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
Ezcorp Inc
(NQ:
EZPW
)
10.34
-0.04 (-0.39%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Oct 29, 2004
0.8722
0.8778
0.8233
0.8644
173,400
+0.02(+2.64%)
Oct 28, 2004
0.8489
0.8544
0.8389
0.8422
94,500
-0.00(-0.52%)
Oct 27, 2004
0.8478
0.8778
0.8233
0.8467
281,700
-0.00(-0.13%)
Oct 26, 2004
0.8456
0.8611
0.8333
0.8478
157,800
+0.02(+2.14%)
Oct 25, 2004
0.8656
0.8656
0.8222
0.8300
242,100
-0.04(-4.23%)
Oct 22, 2004
0.8933
0.9000
0.8667
0.8667
105,000
-0.02(-2.50%)
Oct 21, 2004
0.8878
0.8956
0.8700
0.8889
147,300
+0.01(+0.88%)
Oct 20, 2004
0.8944
0.9111
0.8367
0.8811
316,800
-0.01(-1.61%)
Oct 19, 2004
0.9364
0.9433
0.8956
0.8956
55,200
-0.03(-3.01%)
Oct 18, 2004
0.9411
0.9411
0.9111
0.9233
56,700
+0.00(+0.12%)
Oct 15, 2004
0.9222
0.9656
0.9222
0.9222
70,800
-0.01(-1.19%)
Oct 14, 2004
0.9611
0.9611
0.9278
0.9333
81,900
-0.04(-3.67%)
Oct 13, 2004
0.9533
0.9922
0.9533
0.9689
52,800
+0.02(+1.63%)
Oct 12, 2004
0.9322
0.9789
0.8978
0.9533
368,700
-0.04(-3.60%)
Oct 11, 2004
1.000
1.017
0.9444
0.9889
97,200
-0.02(-1.55%)
Oct 08, 2004
1.011
1.011
0.9467
1.004
92,100
-0.01(-0.77%)
Oct 07, 2004
1.056
1.064
1.002
1.012
112,500
-0.04(-3.50%)
Oct 06, 2004
0.9889
1.056
0.9889
1.049
58,500
+0.04(+4.08%)
Oct 05, 2004
0.9978
1.017
0.9856
1.008
72,000
+0.00(+0.44%)
Oct 04, 2004
0.9922
1.022
0.9722
1.003
241,800
+0.02(+1.92%)
Oct 01, 2004
0.9522
0.9933
0.9522
0.9844
98,400
+0.02(+1.84%)
Sep 30, 2004
0.9689
0.9847
0.9611
0.9667
182,100
-0.00(-0.23%)
Sep 29, 2004
0.9578
0.9811
0.9578
0.9689
58,800
-0.00(-0.34%)
Sep 28, 2004
0.9389
0.9844
0.9389
0.9722
69,600
+0.01(+0.81%)
Sep 27, 2004
0.9611
0.9911
0.9611
0.9644
35,100
-0.02(-1.92%)
Sep 24, 2004
0.9967
0.9967
0.9778
0.9833
59,100
-0.01(-1.01%)
Sep 23, 2004
0.9944
0.9944
0.9644
0.9933
83,700
+0.02(+1.59%)
Sep 22, 2004
0.9622
0.9978
0.9622
0.9778
81,900
+0.00(+0.23%)
Sep 21, 2004
0.9700
0.9833
0.9633
0.9756
87,600
+0.01(+0.69%)
Sep 20, 2004
0.9878
1.019
0.9644
0.9689
226,200
-0.03(-3.11%)
Sep 17, 2004
0.9933
1.038
0.9667
1.000
174,000
+0.03(+3.45%)
Sep 16, 2004
0.9344
1.000
0.9344
0.9667
139,800
+0.02(+2.35%)
Sep 15, 2004
0.9256
0.9489
0.9256
0.9444
152,700
+0.01(+1.07%)
Sep 14, 2004
0.9444
0.9456
0.9289
0.9344
128,700
-0.00(-0.36%)
Sep 13, 2004
0.9100
0.9444
0.9056
