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
Denso Corp Ltd ADR
(OP:
DNZOY
)
17.04
-0.08 (-0.47%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 8, 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 (%)
May 31, 2005
91.50
91.50
91.50
91.50
1,282
+0.00(+0.00%)
May 27, 2005
91.50
91.50
91.50
91.50
1,282
-0.80(-0.87%)
May 26, 2005
92.30
92.30
92.30
92.30
500
-0.70(-0.75%)
May 25, 2005
93.00
93.00
93.00
93.00
610
+0.00(+0.00%)
May 24, 2005
93.00
93.00
93.00
93.00
0
+1.00(+1.09%)
May 23, 2005
92.00
93.50
91.90
92.00
462
-1.00(-1.08%)
May 20, 2005
93.00
93.00
91.00
93.00
1,942
+0.00(+0.00%)
May 19, 2005
93.00
93.00
91.00
93.00
1,942
+3.70(+4.14%)
May 17, 2005
89.30
89.30
89.15
89.30
1,073
-3.70(-3.98%)
May 16, 2005
93.00
93.00
93.00
93.00
363
+0.00(+0.00%)
May 13, 2005
93.00
93.00
93.00
93.00
363
+0.00(+0.00%)
May 12, 2005
93.00
93.00
93.00
93.00
363
+0.00(+0.00%)
May 11, 2005
93.00
93.00
93.00
93.00
363
+1.00(+1.09%)
May 10, 2005
92.00
92.00
92.00
92.00
2,005
+0.00(+0.00%)
May 09, 2005
92.00
92.00
92.00
92.00
2,005
-2.00(-2.13%)
May 06, 2005
94.00
94.75
94.00
94.00
1,646
-0.30(-0.32%)
May 05, 2005
94.30
95.75
94.30
94.30
827
+0.00(+0.00%)
May 04, 2005
94.30
95.75
94.30
94.30
827
-0.20(-0.21%)
May 03, 2005
94.50
94.50
94.50
94.50
270
+0.00(+0.00%)
May 02, 2005
94.50
94.50
94.50
94.50
270
+0.00(+0.00%)
Apr 29, 2005
94.50
94.50
94.50
94.50
270
+0.00(+0.00%)
Apr 28, 2005
94.50
94.50
94.50
94.50
270
-2.25(-2.33%)
Apr 27, 2005
96.75
96.75
96.75
96.75
411
+0.00(+0.00%)
Apr 26, 2005
96.75
96.75
96.75
96.75
411
+1.75(+1.84%)
Apr 25, 2005
95.00
97.00
95.00
95.00
751
+0.00(+0.00%)
Apr 22, 2005
95.00
97.00
95.00
95.00
751
+0.00(+0.00%)
Apr 21, 2005
95.00
97.00
95.00
95.00
751
+0.00(+0.00%)
Apr 20, 2005
95.00
97.00
95.00
95.00
751
-2.50(-2.56%)
Apr 19, 2005
97.50
97.50
97.50
97.50
250
+0.00(+0.00%)
Apr 18, 2005
97.50
97.50
97.50
97.50
250
-2.00(-2.01%)
Apr 15, 2005
99.50
100.00
99.50
99.50
604
+0.00(+0.00%)
Apr 14, 2005
99.50
100.00
99.50
99.50
604
+0.00(+0.00%)
Apr 13, 2005
99.50
100.00
99.50
99.50
604
+0.50(+0.51%)
Apr 12, 2005
99.00
99.00
99.00
99.00
300
-1.25(-1.25%)
Apr 11, 2005
100.25
100.25
100.15
100.25
504
+0.00(+0.00%)
Apr 08, 2005
100.25
100.25
100.15
100.25
504
+0.70(+0.70%)
Apr 07, 2005
99.55
99.55
99.50
99.55
613
+0.00(+0.00%)
Apr 06, 2005
99.55
99.55
99.50
99.55
613
+0.05(+0.05%)
Apr 05, 2005
99.50
100.00
99.50
99.50
5,004
+0.00(+0.00%)
Apr 04, 2005
99.50
