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
Herzfeld Caribbean
(NQ:
CUBA
)
2.490
+0.030 (+1.22%)
Streaming Delayed Price
Updated: 1:50 PM EDT, May 6, 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 (%)
Jul 29, 2005
1.980
2.061
1.980
2.001
17,078
-0.01(-0.71%)
Jul 28, 2005
2.018
2.018
2.015
2.015
1,004
+0.10(+5.44%)
Jul 27, 2005
2.049
2.049
1.912
1.912
12,059
-0.09(-4.48%)
Jul 26, 2005
2.046
2.046
1.986
2.001
3,682
-0.04(-2.19%)
Jul 25, 2005
2.091
2.091
2.046
2.046
5,524
-0.01(-0.72%)
Jul 22, 2005
2.061
2.061
2.061
2.061
1,674
-0.03(-1.43%)
Jul 21, 2005
2.058
2.091
2.055
2.091
16,020
+0.03(+1.60%)
Jul 20, 2005
2.042
2.058
2.016
2.058
6,361
+0.06(+2.84%)
Jul 19, 2005
2.001
2.001
2.001
2.001
7,365
+0.01(+0.57%)
Jul 18, 2005
1.947
1.990
1.947
1.990
2,343
-0.01(-0.42%)
Jul 15, 2005
1.998
1.998
1.998
1.998
575
-0.01(-0.30%)
Jul 14, 2005
2.010
2.010
2.004
2.004
7,700
-0.01(-0.58%)
Jul 13, 2005
2.094
2.094
1.922
2.016
22,127
-0.01(-0.37%)
Jul 12, 2005
1.986
2.031
1.986
2.023
39,758
+0.02(+0.95%)
Jul 11, 2005
1.938
2.046
1.932
2.004
62,837
+0.08(+4.03%)
Jul 08, 2005
1.923
1.926
1.923
1.926
19,753
+0.05(+2.87%)
Jul 07, 2005
1.912
1.912
1.873
1.873
1,114
-0.01(-0.29%)
Jul 06, 2005
1.876
1.878
1.876
1.878
689
+0.02(+1.03%)
Jul 05, 2005
1.859
1.859
1.859
1.859
2,008
+0.02(+1.20%)
Jul 01, 2005
1.870
1.870
1.837
1.837
14,062
-0.04(-2.38%)
Jun 30, 2005
1.882
1.882
1.882
1.882
0
+0.00(+0.00%)
Jun 29, 2005
1.882
1.923
1.882
1.882
21,508
+0.00(+0.00%)
Jun 28, 2005
1.882
1.882
1.882
1.882
669
+0.00(+0.00%)
Jun 27, 2005
1.882
1.882
1.882
1.882
1,366
+0.00(+0.00%)
Jun 24, 2005
1.882
1.882
1.882
1.882
14,396
+0.00(+0.00%)
Jun 23, 2005
1.906
1.906
1.882
1.882
7,365
+0.00(+0.00%)
Jun 22, 2005
1.912
1.912
1.882
1.882
22,465
-0.03(-1.47%)
Jun 21, 2005
1.891
1.915
1.891
1.910
17,082
+0.03(+1.33%)
Jun 20, 2005
1.891
1.891
1.858
1.885
13,261
+0.03(+1.77%)
Jun 17, 2005
1.876
1.876
1.852
1.852
3,348
-0.01(-0.32%)
Jun 16, 2005
1.852
1.879
1.843
1.858
70,437
+0.06(+3.49%)
Jun 15, 2005
1.795
1.795
1.795
1.795
669
-0.05(-2.59%)
Jun 14, 2005
1.855
1.855
1.843
1.843
14,062
+0.06(+3.18%)
Jun 13, 2005
1.786
1.802
1.786
1.786
26,115
-0.07(-4.01%)
Jun 10, 2005
1.861
1.861
1.861
1.861
1,546
+0.07(+3.66%)
Jun 09, 2005
1.801
1.801
1.795
1.795
6,696
-0.01(-0.33%)
Jun 08, 2005
1.801
1.801
1.801
1.801
1,674
+0.00(+0.17%)
Jun 07, 2005
1.798
1.801
1.798
1.798
5,102
+0.00(+0.17%)
Jun 06, 2005
1.882
1.882
1.780
1.795
