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
Meridian Bioscience
(NQ:
VIVO
)
33.97
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 30, 2023
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
7.584
7.945
7.584
7.926
84,873
+0.23(+3.05%)
Apr 28, 2005
7.523
7.734
7.448
7.692
42,898
+0.17(+2.24%)
Apr 27, 2005
7.574
7.682
7.504
7.523
69,400
-0.06(-0.80%)
Apr 26, 2005
7.560
7.617
7.312
7.584
95,216
+0.08(+1.06%)
Apr 25, 2005
7.649
7.903
7.457
7.504
107,081
-0.12(-1.63%)
Apr 22, 2005
7.706
7.949
7.579
7.628
158,476
-0.11(-1.48%)
Apr 21, 2005
6.922
7.940
6.922
7.743
317,789
+0.94(+13.86%)
Apr 20, 2005
6.669
6.800
6.664
6.800
44,860
+0.01(+0.14%)
Apr 19, 2005
6.421
6.843
6.308
6.791
213,105
+0.38(+6.00%)
Apr 18, 2005
6.843
6.857
6.228
6.406
147,118
-0.38(-5.66%)
Apr 15, 2005
6.815
6.936
6.693
6.791
153,746
-0.20(-2.88%)
Apr 14, 2005
6.838
7.077
6.829
6.993
272,474
-0.10(-1.39%)
Apr 13, 2005
6.599
7.312
6.449
7.091
385,703
+0.02(+0.27%)
Apr 12, 2005
7.101
7.152
7.035
7.072
42,143
-0.15(-2.08%)
Apr 11, 2005
7.312
7.312
7.190
7.223
26,182
-0.07(-0.90%)
Apr 08, 2005
7.312
7.330
7.223
7.288
31,329
+0.06(+0.84%)
Apr 07, 2005
7.218
7.480
7.180
7.227
67,125
+0.01(+0.13%)
Apr 06, 2005
7.087
7.283
7.082
7.218
42,597
+0.10(+1.38%)
Apr 05, 2005
7.072
7.194
7.058
7.119
120,184
-0.03(-0.39%)
Apr 04, 2005
7.030
7.152
6.974
7.147
56,589
+0.18(+2.56%)
Apr 01, 2005
7.035
7.133
6.946
6.969
53,015
-0.02(-0.27%)
Mar 31, 2005
7.138
7.157
6.918
6.988
121,424
-0.14(-1.97%)
Mar 30, 2005
7.124
7.208
6.885
7.129
138,521
+0.03(+0.46%)
Mar 29, 2005
7.157
7.204
7.082
7.096
55,561
+0.00(+0.00%)
Mar 28, 2005
7.344
7.344
7.082
7.096
131,913
-0.23(-3.14%)
Mar 24, 2005
7.344
7.396
7.326
7.326
32,321
-0.04(-0.51%)
Mar 23, 2005
7.424
7.588
7.344
7.363
61,056
-0.13(-1.75%)
Mar 22, 2005
7.387
7.640
7.387
7.495
65,122
+0.09(+1.27%)
Mar 21, 2005
7.387
7.583
7.344
7.401
54,075
-0.03(-0.44%)
Mar 18, 2005
7.546
7.546
7.382
7.434
54,162
-0.01(-0.19%)
Mar 17, 2005
7.359
7.512
7.359
7.448
54,284
+0.01(+0.13%)
Mar 16, 2005
7.401
7.499
7.354
7.438
124,926
+0.01(+0.19%)
Mar 15, 2005
7.316
7.443
7.269
7.424
91,064
+0.06(+0.76%)
Mar 14, 2005
7.504
7.518
7.298
7.368
70,967
-0.14(-1.81%)
Mar 11, 2005
7.563
7.635
7.438
7.504
60,854
+0.02(+0.31%)
Mar 10, 2005
7.429
7.509
7.368
7.480
53,203
+0.01(+0.13%)
Mar 09, 2005
7.856
7.856
7.471
7.471
123,274
-0.46(-5.80%)
Mar 08, 2005
8.015
8.067
7.903
7.931
74,547
-0.16(-1.97%)
Mar 07, 2005
8.161
8.193
8.039
8.090
45,035
-0.14(-1.71%)