100.00
99.50
99.50
5,004
+0.00(+0.00%)
Apr 01, 2005
99.50
100.00
99.50
99.50
5,004
+1.50(+1.53%)
Mar 31, 2005
98.00
99.00
97.25
98.00
2,541
+0.00(+0.00%)
Mar 30, 2005
98.00
99.00
97.25
98.00
2,541
-2.00(-2.00%)
Mar 29, 2005
100.00
100.00
100.00
100.00
371
+0.00(+0.00%)
Mar 28, 2005
100.00
100.00
100.00
100.00
371
+1.25(+1.27%)
Mar 24, 2005
98.75
98.75
98.75
98.75
158
+0.00(+0.00%)
Mar 23, 2005
98.75
98.75
98.75
98.75
158
-2.75(-2.71%)
Mar 22, 2005
101.50
102.75
100.75
101.50
1,904
+0.00(+0.00%)
Mar 21, 2005
101.50
102.75
100.75
101.50
1,904
+0.25(+0.25%)
Mar 18, 2005
101.25
101.25
101.25
101.25
600
+0.25(+0.25%)
Mar 17, 2005
101.00
101.25
101.00
101.00
2,545
+0.00(+0.00%)
Mar 16, 2005
101.00
101.25
101.00
101.00
2,545
-0.50(-0.49%)
Mar 15, 2005
101.50
102.00
101.50
101.50
395
-0.75(-0.73%)
Mar 14, 2005
102.25
102.50
102.15
102.25
680
+0.00(+0.00%)
Mar 11, 2005
102.25
102.50
102.15
102.25
680
+0.00(+0.00%)
Mar 10, 2005
102.25
102.50
102.15
102.25
680
-1.10(-1.06%)
Mar 09, 2005
103.35
103.35
103.35
103.35
438
+0.00(+0.00%)
Mar 08, 2005
103.35
103.35
103.35
103.35
438
-1.15(-1.10%)
Mar 07, 2005
104.50
104.50
104.10
104.50
380
+0.00(+0.00%)
Mar 04, 2005
104.50
104.50
104.10
104.50
380
+3.50(+3.47%)
Mar 03, 2005
101.00
101.00
101.00
101.00
445
+0.00(+0.00%)
Mar 02, 2005
101.00
101.00
101.00
101.00
445
-2.08(-2.02%)
Mar 01, 2005
103.08
103.50
103.08
103.08
494
+0.00(+0.00%)
Feb 28, 2005
103.08
103.50
103.08
103.08
494
+2.58(+2.57%)
Feb 25, 2005
100.50
100.50
98.75
100.50
515
+0.00(+0.00%)
Feb 24, 2005
100.50
100.50
98.75
100.50
515
+0.00(+0.00%)
Feb 23, 2005
100.50
100.50
98.75
100.50
515
-1.50(-1.47%)
Feb 22, 2005
102.00
102.00
102.00
102.00
235
+2.65(+2.67%)
Feb 18, 2005
99.35
100.75
99.35
99.35
744
+0.00(+0.00%)
Feb 17, 2005
99.35
100.75
99.35
99.35
744
-1.40(-1.39%)
Feb 16, 2005
100.75
100.75
100.75
100.75
450
+0.25(+0.25%)
Feb 15, 2005
100.50
102.25
100.00
100.50
1,040
+0.50(+0.50%)
Feb 14, 2005
100.00
101.50
99.50
100.00
1,625
+0.00(+0.00%)
Feb 11, 2005
100.00
101.50
99.50
100.00
1,625
-0.05(-0.05%)
Feb 10, 2005
100.05
100.05
99.00
100.05
230
-0.95(-0.94%)
Feb 09, 2005
101.00
101.00
100.72
101.00
823
+0.00(+0.00%)
Feb 08, 2005
101.00
101.00
100.72
101.00
823
-2.50(-2.42%)
Feb 07, 2005
103.50
103.50
103.25
103.50
750
-1.50(-1.43%)
Feb 04, 2005
105.00
105.00
103.00
105.00
807
+0.00(+0.00%)
Feb 03, 2005
105.00
105.00
103.00
105.00
807
+1.50(+1.45%)
Feb 02, 2005
103.50
105.50