12,592
+0.03(+1.52%)
Jun 03, 2005
1.768
1.768
1.768
1.768
0
+0.00(+0.00%)
Jun 02, 2005
1.794
1.794
1.768
1.768
5,226
-0.12(-6.43%)
Jun 01, 2005
1.864
1.890
1.864
1.890
1,550
+0.13(+7.24%)
May 31, 2005
1.762
1.762
1.762
1.762
0
+0.00(+0.00%)
May 27, 2005
1.867
1.867
1.762
1.762
15,977
-0.01(-0.51%)
May 26, 2005
1.771
1.771
1.771
1.771
0
+0.00(+0.00%)
May 25, 2005
1.798
1.798
1.771
1.771
4,382
+0.00(+0.00%)
May 24, 2005
1.771
1.771
1.771
1.771
334
-0.08(-4.14%)
May 23, 2005
1.894
1.894
1.848
1.848
4,017
+0.07(+3.86%)
May 20, 2005
1.779
1.779
1.779
1.779
0
+0.00(+0.00%)
May 19, 2005
1.779
1.779
1.779
1.779
2,008
-0.07(-3.78%)
May 18, 2005
1.792
1.849
1.747
1.849
20,088
+0.05(+2.65%)
May 17, 2005
1.938
1.938
1.792
1.801
8,705
-0.05(-2.74%)
May 16, 2005
1.759
1.926
1.728
1.852
120,541
+0.06(+3.33%)
May 13, 2005
1.785
1.792
1.785
1.792
7,449
+0.07(+4.02%)
May 12, 2005
1.775
1.775
1.723
1.723
3,013
+0.02(+1.37%)
May 11, 2005
1.699
1.699
1.699
1.699
10,335
-0.02(-1.39%)
May 10, 2005
1.723
1.723
1.723
1.723
669
-0.02(-1.03%)
May 09, 2005
1.702
1.741
1.702
1.741
1,674
+0.04(+2.28%)
May 06, 2005
1.702
1.702
1.702
1.702
0
+0.00(+0.00%)
May 05, 2005
1.702
1.702
1.702
1.702
3,682
+0.01(+0.35%)
May 04, 2005
1.696
1.714
1.696
1.696
5,691
-0.00(-0.28%)
May 03, 2005
1.701
1.701
1.701
1.701
2,343
+0.06(+3.38%)
May 02, 2005
1.616
1.660
1.616
1.646
9,709
-0.03(-1.96%)
Apr 29, 2005
1.628
1.679
1.613
1.679
6,026
+0.04(+2.74%)
Apr 28, 2005
1.607
1.634
1.604
1.634
10,379
-0.10(-5.85%)
Apr 27, 2005
1.735
1.735
1.735
1.735
0
+0.00(+0.00%)
Apr 26, 2005
1.688
1.735
1.688
1.735
6,612
+0.04(+2.47%)
Apr 25, 2005
1.738
1.738
1.688
1.693
11,048
-0.05(-3.08%)
Apr 22, 2005
1.747
1.747
1.747
1.747
0
+0.00(+0.00%)
Apr 21, 2005
1.702
1.747
1.676
1.747
4,185
+0.03(+1.92%)
Apr 20, 2005
1.714
1.714
1.714
1.714
0
+0.00(+0.00%)
Apr 19, 2005
1.699
1.714
1.699
1.714
7,365
-0.00(-0.17%)
Apr 18, 2005
1.658
1.717
1.658
1.717
3,013
+0.05(+3.23%)
Apr 15, 2005
1.622
1.664
1.622
1.664
5,022
-0.05(-3.13%)
Apr 14, 2005
1.717
1.717
1.717
1.717
0
+0.00(+0.00%)
Apr 13, 2005
1.717
1.750
1.702
1.717
12,287
+0.00(+0.00%)
Apr 12, 2005
1.751
1.751
1.717
1.717
3,783
+0.00(+0.00%)
Apr 11, 2005
1.717
1.717
1.717
1.717
3,348
-0.01(-0.35%)
Apr 08, 2005
1.723
1.723
1.723
1.723
0
+0.00(+0.00%)
Apr 07, 2005
1.813
1.813
1.708
1.723
12,053
+0.02(+1.23%)
Apr 06, 2005
1.691
1.702
1.679
1.702
2,008
+0.03(+1.79%)
Apr 05, 2005
1.732
1.732
1.673
1.673
2,008