0.9378
157,500
+0.03(+3.81%)
Sep 10, 2004
0.8989
0.9044
0.8644
0.9033
40,560
+0.02(+1.75%)
Sep 09, 2004
0.8489
0.8944
0.8389
0.8878
142,800
+0.04(+4.44%)
Sep 08, 2004
0.8333
0.8656
0.8167
0.8500
134,160
+0.03(+3.80%)
Sep 07, 2004
0.8078
0.8467
0.8078
0.8189
119,979
+0.00(+0.41%)
Sep 03, 2004
0.8078
0.8356
0.8078
0.8156
18,300
-0.02(-1.86%)
Sep 02, 2004
0.8422
0.8422
0.8012
0.8310
32,700
+0.02(+3.02%)
Sep 01, 2004
0.8078
0.8167
0.7944
0.8067
113,400
-0.00(-0.14%)
Aug 31, 2004
0.8311
0.8311
0.8056
0.8078
31,500
-0.00(-0.55%)
Aug 30, 2004
0.7989
0.8189
0.7989
0.8122
41,700
+0.01(+0.69%)
Aug 27, 2004
0.8044
0.8211
0.8044
0.8067
69,600
-0.00(-0.55%)
Aug 26, 2004
0.8089
0.8289
0.7989
0.8111
80,700
-0.00(-0.53%)
Aug 25, 2004
0.8722
0.8722
0.8089
0.8154
108,000
-0.04(-5.06%)
Aug 24, 2004
0.7822
0.8667
0.7756
0.8589
91,800
+0.08(+9.96%)
Aug 23, 2004
0.7667
0.7867
0.7557
0.7811
85,005
+0.02(+2.03%)
Aug 20, 2004
0.7789
0.7811
0.7389
0.7656
196,905
-0.01(-1.57%)
Aug 19, 2004
0.7822
0.7822
0.7622
0.7778
91,800
+0.00(+0.00%)
Aug 18, 2004
0.8044
0.8044
0.7611
0.7778
99,564
-0.01(-1.13%)
Aug 17, 2004
0.7611
0.8000
0.7578
0.7867
136,800
+0.04(+5.04%)
Aug 16, 2004
0.7533
0.7611
0.7444
0.7489
213,900
-0.02(-2.03%)
Aug 13, 2004
0.7667
0.7867
0.7556
0.7644
213,900
-0.02(-2.83%)
Aug 12, 2004
0.7756
0.7867
0.7667
0.7867
97,200
+0.01(+1.58%)
Aug 11, 2004
0.7667
0.7778
0.7278
0.7744
281,700
-0.00(-0.57%)
Aug 10, 2004
0.7500
0.8000
0.7500
0.7789
172,500
-0.00(-0.57%)
Aug 09, 2004
0.7778
0.7989
0.7767
0.7833
123,645
+0.01(+1.88%)
Aug 06, 2004
0.7944
0.8011
0.7656
0.7689
222,300
-0.03(-4.16%)
Aug 05, 2004
0.8111
0.8111
0.7989
0.8022
87,300
-0.00(-0.41%)
Aug 04, 2004
0.8200
0.8267
0.7989
0.8056
251,400
-0.04(-4.98%)
Aug 03, 2004
0.8256
0.8567
0.8178
0.8478
498,411
+0.01(+1.60%)
Aug 02, 2004
0.8278
0.8422
0.8222
0.8344
81,300
-0.00(-0.53%)
Jul 30, 2004
0.8278
0.8544
0.8256
0.8389
129,000
+0.01(+0.94%)
Jul 29, 2004
0.8500
0.8544
0.8189
0.8311
198,300
-0.01(-0.80%)
Jul 28, 2004
0.8500
0.8500
0.7900
0.8378
308,400
+0.01(+1.07%)
Jul 27, 2004
0.8333
0.8411
0.7744
0.8289
625,200
-0.02(-1.84%)
Jul 26, 2004
0.8389
0.8589
0.8256
0.8444
261,300
-0.01(-1.55%)
Jul 23, 2004
0.8611
0.8867
0.8444
0.8578
238,500
-0.03(-3.50%)
Jul 22, 2004
0.8389
0.8889
0.8389
0.8889
300,000
+0.04(+4.44%)
Jul 21, 2004