103.50
103.50
270
-1.40(-1.33%)
Feb 01, 2005
104.90
105.00
103.50
104.90
2,600
+0.00(+0.00%)
Jan 31, 2005
104.90
105.00
103.50
104.90
2,600
-0.10(-0.10%)
Jan 28, 2005
105.00
105.00
105.00
105.00
135
-1.25(-1.18%)
Jan 27, 2005
106.25
106.25
106.25
106.25
1,520
+0.75(+0.71%)
Jan 26, 2005
105.50
105.50
105.50
105.50
30,839
+0.00(+0.00%)
Jan 25, 2005
105.50
105.50
105.50
105.50
30,839
-1.50(-1.40%)
Jan 24, 2005
107.00
108.50
105.25
107.00
5,604
+0.00(+0.00%)
Jan 21, 2005
107.00
108.50
105.25
107.00
5,604
+0.00(+0.00%)
Jan 20, 2005
107.00
108.50
105.25
107.00
1,735
+0.00(+0.00%)
Jan 19, 2005
107.00
108.50
105.25
107.00
1,735
+0.00(+0.00%)
Jan 18, 2005
107.00
108.50
105.25
107.00
1,735
-0.50(-0.47%)
Jan 14, 2005
107.50
107.50
107.50
107.50
255
-0.50(-0.46%)
Jan 13, 2005
108.00
108.00
108.00
108.00
460
+2.25(+2.13%)
Jan 12, 2005
105.75
107.75
105.75
105.75
1,290
+0.00(+0.00%)
Jan 11, 2005
105.75
107.75
105.75
105.75
1,290
+0.75(+0.71%)
Jan 10, 2005
105.00
105.00
103.35
105.00
1,085
+0.00(+0.00%)
Jan 07, 2005
105.00
105.00
105.00
105.00
810
+0.25(+0.24%)
Jan 06, 2005
104.75
105.75
104.75
104.75
3,371
-1.75(-1.64%)
Jan 05, 2005
106.50
107.00
106.20
106.50
8,692
+0.00(+0.00%)
Jan 04, 2005
106.50
107.00
106.20
106.50
8,692
-0.50(-0.47%)
Jan 03, 2005
107.00
108.00
107.00
107.00
300
-0.50(-0.47%)
Dec 31, 2004
107.50
107.50
107.50
107.50
100
+0.00(+0.00%)
Dec 30, 2004
107.50
107.50
107.50
107.50
100
+1.00(+0.94%)
Dec 29, 2004
106.50
106.50
105.20
106.50
292
+0.00(+0.00%)
Dec 28, 2004
106.50
106.50
105.20
106.50
292
+3.20(+3.10%)
Dec 27, 2004
103.30
103.30
103.30
103.30
246
+0.00(+0.00%)
Dec 23, 2004
103.30
103.30
103.30
103.30
246
+0.30(+0.29%)
Dec 22, 2004
103.00
103.00
103.00
103.00
7,767
+0.00(+0.00%)
Dec 21, 2004
103.00
103.00
103.00
103.00
7,767
+1.00(+0.98%)
Dec 20, 2004
102.00
102.00
102.00
102.00
123
+3.15(+3.19%)
Dec 17, 2004
98.85
98.95
98.75
98.85
564
+0.00(+0.00%)
Dec 16, 2004
98.85
98.95
98.75
98.85
564
+0.00(+0.00%)
Dec 15, 2004
98.85
98.95
98.75
98.85
564
+0.00(+0.00%)
Dec 14, 2004
98.85
98.95
98.75
98.85
564
+1.85(+1.91%)
Dec 13, 2004
97.00
97.00
96.50
97.00
2,853
+0.00(+0.00%)
Dec 10, 2004
97.00
97.00
96.50
97.00
2,853
+0.00(+0.00%)
Dec 09, 2004
97.00
97.00
96.50
97.00
2,853
+0.10(+0.10%)
Dec 08, 2004
96.90
96.90
96.75
96.90
3,359
+0.00(+0.00%)
Dec 07, 2004
96.90
96.90
96.75
96.90
3,359
-2.85(-2.86%)
Dec 06, 2004
99.75
99.75
99.75
99.75
130
+2.50(+2.57%)
Dec 03, 2004