-0.06(-3.45%)
Apr 04, 2005
1.732
1.732
1.646
1.732
9,816
+0.00(+0.17%)
Apr 01, 2005
1.729
1.729
1.729
1.729
0
+0.00(+0.00%)
Mar 31, 2005
1.729
1.729
1.729
1.729
0
+0.00(+0.00%)
Mar 30, 2005
1.762
1.762
1.729
1.729
8,370
+0.01(+0.52%)
Mar 29, 2005
1.732
1.732
1.720
1.720
11,015
-0.01(-0.69%)
Mar 28, 2005
1.753
1.756
1.732
1.732
10,379
-0.02(-1.02%)
Mar 24, 2005
1.754
1.754
1.750
1.750
10,128
-0.02(-1.18%)
Mar 23, 2005
1.789
1.789
1.762
1.771
3,013
+0.02(+1.02%)
Mar 22, 2005
1.792
1.822
1.753
1.753
5,069
+0.00(+0.00%)
Mar 21, 2005
1.756
1.756
1.753
1.753
4,268
+0.00(+0.17%)
Mar 18, 2005
1.750
1.750
1.750
1.750
4,352
+0.02(+1.03%)
Mar 17, 2005
1.759
1.759
1.732
1.732
25,998
-0.06(-3.17%)
Mar 16, 2005
1.795
1.800
1.789
1.789
22,097
-0.01(-0.33%)
Mar 15, 2005
1.810
1.857
1.795
1.795
10,713
-0.06(-3.06%)
Mar 14, 2005
1.825
1.852
1.807
1.852
21,009
+0.03(+1.64%)
Mar 11, 2005
1.834
1.834
1.822
1.822
10,077
-0.03(-1.45%)
Mar 10, 2005
1.852
1.854
1.849
1.849
3,013
-0.01(-0.48%)
Mar 09, 2005
1.849
1.860
1.849
1.858
6,696
+0.02(+1.01%)
Mar 08, 2005
1.938
1.938
1.837
1.839
14,731
-0.03(-1.79%)
Mar 07, 2005
1.867
1.888
1.867
1.873
6,327
+0.01(+0.32%)
Mar 04, 2005
1.882
1.882
1.867
1.867
5,691
+0.03(+1.64%)
Mar 03, 2005
1.837
1.837
1.837
1.837
669
+0.01(+0.64%)
Mar 02, 2005
1.882
1.882
1.822
1.825
9,039
+0.04(+2.00%)
Mar 01, 2005
1.822
1.822
1.789
1.789
863
-0.03(-1.80%)
Feb 28, 2005
1.849
1.863
1.822
1.822
11,845
-0.01(-0.81%)
Feb 25, 2005
1.822
1.837
1.822
1.837
10,201
+0.01(+0.65%)
Feb 24, 2005
1.846
1.846
1.825
1.825
1,674
+0.00(+0.00%)
Feb 23, 2005
1.849
1.849
1.825
1.825
1,004
+0.00(+0.16%)
Feb 22, 2005
1.822
1.852
1.822
1.822
32,141
-0.03(-1.61%)
Feb 18, 2005
1.867
1.867
1.852
1.852
669
+0.03(+1.64%)
Feb 17, 2005
1.792
1.864
1.792
1.822
38,509
+0.01(+0.49%)
Feb 16, 2005
1.813
1.813
1.813
1.813
334
-0.05(-2.88%)
Feb 15, 2005
1.867
1.867
1.867
1.867
0
+0.00(+0.00%)
Feb 14, 2005
1.867
1.867
1.867
1.867
334
+0.00(+0.00%)
Feb 11, 2005
1.846
1.867
1.840
1.867
23,563
+0.01(+0.63%)
Feb 10, 2005
1.855
1.855
1.855
1.855
3,348
+0.00(+0.02%)
Feb 09, 2005
1.801
1.855
1.775
1.855
42,818
-0.01(-0.64%)
Feb 08, 2005
1.900
1.906
1.864
1.867
20,269
+0.00(+0.00%)
Feb 07, 2005
1.870
1.903
1.804
1.867
22,432
+0.00(+0.16%)
Feb 04, 2005
1.888
1.897
1.798
1.864
25,690
-0.03(-1.58%)
Feb 03, 2005
1.756
1.894
1.756
1.894
8,035
-0.03(-1.55%)
Feb 02, 2005
1.891
1.989
1.825
1.923
51,326
+0.07(+3.87%)
Feb 01, 2005