Mar 04, 2005
7.973
8.301
7.893
8.231
64,937
+0.21(+2.57%)
Mar 03, 2005
8.047
8.151
7.996
8.025
18,692
+0.01(+0.18%)
Mar 02, 2005
8.184
8.264
7.809
8.010
69,326
-0.16(-2.01%)
Mar 01, 2005
7.715
8.236
7.715
8.175
107,829
+0.50(+6.48%)
Feb 28, 2005
7.504
7.738
7.504
7.677
64,688
+0.07(+0.99%)
Feb 25, 2005
7.523
7.654
7.523
7.602
84,316
+0.03(+0.43%)
Feb 24, 2005
7.785
7.865
7.532
7.570
65,793
-0.25(-3.24%)
Feb 23, 2005
7.621
7.856
7.570
7.823
113,429
+0.20(+2.65%)
Feb 22, 2005
7.926
8.010
7.504
7.621
168,990
-0.38(-4.75%)
Feb 18, 2005
8.207
8.207
7.931
8.001
52,715
-0.11(-1.39%)
Feb 17, 2005
8.325
8.325
8.010
8.114
94,400
-0.09(-1.14%)
Feb 16, 2005
8.034
8.259
8.034
8.207
73,187
+0.08(+0.92%)
Feb 15, 2005
8.010
8.250
7.879
8.132
157,771
-0.02(-0.23%)
Feb 14, 2005
7.996
8.207
7.973
8.151
107,074
+0.00(+0.00%)
Feb 11, 2005
8.029
8.273
7.987
8.151
38,564
+0.01(+0.12%)
Feb 10, 2005
8.137
8.395
8.071
8.142
54,327
-0.03(-0.40%)
Feb 09, 2005
8.231
8.428
8.090
8.175
113,900
-0.08(-0.97%)
Feb 08, 2005
7.978
8.395
7.973
8.254
173,205
+0.08(+0.98%)
Feb 07, 2005
8.348
8.414
7.992
8.175
208,712
-0.04(-0.46%)
Feb 04, 2005
8.118
8.278
8.118
8.212
132,754
+0.08(+0.98%)
Feb 03, 2005
8.306
8.306
7.982
8.132
141,762
-0.03(-0.40%)
Feb 02, 2005
8.020
8.254
7.978
8.165
342,648
+0.15(+1.81%)
Feb 01, 2005
7.260
8.053
7.176
8.020
830,806
+1.04(+14.84%)
Jan 31, 2005
7.044
7.396
6.857
6.983
643,956
-0.05(-0.73%)
Jan 28, 2005
7.176
7.223
6.965
7.035
79,544
-0.23(-3.23%)
Jan 27, 2005
6.852
7.307
6.852
7.269
96,592
+0.19(+2.72%)
Jan 26, 2005
7.002
7.232
6.824
7.077
222,601
-0.09(-1.31%)
Jan 25, 2005
6.965
7.335
6.815
7.171
169,953
+0.04(+0.53%)
Jan 24, 2005
7.443
7.443
6.969
7.133
491,524
-0.31(-4.16%)
Jan 21, 2005
7.527
7.602
6.965
7.443
339,103
+0.01(+0.13%)
Jan 20, 2005
8.203
8.442
6.993
7.434
1,080,160
-0.89(-10.70%)
Jan 19, 2005
8.325
8.554
8.142
8.325
121,209
-0.02(-0.23%)
Jan 18, 2005
8.348
8.437
8.095
8.343
204,122
+0.08(+0.96%)
Jan 14, 2005
8.100
8.386
8.090
8.264
171,650
+0.10(+1.25%)
Jan 13, 2005
8.306
8.442
7.973
8.161
247,828
-0.28(-3.32%)
Jan 12, 2005
9.239
9.324
8.217
8.442
548,579
-0.83(-9.00%)
Jan 11, 2005
9.038
9.643
8.887
9.277
667,856
+0.37(+4.17%)
Jan 10, 2005
8.395
9.075
8.334
8.906
603,751
+0.55(+6.56%)
Jan 07, 2005
8.390
8.395
8.025
8.357
88,268
+0.10(+1.19%)
Jan 06, 2005
8.020
8.433
7.973
8.259
110,067
+0.02(+0.28%)
Jan 05, 2005
8.447
8.531
7.978
8.236
131,542
-0.23(-2.71%)
Jan 04, 2005
8.231
8.531
8.203
8.465
140,262
+0.14(+1.63%)