97.25
98.25
97.25
97.25
392
+0.00(+0.00%)
Dec 02, 2004
97.25
98.25
97.25
97.25
392
+0.00(+0.00%)
Dec 01, 2004
97.25
98.25
97.25
97.25
392
+0.00(+0.00%)
Nov 30, 2004
97.25
98.25
97.25
97.25
392
+2.75(+2.91%)
Nov 29, 2004
94.50
95.75
94.50
94.50
871
+0.00(+0.00%)
Nov 26, 2004
94.50
95.75
94.50
94.50
871
+0.00(+0.00%)
Nov 24, 2004
94.50
95.75
94.50
94.50
871
-2.90(-2.98%)
Nov 23, 2004
97.40
97.40
97.35
97.40
1,055
+0.00(+0.00%)
Nov 22, 2004
97.40
97.40
97.35
97.40
1,055
+0.00(+0.00%)
Nov 19, 2004
97.40
97.40
97.35
97.40
1,055
-2.60(-2.60%)
Nov 18, 2004
100.00
100.00
100.00
100.00
200
-1.25(-1.23%)
Nov 17, 2004
101.25
101.25
101.25
101.25
1,075
+0.00(+0.00%)
Nov 16, 2004
101.25
101.25
101.25
101.25
1,075
+3.10(+3.16%)
Nov 15, 2004
98.15
98.15
98.15
98.15
1,839
+0.00(+0.00%)
Nov 12, 2004
98.15
98.15
98.15
98.15
1,839
+0.00(+0.00%)
Nov 11, 2004
98.15
98.15
98.15
98.15
1,839
-1.70(-1.70%)
Nov 10, 2004
99.85
99.85
97.75
99.85
351
+2.05(+2.10%)
Nov 09, 2004
97.80
97.80
97.80
97.80
150
-0.95(-0.96%)
Nov 08, 2004
98.75
98.75
97.25
98.75
932
+0.00(+0.00%)
Nov 05, 2004
98.75
98.75
97.25
98.75
932
+0.25(+0.25%)
Nov 04, 2004
98.50
98.50
98.50
98.50
2,622
+0.95(+0.97%)
Nov 03, 2004
97.55
97.70
97.55
97.55
2,699
+0.00(+0.00%)
Nov 02, 2004
97.55
97.70
97.55
97.55
2,699
+3.10(+3.28%)
Nov 01, 2004
94.45
94.45
94.45
94.45
180
-0.30(-0.32%)
Oct 29, 2004
94.75
95.00
94.75
94.75
258
+1.75(+1.88%)
Oct 28, 2004
93.00
93.00
93.00
93.00
1,380
+0.00(+0.00%)
Oct 27, 2004
93.00
93.00
93.00
93.00
1,380
-1.00(-1.06%)
Oct 26, 2004
94.00
94.00
92.25
94.00
280
+0.90(+0.97%)
Oct 25, 2004
93.10
93.10
92.75
93.10
1,350
+0.00(+0.00%)
Oct 22, 2004
93.10
93.10
92.75
93.10
1,350
-0.15(-0.16%)
Oct 21, 2004
93.25
93.25
93.25
93.25
150
-1.75(-1.84%)
Oct 20, 2004
95.00
96.25
95.00
95.00
310
+0.50(+0.53%)
Oct 19, 2004
94.50
94.50
94.50
94.50
780
+0.00(+0.00%)
Oct 18, 2004
94.50
94.50
94.50
94.50
780
+0.00(+0.00%)
Oct 15, 2004
94.50
94.50
94.50
94.50
780
-2.80(-2.88%)
Oct 14, 2004
97.30
97.30
97.30
97.30
125
+0.00(+0.00%)
Oct 13, 2004
97.30
97.30
97.30
97.30
125
+0.30(+0.31%)
Oct 12, 2004
97.00
97.00
97.00
97.00
207
+0.00(+0.00%)
Oct 11, 2004
97.00
97.00
97.00
97.00
207
+0.00(+0.00%)
Oct 08, 2004
97.00
97.00
97.00
97.00
207
+0.00(+0.00%)
Oct 07, 2004
97.00
97.00
97.00
97.00
207
+0.25(+0.26%)
Oct 06, 2004
96.75
97.95
96.75
96.75
2,631
+0.00(+0.00%)
Oct 05, 2004
96.75
97.95
96.75
96.75
2,631
+2.75(+2.93%)
Oct 04, 2004