0.9278
0.9433
0.8211
0.8511
1,316,700
-0.19(-18.51%)
Jul 20, 2004
1.028
1.067
1.020
1.044
137,100
+0.02(+1.84%)
Jul 19, 2004
1.109
1.111
1.014
1.026
204,300
-0.06(-5.53%)
Jul 16, 2004
1.078
1.104
1.072
1.086
167,100
+0.01(+1.24%)
Jul 15, 2004
0.9956
1.081
0.9956
1.072
130,500
+0.04(+3.54%)
Jul 14, 2004
1.018
1.036
1.006
1.036
145,200
-0.01(-1.27%)
Jul 13, 2004
1.047
1.058
1.030
1.049
60,300
+0.02(+1.83%)
Jul 12, 2004
1.028
1.049
1.011
1.030
167,700
-0.02(-1.70%)
Jul 09, 2004
1.011
1.089
1.001
1.048
143,400
+0.02(+1.62%)
Jul 08, 2004
1.064
1.093
0.9900
1.031
229,500
-0.04(-4.13%)
Jul 07, 2004
1.056
1.097
1.056
1.076
69,300
+0.01(+1.15%)
Jul 06, 2004
1.163
1.170
1.038
1.063
237,600
-0.04(-3.63%)
Jul 02, 2004
1.140
1.140
1.072
1.103
95,400
+0.01(+0.61%)
Jul 01, 2004
1.139
1.139
1.079
1.097
249,900
-0.01(-0.60%)
Jun 30, 2004
1.082
1.144
1.037
1.103
933,300
+0.02(+1.85%)
Jun 29, 2004
1.030
1.093
1.030
1.083
547,200
+0.02(+2.09%)
Jun 28, 2004
1.082
1.082
1.039
1.061
362,700
-0.02(-1.55%)
Jun 25, 2004
1.081
1.081
1.053
1.078
195,300
+0.01(+0.62%)
Jun 24, 2004
1.057
1.073
1.041
1.071
222,300
+0.02(+1.69%)
Jun 23, 2004
1.033
1.064
1.028
1.053
369,300
+0.02(+1.94%)
Jun 22, 2004
1.011
1.111
1.011
1.033
821,400
+0.01(+1.42%)
Jun 21, 2004
1.018
1.044
1.001
1.019
409,200
-0.03(-3.17%)
Jun 18, 2004
1.033
1.053
1.017
1.052
137,100
+0.02(+1.83%)
Jun 17, 2004
0.9744
1.033
0.9511
1.033
108,600
+0.07(+7.27%)
Jun 16, 2004
1.002
1.002
0.9300
0.9633
153,600
-0.02(-1.92%)
Jun 15, 2004
1.011
1.011
0.9722
0.9822
162,600
-0.03(-2.86%)
Jun 14, 2004
0.9711
1.011
0.9189
1.011
332,100
+0.05(+5.08%)
Jun 10, 2004
0.9700
0.9700
0.9489
0.9622
99,600
+0.01(+0.70%)
Jun 09, 2004
0.9367
0.9711
0.9367
0.9556
267,300
+0.02(+2.63%)
Jun 08, 2004
0.9344
0.9389
0.9067
0.9311
187,800
-0.00(-0.48%)
Jun 07, 2004
0.9000
0.9389
0.8911
0.9356
427,800
+0.03(+3.82%)
Jun 04, 2004
0.9056
0.9111
0.8778
0.9011
486,300
+0.03(+3.18%)
Jun 03, 2004
0.8844
0.9033
0.8722
0.8733
296,100
-0.03(-3.20%)
Jun 02, 2004
0.9156
0.9167
0.8667
0.9022
606,000
-0.01(-1.46%)
Jun 01, 2004
0.9189
0.9211
0.8889
0.9156
477,000
+0.01(+1.60%)
May 28, 2004
0.8833
0.9167
0.8522
0.9011
253,200
+0.02(+2.66%)
May 27, 2004
0.8833
0.8833
0.8456
0.8778
362,100
-0.01(-1.25%)
May 26, 2004
0.8544
0.9589
0.8244
0.8889
777,900
+0.05(+5.82%)
