120
9.122
279,828
-0.25(-2.64%)
Sep 21, 2004
9.193
9.374
9.183
9.370
128,368
+0.20(+2.15%)
Sep 20, 2004
9.102
9.197
9.062
9.173
129,113
+0.00(+0.04%)
Sep 17, 2004
9.316
9.324
9.110
9.169
309,872
-0.13(-1.36%)
Sep 16, 2004
9.201
9.295
9.162
9.295
136,065
+0.11(+1.25%)
Sep 15, 2004
9.195
9.207
9.102
9.181
98,573
-0.01(-0.15%)
Sep 14, 2004
9.167
9.213
9.112
9.195
140,286
-0.00(-0.02%)
Sep 13, 2004
9.183
9.261
9.112
9.197
155,929
-0.01(-0.07%)
Sep 10, 2004
9.354
9.354
9.152
9.203
163,874
-0.16(-1.70%)
Sep 09, 2004
9.070
9.398
9.070
9.362
399,258
+0.29(+3.22%)
Sep 08, 2004
9.314
9.314
9.068
9.070
248,791
-0.36(-3.86%)
Sep 07, 2004
9.243
9.434
9.229
9.434
142,273
+0.19(+2.07%)
Sep 03, 2004
9.414
9.444
9.223
9.243
161,888
-0.17(-1.82%)
Sep 02, 2004
9.022
9.414
9.022
9.414
157,915
+0.34(+3.77%)
Sep 01, 2004
9.122
9.255
9.020
9.072
229,424
-0.08(-0.86%)
Aug 31, 2004
8.961
9.177
8.961
9.150
171,820
+0.21(+2.32%)
Aug 30, 2004
9.122
9.122
8.931
8.943
213,037
-0.21(-2.31%)
Aug 27, 2004
9.102
9.175
9.042
9.154
197,891
+0.01(+0.13%)
Aug 26, 2004
9.173
9.195
9.090
9.142
325,018
-0.05(-0.59%)
Aug 25, 2004
8.971
9.203
8.927
9.197
225,203
+0.20(+2.17%)
Aug 24, 2004
8.925
9.001
8.881
9.001
125,140
+0.09(+0.99%)
Aug 23, 2004
8.997
8.997
8.850
8.913
288,519
-0.02(-0.27%)
Aug 20, 2004
8.730
8.951
8.709
8.937
205,340
+0.23(+2.66%)
Aug 19, 2004
8.778
8.778
8.671
8.705
217,258
-0.12(-1.39%)
Aug 18, 2004
8.599
8.848
8.546
8.828
208,071
+0.15(+1.69%)
Aug 17, 2004
8.625
8.709
8.587
8.681
180,510
+0.06(+0.68%)
Aug 16, 2004
8.419
8.667
8.411
8.623
201,864
+0.18(+2.17%)
Aug 13, 2004
8.448
8.552
8.391
8.440
212,044
+0.07(+0.89%)
Aug 12, 2004
8.518
8.518
8.363
8.365
198,636
-0.20(-2.37%)
Aug 11, 2004
8.498
8.651
8.335
8.568
252,764
+0.02(+0.24%)
Aug 10, 2004
8.303
8.593
8.297
8.548
217,258
+0.25(+2.96%)
Aug 09, 2004
8.248
8.337
8.238
8.303
220,486
+0.06(+0.68%)
Aug 06, 2004
8.417
8.556
8.246
8.246
271,883
-0.24(-2.85%)
Aug 05, 2004
8.669
8.669
8.468
8.488
308,134
-0.21(-2.39%)
Aug 04, 2004
8.498
8.711
8.472
8.695
245,563
+0.16(+1.86%)
Aug 03, 2004
8.629
8.645
8.484
8.536
200,870
-0.12(-1.40%)
Aug 02, 2004
8.480
8.659
8.464
8.657
256,240
+0.14(+1.61%)
Jul 30, 2004
8.510
8.568
8.470
8.520
313,100
+0.04(+0.47%)
Jul 29, 2004
8.411
8.518
8.411
8.480
398,762
+0.01(+0.17%)
Jul 28, 2004
8.593
8.593
8.371
8.466
353,075
-0.09(-1.01%)
Jul 27, 2004
8.454
8.589
8.427
8.552
649,291
+0.10(+1.22%)
Jul 26, 2004
8.583
8.605
8.367
8.450
369,959
-0.09(-1.08%)
Jul 23, 2004
8.689
8.711
8.528
8.542
587,466
-0.17(-1.92%)
Jul 22, 2004
8.699
8.856
8.685
8.709
274,117
-0.10(-1.17%)
Jul 21, 2004
8.931
9.034
8.812
8.812
356,551
-0.20(-2.19%)
Jul 20, 2004
8.820
9.009
8.806
9.009
307,886
+0.23(+2.61%)
Jul 19, 2004
8.619
8.842
8.585
8.780
517,943
+0.25(+2.93%)
Jul 16, 2004
8.522
8.645
8.488
8.530
277,097
+0.06(+0.69%)
Jul 15, 2004
8.558
8.595
8.387
8.472
335,446
-0.13(-1.50%)
Jul 14, 2004
8.562
8.736
8.558
8.601
283,056