1.846
1.852
1.807
1.852
18,689
+0.01(+0.32%)
Jan 31, 2005
1.822
1.894
1.792
1.846
24,652
+0.09(+4.92%)
Jan 28, 2005
1.804
1.807
1.759
1.759
8,370
-0.00(-0.17%)
Jan 27, 2005
1.744
1.762
1.744
1.762
2,343
-0.04(-2.32%)
Jan 26, 2005
1.804
1.807
1.804
1.804
3,378
+0.04(+2.20%)
Jan 25, 2005
1.744
1.765
1.741
1.765
20,088
+0.03(+1.72%)
Jan 24, 2005
1.667
1.762
1.667
1.735
9,709
+0.01(+0.87%)
Jan 21, 2005
1.732
1.741
1.720
1.720
20,339
-0.03(-1.44%)
Jan 20, 2005
1.735
1.745
1.735
1.745
6,026
-0.05(-2.60%)
Jan 19, 2005
1.756
1.801
1.753
1.792
5,976
-0.01(-0.50%)
Jan 18, 2005
1.750
1.801
1.744
1.801
38,838
+0.03(+1.86%)
Jan 14, 2005
1.822
1.822
1.768
1.768
15,451
+0.00(+0.08%)
Jan 13, 2005
1.765
1.783
1.765
1.767
3,013
-0.01(-0.59%)
Jan 12, 2005
1.765
1.777
1.762
1.777
30,002
+0.01(+0.74%)
Jan 11, 2005
1.747
1.781
1.747
1.764
45,286
+0.01(+0.39%)
Jan 10, 2005
1.693
1.759
1.693
1.757
14,396
-0.01(-0.31%)
Jan 07, 2005
1.708
1.777
1.708
1.762
33,260
-0.01(-0.66%)
Jan 06, 2005
1.691
1.786
1.691
1.774
69,583
-0.00(-0.17%)
Jan 05, 2005
1.667
1.786
1.667
1.777
39,192
-0.01(-0.34%)
Jan 04, 2005
1.747
1.786
1.747
1.783
27,956
+0.05(+2.75%)
Jan 03, 2005
1.792
1.822
1.732
1.735
84,372
-0.06(-3.17%)
Dec 31, 2004
1.747
1.792
1.780
1.792
11,383
+0.01(+0.67%)
Dec 30, 2004
1.732
1.780
1.708
1.780
115,844
+0.06(+3.29%)
Dec 29, 2004
1.732
1.789
1.705
1.723
36,829
-0.01(-0.52%)
Dec 28, 2004
1.723
1.786
1.723
1.732
21,427
+0.00(+0.00%)
Dec 27, 2004
1.762
1.762
1.720
1.732
4,017
-0.02(-1.19%)
Dec 23, 2004
1.726
1.757
1.705
1.753
33,815
+0.03(+1.86%)
Dec 22, 2004
1.723
1.744
1.717
1.721
9,709
-0.01(-0.29%)
Dec 21, 2004
1.688
1.735
1.688
1.726
51,895
+0.07(+3.96%)
Dec 20, 2004
1.658
1.739
1.658
1.661
55,243
-0.09(-4.96%)
Dec 17, 2004
1.685
1.747
1.682
1.747
17,075
+0.02(+1.33%)
Dec 16, 2004
1.676
1.789
1.655
1.724
43,525
+0.05(+2.72%)
Dec 15, 2004
1.670
1.738
1.670
1.679
37,833
-0.04(-2.26%)
Dec 14, 2004
1.673
1.765
1.655
1.717
72,319
+0.07(+4.55%)
Dec 13, 2004
1.676
1.744
1.643
1.643
28,124
-0.01(-0.90%)
Dec 10, 2004
1.541
1.723
1.538
1.658
51,560
-0.10(-5.45%)
Dec 09, 2004
1.664
1.753
1.610
1.753
48,212
+0.11(+6.92%)
Dec 08, 2004
1.643
1.705
1.610
1.640
49,217
+0.04(+2.81%)
Dec 07, 2004
1.595
1.595
1.595
1.595
0
+0.00(+0.00%)
Dec 06, 2004
1.598
1.643
1.595
1.595
5,356
-0.07(-4.13%)
Dec 03, 2004
1.705
1.705
1.658
1.664
16,070
+0.01(+0.54%)
Dec 02, 2004
1.583
1.699
1.583
1.655
18,414
+0.08(+5.12%)
Dec 01, 2004