Jan 03, 2005
8.395
8.648
8.137
8.329
131,513
+0.10(+1.20%)
Dec 31, 2004
8.433
8.433
8.074
8.231
80,882
+0.02(+0.29%)
Dec 30, 2004
8.245
8.442
8.081
8.207
137,030
-0.23(-2.72%)
Dec 29, 2004
8.597
8.653
8.240
8.437
94,670
-0.18(-2.12%)
Dec 28, 2004
8.311
8.625
8.311
8.620
118,124
+0.23(+2.80%)
Dec 27, 2004
7.987
8.442
7.987
8.386
127,648
+0.36(+4.50%)
Dec 23, 2004
7.879
8.279
7.860
8.025
69,368
+0.09(+1.12%)
Dec 22, 2004
7.804
8.132
7.776
7.935
210,805
-0.08(-0.99%)
Dec 21, 2004
8.404
8.648
7.879
8.015
476,763
-0.64(-7.37%)
Dec 20, 2004
8.644
8.672
8.381
8.653
299,931
+0.01(+0.16%)
Dec 17, 2004
8.433
8.658
8.348
8.639
196,590
+0.21(+2.50%)
Dec 16, 2004
8.676
8.709
8.301
8.428
210,662
-0.21(-2.42%)
Dec 15, 2004
8.723
8.756
8.442
8.637
228,999
-0.06(-0.73%)
Dec 14, 2004
8.817
8.850
8.489
8.700
421,468
+0.00(+0.00%)
Dec 13, 2004
8.559
8.887
8.325
8.700
804,840
+0.19(+2.20%)
Dec 10, 2004
7.954
8.620
7.926
8.512
733,624
+0.59(+7.46%)
Dec 09, 2004
7.921
8.026
7.621
7.921
183,512
+0.10(+1.26%)
Dec 08, 2004
7.682
7.856
7.621
7.823
52,452
+0.14(+1.83%)
Dec 07, 2004
7.982
8.047
7.631
7.682
78,465
-0.24(-3.02%)
Dec 06, 2004
7.799
8.039
7.631
7.921
146,554
+0.09(+1.20%)
Dec 03, 2004
7.654
7.874
7.654
7.828
111,159
+0.11(+1.40%)
Dec 02, 2004
8.193
8.311
7.635
7.720
350,109
-0.42(-5.18%)
Dec 01, 2004
7.846
8.343
7.682
8.142
537,887
+0.38(+4.89%)
Nov 30, 2004
7.602
7.813
7.588
7.762
192,468
+0.12(+1.53%)
Nov 29, 2004
7.762
7.879
7.424
7.645
117,840
-0.16(-2.10%)
Nov 26, 2004
7.645
7.917
7.640
7.809
60,270
+0.18(+2.40%)
Nov 24, 2004
7.382
7.626
7.269
7.626
153,093
+0.38(+5.17%)
Nov 23, 2004
7.269
7.429
7.105
7.251
192,468
+0.21(+3.00%)
Nov 22, 2004
7.509
7.598
6.904
7.040
519,407
-0.53(-7.06%)
Nov 19, 2004
7.344
7.574
7.232
7.574
613,367
+0.20(+2.67%)
Nov 18, 2004
6.908
7.377
6.777
7.377
852,175
+0.47(+6.79%)
Nov 17, 2004
6.449
7.035
6.402
6.908
561,199
+0.58(+9.19%)
Nov 16, 2004
6.327
6.425
6.289
6.327
100,072
-0.00(-0.07%)
Nov 15, 2004
6.355
6.425
6.224
6.331
254,444
+0.00(+0.00%)
Nov 12, 2004
6.308
6.477
6.261
6.331
78,607
+0.02(+0.30%)
Nov 11, 2004
6.341
6.355
6.289
6.313
60,981
-0.02(-0.37%)
Nov 10, 2004
6.233
6.369
6.031
6.336
81,450
+0.01(+0.22%)
Nov 09, 2004
6.289
6.322
6.163
6.322
19,474
+0.08(+1.20%)
Nov 08, 2004
6.378
6.378
6.167
6.247
32,836
-0.08(-1.19%)
Nov 05, 2004
6.242
6.374
6.242
6.322
19,474
+0.00(+0.07%)
Nov 04, 2004
6.364
6.364
6.195
6.317
27,008
+0.03(+0.52%)
Nov 03, 2004
6.289
6.331
6.280
6.285
19,047
+0.00(+0.07%)
Nov 02, 2004