+0.02(+0.19%)
Jul 13, 2004
8.522
8.655
8.522
8.585
133,831
+0.04(+0.50%)
Jul 12, 2004
8.498
8.633
8.413
8.542
153,694
+0.05(+0.55%)
Jul 09, 2004
8.407
8.530
8.407
8.496
144,756
+0.07(+0.81%)
Jul 08, 2004
8.585
8.649
8.407
8.427
211,299
-0.20(-2.29%)
Jul 07, 2004
8.649
8.719
8.595
8.625
239,108
+0.00(+0.05%)
Jul 06, 2004
8.689
8.723
8.568
8.621
243,825
-0.06(-0.70%)
Jul 02, 2004
8.653
8.687
8.605
8.681
154,191
+0.05(+0.56%)
Jul 01, 2004
8.848
8.875
8.599
8.633
269,896
-0.17(-1.88%)
Jun 30, 2004
8.796
8.848
8.730
8.798
219,741
-0.03(-0.34%)
Jun 29, 2004
8.715
8.846
8.715
8.828
406,955
+0.10(+1.11%)
Jun 28, 2004
8.621
8.774
8.550
8.732
412,914
+0.13(+1.52%)
Jun 25, 2004
8.760
8.816
8.599
8.601
2,905,550
-0.21(-2.35%)
Jun 24, 2004
8.800
8.901
8.699
8.808
327,997
-0.02(-0.23%)
Jun 23, 2004
8.750
8.860
8.703
8.828
281,815
+0.04(+0.48%)
Jun 22, 2004
8.659
8.816
8.601
8.786
428,309
+0.07(+0.76%)
Jun 21, 2004
8.639
8.766
8.568
8.719
247,053
+0.05(+0.56%)
Jun 18, 2004
8.550
8.691
8.520
8.671
327,749
+0.12(+1.41%)
Jun 17, 2004
8.427
8.627
8.413
8.550
348,358
+0.08(+0.95%)
Jun 16, 2004
8.307
8.516
8.282
8.470
300,188
+0.19(+2.34%)
Jun 15, 2004
8.353
8.397
8.276
8.276
245,812
-0.10(-1.15%)
Jun 14, 2004
8.256
8.458
8.246
8.373
327,501
+0.14(+1.74%)
Jun 10, 2004
8.353
8.397
8.222
8.230
283,801
-0.14(-1.66%)
Jun 09, 2004
8.186
8.393
8.186
8.369
299,195
+0.13(+1.64%)
Jun 08, 2004
8.242
8.301
8.176
8.234
423,839
-0.01(-0.10%)
Jun 07, 2004
8.196
8.291
8.196
8.242
171,075
+0.03(+0.37%)
Jun 04, 2004
8.079
8.246
8.075
8.212
182,000
+0.13(+1.65%)
Jun 03, 2004
8.135
8.266
8.079
8.079
245,812
-0.08(-0.94%)
Jun 02, 2004
8.150
8.156
8.075
8.156
243,329
+0.01(+0.15%)
Jun 01, 2004
8.125
8.309
8.113
8.144
235,383
-0.04(-0.52%)
May 28, 2004
8.226
8.240
8.162
8.186
184,979
-0.04(-0.49%)
May 27, 2004
8.015
8.232
8.015
8.226
317,072
+0.12(+1.49%)
May 26, 2004
8.075
8.125
8.035
8.105
192,428
+0.00(+0.00%)
May 25, 2004
7.984
8.105
7.984
8.105
222,224
+0.09(+1.16%)
May 24, 2004
7.934
8.013
7.934
8.013
312,107
+0.11(+1.38%)
May 21, 2004
7.843
7.984
7.843
7.904
269,400
+0.09(+1.16%)
May 20, 2004
7.763
7.833
7.763
7.813
126,382
+0.04(+0.52%)
May 19, 2004
7.642
7.775
7.642
7.773
196,898
+0.10(+1.37%)
May 18, 2004
7.624
7.723
7.584
7.668
269,152
+0.05(+0.66%)
May 17, 2004
7.703
7.703
7.572
7.618
222,969
-0.12(-1.61%)
May 14, 2004
7.858
7.868
7.723
7.743
120,919
-0.11(-1.46%)
May 13, 2004
7.801
7.924
7.775
7.858
139,541
+0.01(+0.08%)
May 12, 2004
7.719
7.892
7.592
7.852
221,231
+0.13(+1.72%)
May 11, 2004
7.652
7.825
7.648
7.719
150,715
+0.07(+0.92%)
May 10, 2004
7.904
7.904
7.644
7.648
375,174
-0.27(-3.41%)
May 07, 2004
7.984
8.045
7.858
7.918
265,179
-0.10(-1.21%)
May 06, 2004
8.055
8.079
7.922
8.015
191,187
-0.02(-0.25%)
May 05, 2004
8.075
8.127
7.999
8.035
173,310
-0.06(-0.80%)
May 04, 2004
7.914
8.164
7.914
8.099
228,431
+0.18(+2.29%)
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.