May 25, 2004
0.8311
0.8633
0.7922
0.8400
850,800
+0.01(+1.61%)
May 24, 2004
0.9967
0.9989
0.8167
0.8267
4,209,600
-0.22(-21.09%)
May 20, 2004
1.091
1.093
1.010
1.048
476,700
-0.04(-3.39%)
May 19, 2004
1.082
1.094
1.050
1.084
462,000
+0.00(+0.31%)
May 18, 2004
1.081
1.102
1.060
1.081
305,100
-0.03(-2.70%)
May 17, 2004
1.146
1.166
1.083
1.111
262,500
-0.05(-4.31%)
May 14, 2004
1.171
1.186
1.156
1.161
229,500
-0.02(-1.32%)
May 13, 2004
1.117
1.228
1.117
1.177
288,000
+0.06(+5.48%)
May 12, 2004
1.133
1.150
1.098
1.116
534,000
-0.04(-3.27%)
May 11, 2004
1.161
1.217
1.132
1.153
405,900
-0.04(-3.62%)
May 10, 2004
1.269
1.302
1.178
1.197
635,400
-0.11(-8.18%)
May 07, 2004
1.299
1.349
1.291
1.303
198,900
-0.03(-2.17%)
May 06, 2004
1.367
1.369
1.298
1.332
522,600
-0.00(-0.08%)
May 05, 2004
1.410
1.412
1.329
1.333
402,600
-0.06(-4.54%)
May 04, 2004
1.387
1.422
1.362
1.397
430,500
+0.05(+3.45%)
May 03, 2004
1.410
1.444
1.323
1.350
511,800
+0.01(+1.01%)
Apr 30, 2004
1.433
1.493
1.308
1.337
849,600
-0.08(-5.80%)
Apr 29, 2004
1.457
1.473
1.362
1.419
180,000
-0.04(-3.04%)
Apr 28, 2004
1.483
1.483
1.440
1.463
360,600
-0.01(-0.53%)
Apr 27, 2004
1.482
1.482
1.417
1.471
396,000
+0.00(+0.23%)
Apr 26, 2004
1.471
1.472
1.446
1.468
338,100
+0.02(+1.38%)
Apr 23, 2004
1.351
1.478
1.340
1.448
588,300
+0.10(+7.78%)
Apr 22, 2004
1.321
1.356
1.311
1.343
432,000
+0.02(+1.73%)
Apr 21, 2004
1.282
1.388
1.222
1.320
942,900
+0.15(+12.43%)
Apr 20, 2004
1.190
1.233
1.169
1.174
224,700
-0.00(-0.28%)
Apr 19, 2004
1.189
1.192
1.167
1.178
165,000
-0.02(-1.30%)
Apr 16, 2004
1.232
1.232
1.167
1.193
226,500
-0.03(-2.45%)
Apr 15, 2004
1.228
1.231
1.219
1.223
70,500
-0.01(-1.08%)
Apr 14, 2004
1.219
1.253
1.200
1.237
178,200
-0.00(-0.18%)
Apr 13, 2004
1.174
1.271
1.174
1.239
277,800
+0.01(+0.90%)
Apr 12, 2004
1.094
1.234
1.094
1.228
307,200
+0.02(+1.66%)
Apr 08, 2004
1.223
1.234
1.180
1.208
86,700
-0.01(-1.18%)
Apr 07, 2004
1.164
1.226
1.164
1.222
172,500
+0.06(+4.96%)
Apr 06, 2004
1.189
1.223
1.128
1.164
166,800
-0.05(-3.77%)
Apr 05, 2004
1.227
1.276
1.186
1.210
246,000
-0.01(-0.91%)
Apr 02, 2004
1.206
1.235
1.174
1.221
420,000
+0.03(+2.52%)
Apr 01, 2004
1.133
1.207
1.112
1.191
187,500
+0.05(+4.18%)
Mar 31, 2004
1.167
1.169
1.111
1.143
180,900
+0.02(+1.88%)
Mar 30, 2004
1.118
1.143
1.112
1.122