94.00
94.00
93.75
94.00
2,200
+0.00(+0.00%)
Oct 01, 2004
94.00
94.00
93.75
94.00
2,200
+0.00(+0.00%)
Sep 30, 2004
94.00
94.00
93.75
94.00
2,200
+1.90(+2.06%)
Sep 29, 2004
92.10
92.10
92.10
92.10
215
-0.40(-0.43%)
Sep 28, 2004
92.50
92.50
92.50
92.50
131
-1.75(-1.86%)
Sep 27, 2004
94.25
95.00
94.25
94.25
3,509
+0.00(+0.00%)
Sep 24, 2004
94.25
95.00
94.25
94.25
3,509
-0.75(-0.79%)
Sep 23, 2004
95.00
95.00
93.21
95.00
8,078
+0.00(+0.00%)
Sep 22, 2004
95.00
95.00
93.21
95.00
8,078
-0.50(-0.52%)
Sep 21, 2004
95.50
95.50
95.50
95.50
1,148
-4.10(-4.12%)
Sep 20, 2004
99.60
101.00
99.60
99.60
288
+0.00(+0.00%)
Sep 17, 2004
99.60
101.00
99.60
99.60
288
+0.00(+0.00%)
Sep 16, 2004
99.60
101.00
99.60
99.60
288
+0.00(+0.00%)
Sep 15, 2004
99.60
101.00
99.60
99.60
288
+0.00(+0.00%)
Sep 14, 2004
99.60
101.00
99.60
99.60
288
+2.60(+2.68%)
Sep 13, 2004
97.00
97.00
97.00
97.00
435
-1.65(-1.67%)
Sep 10, 2004
98.65
99.95
98.65
98.65
638
+0.00(+0.00%)
Sep 09, 2004
98.65
99.95
98.65
98.65
638
+0.00(+0.00%)
Sep 08, 2004
98.65
99.95
98.65
98.65
638
+3.75(+3.95%)
Sep 07, 2004
94.90
94.90
94.90
94.90
950
-3.80(-3.85%)
Sep 03, 2004
98.70
98.70
98.70
98.70
2,888
+0.00(+0.00%)
Sep 02, 2004
98.70
98.70
98.70
98.70
2,888
+0.00(+0.00%)
Sep 01, 2004
98.70
98.70
98.70
98.70
2,888
+0.20(+0.20%)
Aug 31, 2004
98.50
98.50
97.50
98.50
365
+0.00(+0.00%)
Aug 30, 2004
98.50
98.50
97.50
98.50
365
+0.50(+0.51%)
Aug 27, 2004
98.00
98.00
98.00
98.00
200
+1.60(+1.66%)
Aug 26, 2004
96.40
98.00
96.40
96.40
340
+0.00(+0.00%)
Aug 25, 2004
96.40
98.00
96.40
96.40
340
+0.00(+0.00%)
Aug 24, 2004
96.40
98.00
96.40
96.40
340
-0.40(-0.41%)
Aug 23, 2004
96.80
96.80
96.80
96.80
525
+0.00(+0.00%)
Aug 20, 2004
96.80
96.80
96.80
96.80
525
+0.00(+0.00%)
Aug 19, 2004
96.80
96.80
96.80
96.80
525
+5.30(+5.79%)
Aug 18, 2004
91.50
91.50
91.50
91.50
505
+0.00(+0.00%)
Aug 17, 2004
91.50
91.50
91.50
91.50
505
+0.00(+0.00%)
Aug 16, 2004
91.50
91.50
91.50
91.50
505
-2.50(-2.66%)
Aug 13, 2004
94.00
94.64
94.00
94.00
1,083
+0.00(+0.00%)
Aug 12, 2004
94.00
94.64
94.00
94.00
1,083
+2.25(+2.45%)
Aug 11, 2004
91.75
92.85
91.75
91.75
2,562
+0.00(+0.00%)
Aug 10, 2004
91.75
92.85
91.75
91.75
2,562
-2.75(-2.91%)
Aug 09, 2004
94.50
94.50
94.50
94.50
325
-0.35(-0.37%)
Aug 06, 2004
94.85
94.85
94.75
94.85
2,223
+0.00(+0.00%)
Aug 05, 2004
94.85
94.85
94.75
94.85
2,223
+0.35(+0.37%)
Aug 04, 2004
94.50
95.11
94.25
94.50
19,427
+0.00(+0.00%)
Aug 03, 2004
94.50