6.280
6.369
6.280
6.280
189,340
-0.00(-0.07%)
Nov 01, 2004
6.355
6.374
6.261
6.285
27,008
+0.00(+0.00%)
Oct 29, 2004
6.411
6.411
6.228
6.285
18,194
-0.12(-1.90%)
Oct 28, 2004
6.313
6.430
6.228
6.406
210,520
+0.05(+0.74%)
Oct 27, 2004
6.327
6.519
6.303
6.360
61,976
+0.05(+0.82%)
Oct 26, 2004
6.242
6.322
6.242
6.308
22,175
+0.07(+1.20%)
Oct 25, 2004
6.186
6.266
6.064
6.233
25,586
+0.09(+1.46%)
Oct 22, 2004
6.139
6.181
6.036
6.144
24,449
+0.02(+0.38%)
Oct 21, 2004
6.214
6.219
5.984
6.120
98,366
-0.14(-2.17%)
Oct 20, 2004
6.303
6.303
6.088
6.256
15,920
-0.01(-0.22%)
Oct 19, 2004
6.392
6.392
6.270
6.270
16,346
-0.05(-0.82%)
Oct 18, 2004
5.886
6.346
5.886
6.322
28,003
-0.00(-0.07%)
Oct 15, 2004
6.017
6.355
5.914
6.327
53,021
+0.04(+0.67%)
Oct 14, 2004
6.383
6.416
6.238
6.285
64,250
-0.06(-0.96%)
Oct 13, 2004
6.346
6.444
6.261
6.346
37,527
+0.03(+0.52%)
Oct 12, 2004
6.285
6.369
6.050
6.313
44,918
+0.09(+1.43%)
Oct 11, 2004
6.256
6.299
6.195
6.224
17,484
-0.06(-0.97%)
Oct 08, 2004
6.280
6.308
6.167
6.285
17,484
+0.04(+0.68%)
Oct 07, 2004
6.299
6.369
6.186
6.242
19,900
-0.09(-1.41%)
Oct 06, 2004
6.106
6.331
6.106
6.331
24,733
+0.17(+2.74%)
Oct 05, 2004
6.256
6.402
6.102
6.163
89,410
-0.12(-1.87%)
Oct 04, 2004
6.116
6.294
6.116
6.280
50,604
+0.06(+0.98%)
Oct 01, 2004
6.247
6.256
6.027
6.219
48,472
-0.03(-0.45%)
Sep 30, 2004
6.233
6.247
6.125
6.247
47,903
+0.07(+1.06%)
Sep 29, 2004
6.200
6.224
6.074
6.181
54,300
+0.03(+0.53%)
Sep 28, 2004
6.111
6.158
6.027
6.149
34,257
+0.12(+2.02%)
Sep 27, 2004
5.980
6.083
5.970
6.027
43,070
+0.00(+0.03%)
Sep 24, 2004
6.027
6.153
5.947
6.025
77,044
+0.02(+0.28%)
Sep 23, 2004
5.844
6.008
5.797
6.008
51,173
+0.09(+1.51%)
Sep 22, 2004
5.769
6.008
5.755
5.919
76,475
+0.11(+1.94%)
Sep 21, 2004
5.647
5.830
5.647
5.806
32,551
+0.13(+2.31%)
Sep 20, 2004
5.595
5.745
5.586
5.675
37,669
+0.11(+1.94%)
Sep 17, 2004
5.492
5.604
5.492
5.567
12,935
+0.03(+0.59%)
Sep 16, 2004
5.604
5.604
5.534
5.534
6,680
+0.00(+0.00%)
Sep 15, 2004
5.459
5.595
5.431
5.534
53,447
+0.01(+0.17%)
Sep 14, 2004
5.539
5.590
5.398
5.525
33,546
+0.03(+0.51%)
Sep 13, 2004
5.553
5.567
5.473
5.497
25,586
+0.00(+0.09%)
Sep 10, 2004
5.365
5.553
5.365
5.492
22,175
+0.13(+2.36%)
Sep 09, 2004
5.365
5.412
5.300
5.365
262,689
+0.03(+0.62%)
Sep 08, 2004
5.520
5.614
5.318
5.332
66,050
-0.15(-2.82%)
Sep 07, 2004
5.098
5.525
5.065
5.487
78,323
-0.14(-2.42%)
Sep 03, 2004
5.628
5.628
5.544
5.623
18,763
+0.08(+1.35%)
Sep 02, 2004
5.642
5.642
5.436
5.548
26,297