1.574
1.574
1.574
1.574
0
+0.00(+0.00%)
Nov 30, 2004
1.660
1.660
1.568
1.574
3,348
-0.01(-0.57%)
Nov 29, 2004
1.526
1.598
1.526
1.583
9,709
+0.02(+1.15%)
Nov 26, 2004
1.562
1.565
1.562
1.565
7,365
+0.01(+0.58%)
Nov 24, 2004
1.556
1.556
1.556
1.556
0
+0.00(+0.00%)
Nov 23, 2004
1.544
1.586
1.544
1.556
4,687
+0.01(+0.39%)
Nov 22, 2004
1.538
1.595
1.532
1.550
12,053
+0.01(+0.97%)
Nov 19, 2004
1.535
1.580
1.535
1.535
24,441
-0.01(-0.58%)
Nov 18, 2004
1.547
1.625
1.529
1.544
34,485
+0.01(+0.39%)
Nov 17, 2004
1.523
1.935
1.523
1.538
329,118
+0.00(+0.00%)
Nov 16, 2004
1.508
1.550
1.508
1.538
38,503
+0.01(+0.78%)
Nov 15, 2004
1.514
1.562
1.514
1.526
34,150
+0.04(+2.59%)
Nov 12, 2004
1.514
1.514
1.488
1.488
1,674
-0.03(-1.95%)
Nov 11, 2004
1.496
1.517
1.478
1.517
15,736
-0.01(-0.39%)
Nov 10, 2004
1.568
1.568
1.523
1.523
2,008
-0.00(-0.20%)
Nov 09, 2004
1.493
1.550
1.490
1.526
13,392
+0.04(+2.41%)
Nov 08, 2004
1.550
1.568
1.481
1.490
29,128
+0.02(+1.22%)
Nov 05, 2004
1.508
1.511
1.458
1.472
57,252
+0.02(+1.65%)
Nov 04, 2004
1.452
1.452
1.449
1.449
11,718
+0.00(+0.00%)
Nov 03, 2004
1.565
1.565
1.449
1.449
20,088
-0.07(-4.34%)
Nov 02, 2004
1.511
1.514
1.511
1.514
3,682
+0.08(+5.41%)
Nov 01, 2004
1.437
1.437
1.437
1.437
0
+0.00(+0.00%)
Oct 29, 2004
1.437
1.437
1.437
1.437
0
+0.00(+0.00%)
Oct 28, 2004
1.437
1.437
1.437
1.437
334
+0.01(+1.05%)
Oct 27, 2004
1.431
1.434
1.422
1.422
16,070
-0.05(-3.25%)
Oct 26, 2004
1.469
1.469
1.469
1.469
0
+0.00(+0.00%)
Oct 25, 2004
1.484
1.484
1.464
1.469
7,700
+0.05(+3.36%)
Oct 22, 2004
1.398
1.493
1.398
1.422
5,356
-0.07(-4.61%)
Oct 21, 2004
1.404
1.490
1.404
1.490
6,026
+0.10(+7.08%)
Oct 20, 2004
1.431
1.431
1.392
1.392
3,348
-0.04(-2.51%)
Oct 19, 2004
1.428
1.428
1.428
1.428
6,696
-0.06(-4.21%)
Oct 18, 2004
1.490
1.490
1.490
1.490
1,674
+0.01(+0.40%)
Oct 15, 2004
1.484
1.484
1.484
1.484
669
-0.01(-0.40%)
Oct 14, 2004
1.434
1.490
1.433
1.490
20,088
+0.01(+0.81%)
Oct 13, 2004
1.464
1.478
1.464
1.478
1,339
-0.00(-0.20%)
Oct 12, 2004
1.481
1.481
1.481
1.481
1,004
+0.06(+4.20%)
Oct 11, 2004
1.422
1.422
1.422
1.422
2,678
+0.00(+0.21%)
Oct 08, 2004
1.419
1.419
1.419
1.419
334
+0.01(+0.42%)
Oct 07, 2004
1.413
1.413
1.413
1.413
334
+0.01(+0.42%)
Oct 06, 2004
1.455
1.455
1.407
1.407
2,008
-0.06(-4.07%)
Oct 05, 2004
1.466
1.466
1.466
1.466
3,348
-0.03(-1.80%)
Oct 04, 2004
1.493
1.493
1.493
1.493
0
+0.00(+0.00%)
Oct 01, 2004
1.487
1.493
1.452
1.493
46,538
+0.05(+3.31%)