95.11
94.25
94.50
19,427
-2.75(-2.83%)
Aug 02, 2004
97.25
99.00
97.25
97.25
316
+0.00(+0.00%)
Jul 30, 2004
97.25
99.00
97.25
97.25
316
-0.70(-0.71%)
Jul 29, 2004
97.95
97.95
97.95
97.95
112
+2.40(+2.51%)
Jul 28, 2004
95.55
95.55
95.55
95.55
112
-2.20(-2.25%)
Jul 27, 2004
97.75
97.75
96.25
97.75
564
+0.00(+0.00%)
Jul 26, 2004
97.75
97.75
96.25
97.75
564
+0.75(+0.77%)
Jul 23, 2004
97.00
99.00
97.00
97.00
614
+0.00(+0.00%)
Jul 22, 2004
97.00
99.00
97.00
97.00
614
+2.00(+2.11%)
Jul 21, 2004
95.00
95.00
95.00
95.00
150
+0.00(+0.00%)
Jul 20, 2004
95.00
95.00
95.00
95.00
150
+0.00(+0.00%)
Jul 19, 2004
95.00
95.00
95.00
95.00
150
+0.00(+0.00%)
Jul 16, 2004
95.00
95.00
95.00
95.00
150
-2.25(-2.31%)
Jul 15, 2004
97.25
97.35
97.25
97.25
605
+0.00(+0.00%)
Jul 14, 2004
97.25
97.35
97.25
97.25
605
+2.25(+2.37%)
Jul 13, 2004
95.00
96.25
95.00
95.00
1,827
+4.75(+5.26%)
Jul 12, 2004
90.25
90.25
90.25
90.25
281
+0.00(+0.00%)
Jul 09, 2004
90.25
90.25
90.25
90.25
281
-1.25(-1.37%)
Jul 08, 2004
91.50
91.50
91.50
91.50
105
-1.35(-1.45%)
Jul 07, 2004
92.85
93.50
91.90
92.85
3,963
-0.65(-0.70%)
Jul 06, 2004
93.50
93.50
93.50
93.50
750
-1.00(-1.06%)
Jul 02, 2004
94.50
94.50
94.50
94.50
1,303
+2.25(+2.44%)
Jul 01, 2004
92.25
93.50
92.25
92.25
344
+0.00(+0.00%)
Jun 30, 2004
92.25
93.50
92.25
92.25
344
-3.50(-3.66%)
Jun 29, 2004
95.75
95.75
95.75
95.75
128
+0.00(+0.00%)
Jun 28, 2004
95.75
95.75
95.75
95.75
128
+0.00(+0.00%)
Jun 25, 2004
95.75
95.75
95.75
95.75
128
+2.25(+2.41%)
Jun 24, 2004
93.50
93.50
93.50
93.50
520
+0.00(+0.00%)
Jun 23, 2004
93.50
93.50
93.50
93.50
520
-0.50(-0.53%)
Jun 22, 2004
94.00
94.00
94.00
94.00
750
+0.00(+0.00%)
Jun 21, 2004
94.00
94.00
94.00
94.00
750
+0.00(+0.00%)
Jun 18, 2004
94.00
94.00
94.00
94.00
750
+1.25(+1.35%)
Jun 17, 2004
92.75
93.00
92.75
92.75
812
+1.75(+1.92%)
Jun 16, 2004
91.00
91.00
90.00
91.00
832
+3.00(+3.41%)
Jun 15, 2004
88.00
88.00
88.00
88.00
276
+3.85(+4.58%)
Jun 14, 2004
84.15
84.15
84.15
84.15
0
+0.00(+0.00%)
Jun 10, 2004
84.15
84.15
84.15
84.15
2,485
-4.50(-5.08%)
Jun 09, 2004
88.65
88.65
87.20
88.65
365
-0.85(-0.95%)
Jun 08, 2004
89.50
89.65
89.50
89.50
2,000
+5.25(+6.23%)
Jun 07, 2004
84.25
84.25
84.25
84.25
225
+0.00(+0.00%)
Jun 04, 2004
84.25
84.25
84.25
84.25
225
+0.00(+0.00%)
Jun 03, 2004
84.25
84.25
84.25
84.25
225
+0.00(+0.00%)
Jun 02, 2004
84.25
84.25
84.25
84.25
225
-2.50(-2.88%)
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.