-0.04(-0.76%)
Sep 01, 2004
5.408
5.628
5.408
5.590
35,679
+0.15(+2.76%)
Aug 31, 2004
5.342
5.440
5.318
5.440
28,429
+0.07(+1.31%)
Aug 30, 2004
5.365
5.389
5.337
5.370
11,371
-0.01(-0.17%)
Aug 27, 2004
5.450
5.454
5.351
5.379
35,252
-0.11(-1.97%)
Aug 26, 2004
5.670
5.792
5.412
5.487
145,132
-0.11(-2.01%)
Aug 25, 2004
5.581
5.628
5.492
5.600
32,836
-0.01(-0.17%)
Aug 24, 2004
5.558
5.675
5.483
5.609
36,389
-0.02(-0.33%)
Aug 23, 2004
5.623
5.628
5.567
5.628
36,131
+0.00(+0.00%)
Aug 20, 2004
5.562
5.628
5.534
5.628
13,930
+0.00(+0.08%)
Aug 19, 2004
5.623
5.628
5.558
5.623
17,626
+0.05(+0.93%)
Aug 18, 2004
5.464
5.604
5.464
5.572
26,155
+0.04(+0.68%)
Aug 17, 2004
5.539
5.539
5.478
5.534
14,925
+0.05(+0.85%)
Aug 16, 2004
5.468
5.501
5.440
5.487
28,713
+0.09(+1.65%)
Aug 13, 2004
5.393
5.464
5.393
5.398
11,371
+0.00(+0.00%)
Aug 12, 2004
5.454
5.468
5.347
5.398
26,723
-0.11(-1.96%)
Aug 11, 2004
5.384
5.506
5.323
5.506
24,591
+0.06(+1.03%)
Aug 10, 2004
5.398
5.534
5.356
5.450
72,779
+0.06(+1.04%)
Aug 09, 2004
5.436
5.436
5.370
5.393
26,155
-0.00(-0.09%)
Aug 06, 2004
5.379
5.468
5.351
5.398
53,731
-0.02(-0.35%)
Aug 05, 2004
5.300
5.450
5.300
5.417
39,659
-0.01(-0.17%)
Aug 04, 2004
5.229
5.483
5.196
5.426
32,836
+0.18(+3.40%)
Aug 03, 2004
5.482
5.483
5.164
5.248
109,169
-0.19(-3.53%)
Aug 02, 2004
5.609
5.609
5.362
5.440
38,379
-0.14(-2.44%)
Jul 30, 2004
5.154
5.590
5.112
5.576
94,386
+0.42(+8.09%)
Jul 29, 2004
5.159
5.215
4.985
5.159
17,626
-0.07(-1.26%)
Jul 28, 2004
5.023
5.272
4.906
5.225
28,998
+0.02(+0.36%)
Jul 27, 2004
5.159
5.239
5.117
5.206
110,590
+0.10(+1.93%)
Jul 26, 2004
5.192
5.286
5.089
5.107
140,441
-0.15(-2.77%)
Jul 23, 2004
5.042
5.483
5.042
5.253
85,288
-0.12(-2.18%)
Jul 22, 2004
5.422
5.567
5.290
5.370
218,765
-0.13(-2.30%)
Jul 21, 2004
5.398
5.534
5.398
5.497
22,885
-0.00(-0.09%)
Jul 20, 2004
5.361
5.506
5.361
5.501
31,983
+0.08(+1.56%)
Jul 19, 2004
5.393
5.459
5.347
5.417
141,294
-0.12(-2.12%)
Jul 16, 2004
5.473
5.558
5.473
5.534
23,027
+0.00(+0.00%)
Jul 15, 2004
5.398
5.581
5.393
5.534
71,073
+0.09(+1.64%)
Jul 14, 2004
5.347
5.586
5.347
5.445
55,011
-0.04(-0.77%)
Jul 13, 2004
5.464
5.511
5.417
5.487
49,467
+0.08(+1.47%)
Jul 12, 2004
5.436
5.468
5.300
5.408
94,101
+0.01(+0.26%)
Jul 09, 2004
5.164
5.393
5.159
5.393
122,673
+0.29(+5.70%)
Jul 08, 2004
4.971
5.154
4.971
5.103
21,464
-0.00(-0.09%)
Jul 07, 2004
5.130
5.150
4.981
5.107
134,329
-0.03(-0.55%)
Jul 06, 2004
5.196
5.300
4.971
5.136
56,716
-0.14(-2.67%)
Jul 02, 2004
5.037
5.300