Sep 30, 2004
1.458
1.478
1.434
1.446
25,110
+0.00(+0.00%)
Sep 29, 2004
1.446
1.446
1.446
1.446
0
+0.00(+0.00%)
Sep 28, 2004
1.446
1.446
1.446
1.446
6,696
+0.01(+1.04%)
Sep 27, 2004
1.431
1.431
1.431
1.431
0
+0.00(+0.00%)
Sep 24, 2004
1.410
1.431
1.410
1.431
1,674
+0.02(+1.70%)
Sep 23, 2004
1.407
1.407
1.407
1.407
334
-0.03(-2.08%)
Sep 22, 2004
1.464
1.464
1.437
1.437
5,356
-0.01(-0.82%)
Sep 21, 2004
1.431
1.449
1.422
1.449
23,101
-0.03(-2.02%)
Sep 20, 2004
1.478
1.478
1.478
1.478
1,339
+0.08(+6.00%)
Sep 17, 2004
1.395
1.395
1.395
1.395
1,674
-0.08(-5.66%)
Sep 16, 2004
1.478
1.478
1.478
1.478
0
+0.00(+0.00%)
Sep 15, 2004
1.478
1.478
1.478
1.478
334
+0.00(+0.00%)
Sep 14, 2004
1.419
1.478
1.419
1.478
41,181
+0.03(+2.06%)
Sep 13, 2004
1.464
1.464
1.446
1.449
5,022
+0.05(+3.41%)
Sep 10, 2004
1.401
1.401
1.401
1.401
669
+0.00(+0.21%)
Sep 09, 2004
1.398
1.398
1.398
1.398
669
+0.01(+0.65%)
Sep 08, 2004
1.386
1.392
1.386
1.389
4,017
+0.01(+0.87%)
Sep 07, 2004
1.377
1.377
1.377
1.377
0
+0.00(+0.00%)
Sep 03, 2004
1.374
1.377
1.374
1.377
2,343
-0.04(-2.95%)
Sep 02, 2004
1.419
1.419
1.419
1.419
0
+0.00(+0.00%)
Sep 01, 2004
1.419
1.419
1.404
1.419
4,352
+0.00(+0.00%)
Aug 31, 2004
1.419
1.419
1.404
1.419
4,352
+0.04(+3.26%)
Aug 30, 2004
1.466
1.466
1.374
1.374
8,705
+0.00(+0.00%)
Aug 27, 2004
1.374
1.374
1.374
1.374
1,674
+0.00(+0.00%)
Aug 26, 2004
1.374
1.374
1.374
1.374
0
+0.00(+0.00%)
Aug 25, 2004
1.374
1.413
1.362
1.374
21,427
+0.00(+0.00%)
Aug 24, 2004
1.344
1.416
1.344
1.374
27,454
-0.02(-1.50%)
Aug 23, 2004
1.395
1.395
1.395
1.395
0
+0.00(+0.00%)
Aug 20, 2004
1.362
1.395
1.362
1.395
28,458
+0.01(+0.54%)
Aug 19, 2004
1.347
1.392
1.347
1.387
16,405
-0.01(-0.54%)
Aug 18, 2004
1.338
1.395
1.338
1.395
13,727
+0.03(+2.41%)
Aug 17, 2004
1.287
1.401
1.287
1.362
26,115
+0.01(+0.44%)
Aug 16, 2004
1.305
1.365
1.302
1.356
12,387
+0.08(+6.32%)
Aug 13, 2004
1.329
1.329
1.275
1.275
20,758
-0.04(-3.26%)
Aug 12, 2004
1.490
1.490
1.287
1.318
22,432
+0.01(+0.55%)
Aug 11, 2004
1.296
1.311
1.293
1.311
13,727
+0.01(+0.46%)
Aug 10, 2004
1.305
1.305
1.284
1.305
6,696
+0.01(+0.69%)
Aug 09, 2004
1.296
1.299
1.293
1.296
16,070
+0.04(+2.84%)
Aug 06, 2004
1.266
1.269
1.260
1.260
4,352
-0.01(-0.71%)
Aug 05, 2004
1.284
1.311
1.269
1.269
82,698
-0.01(-1.16%)
Aug 04, 2004
1.350
1.350
1.242
1.284
19,084
-0.07(-5.08%)
Aug 03, 2004
1.353
1.353
1.353
1.353
334
-0.03(-2.37%)
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.