4.962
5.276
39,659
+0.11(+2.18%)
Jul 01, 2004
5.126
5.276
5.126
5.164
24,449
-0.03(-0.62%)
Jun 30, 2004
5.079
5.229
5.079
5.196
28,003
-0.05(-0.99%)
Jun 29, 2004
4.807
5.417
4.784
5.248
179,959
+0.37(+7.60%)
Jun 28, 2004
4.967
5.023
4.835
4.878
68,515
-0.01(-0.29%)
Jun 25, 2004
4.765
5.304
4.751
4.892
1,081,602
+0.08(+1.66%)
Jun 24, 2004
4.807
4.887
4.695
4.812
211,800
+0.05(+1.08%)
Jun 23, 2004
4.859
4.863
4.756
4.760
51,741
+0.00(+0.10%)
Jun 22, 2004
4.878
4.878
4.737
4.756
65,103
+0.01(+0.20%)
Jun 21, 2004
4.737
4.882
4.737
4.746
29,851
+0.03(+0.60%)
Jun 18, 2004
4.723
4.797
4.634
4.718
77,754
-0.07(-1.47%)
Jun 17, 2004
4.939
4.939
4.774
4.788
25,728
-0.08(-1.64%)
Jun 16, 2004
5.159
5.196
4.854
4.868
36,958
-0.31(-5.98%)
Jun 15, 2004
5.014
5.178
5.014
5.178
116,987
+0.11(+2.13%)
Jun 14, 2004
4.990
5.112
4.873
5.070
84,009
+0.13(+2.56%)
Jun 10, 2004
4.718
4.967
4.718
4.943
96,802
+0.20(+4.25%)
Jun 09, 2004
4.718
4.892
4.718
4.742
37,811
-0.05(-0.98%)
Jun 08, 2004
4.840
4.924
4.742
4.788
51,599
-0.14(-2.76%)
Jun 07, 2004
4.803
4.962
4.770
4.924
55,153
+0.09(+1.84%)
Jun 04, 2004
4.878
4.878
4.742
4.835
21,464
-0.03(-0.67%)
Jun 03, 2004
4.901
4.924
4.718
4.868
92,964
+0.02(+0.48%)
Jun 02, 2004
4.817
4.924
4.770
4.845
53,447
+0.05(+1.08%)
Jun 01, 2004
4.821
4.821
4.702
4.793
37,669
+0.07(+1.49%)
May 28, 2004
4.826
4.863
4.713
4.723
72,068
-0.06(-1.27%)
May 27, 2004
4.901
4.924
4.760
4.784
58,849
-0.09(-1.83%)
May 26, 2004
4.840
4.924
4.784
4.873
83,014
+0.09(+1.86%)
May 25, 2004
4.803
4.840
4.690
4.784
68,515
-0.00(-0.10%)
May 24, 2004
4.765
4.878
4.765
4.788
29,424
-0.02(-0.49%)
May 21, 2004
4.901
4.915
4.798
4.812
21,037
-0.10(-2.10%)
May 20, 2004
4.910
5.028
4.854
4.915
44,634
+0.12(+2.44%)
May 19, 2004
4.915
4.981
4.798
4.798
46,055
-0.11(-2.29%)
May 18, 2004
4.920
5.009
4.831
4.910
28,429
+0.04(+0.87%)
May 17, 2004
5.018
5.051
4.863
4.868
58,991
-0.17(-3.44%)
May 14, 2004
5.140
5.154
5.042
5.042
22,175
-0.08(-1.65%)
May 13, 2004
5.182
5.182
5.120
5.126
59,133
-0.03(-0.64%)
May 12, 2004
5.014
5.159
4.953
5.159
47,050
+0.04(+0.73%)
May 11, 2004
5.065
5.159
4.948
5.121
39,232
+0.15(+3.12%)
May 10, 2004
5.201
5.201
4.953
4.967
24,449
-0.17(-3.29%)
May 07, 2004
5.281
5.281
5.117
5.136
41,791
-0.07(-1.35%)
May 06, 2004
5.375
5.375
5.136
5.206
37,384
-0.10(-1.86%)
May 05, 2004
5.295
5.379
5.253
5.304
44,350
+0.08(+1.53%)
May 04, 2004
5.140
5.328
5.140
5.225
51,457
+0.04(+0.72%)
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.