225,900
+0.00(+0.40%)
Mar 29, 2004
1.133
1.178
1.078
1.118
200,100
+0.03(+3.18%)
Mar 26, 2004
1.071
1.090
1.058
1.083
74,700
+0.03(+2.63%)
Mar 25, 2004
1.030
1.062
1.013
1.056
109,200
+0.02(+2.37%)
Mar 24, 2004
1.014
1.032
1.007
1.031
218,100
+0.01(+0.87%)
Mar 23, 2004
1.039
1.070
1.013
1.022
242,700
+0.00(+0.00%)
Mar 22, 2004
1.081
1.083
1.000
1.022
236,100
-0.05(-4.66%)
Mar 19, 2004
1.050
1.076
1.028
1.072
273,600
+0.01(+1.15%)
Mar 18, 2004
1.028
1.089
0.9889
1.060
388,200
+0.01(+0.95%)
Mar 17, 2004
1.056
1.079
0.9844
1.050
812,400
-0.01(-0.74%)
Mar 16, 2004
1.102
1.139
1.036
1.058
794,400
-0.09(-7.48%)
Mar 15, 2004
1.178
1.178
1.139
1.143
114,600
-0.02(-2.00%)
Mar 12, 2004
1.117
1.179
1.117
1.167
139,500
+0.03(+2.44%)
Mar 11, 2004
1.108
1.157
1.083
1.139
427,800
+0.00(+0.00%)
Mar 10, 2004
1.160
1.176
1.133
1.139
503,100
-0.03(-2.38%)
Mar 09, 2004
1.206
1.219
1.128
1.167
519,600
-0.05(-4.28%)
Mar 08, 2004
1.244
1.264
1.212
1.219
215,700
-0.03(-2.66%)
Mar 05, 2004
1.272
1.278
1.244
1.252
150,000
-0.00(-0.27%)
Mar 04, 2004
1.276
1.278
1.249
1.256
141,900
-0.02(-1.48%)
Mar 03, 2004
1.288
1.288
1.227
1.274
174,900
+0.01(+0.61%)
Mar 02, 2004
1.300
1.322
1.206
1.267
365,700
-0.04(-2.90%)
Mar 01, 2004
1.323
1.323
1.282
1.304
251,100
+0.03(+2.09%)
Feb 27, 2004
1.284
1.322
1.278
1.278
177,900
-0.01(-0.95%)
Feb 26, 2004
1.223
1.321
1.223
1.290
171,600
+0.04(+3.38%)
Feb 25, 2004
1.223
1.256
1.199
1.248
200,400
+0.00(+0.09%)
Feb 24, 2004
1.233
1.253
1.197
1.247
525,300
+0.01(+0.97%)
Feb 23, 2004
1.224
1.247
1.219
1.235
225,000
-0.01(-1.04%)
Feb 20, 2004
1.274
1.274
1.197
1.248
244,800
-0.01(-1.07%)
Feb 19, 2004
1.256
1.289
1.250
1.261
412,500
-0.00(-0.26%)
Feb 18, 2004
1.251
1.289
1.251
1.264
519,000
+0.01(+0.90%)
Feb 17, 2004
1.272
1.314
1.229
1.253
838,200
+0.03(+2.07%)
Feb 13, 2004
1.178
1.278
1.151
1.228
1,112,700
+0.11(+9.41%)
Feb 12, 2004
1.111
1.127
1.111
1.122
127,800
+0.01(+0.80%)
Feb 11, 2004
1.107
1.121
1.090
1.113
146,400
+0.01(+0.69%)
Feb 10, 2004
1.090
1.117
1.083
1.106
137,700
+0.00(+0.41%)
Feb 09, 2004
1.118
1.122
1.056
1.101
292,200
+0.00(+0.10%)
Feb 06, 2004
1.056
1.111
1.056
1.100
68,700
+0.03(+3.23%)
Feb 05, 2004
1.067
1.071
1.050
1.066
89,400
+0.01(+0.95%)
Feb 04, 2004
1.031
1.089
1.028
1.056
116,700
-0.03(-2.72%)
Feb 03, 2004
1.104
1.109
1.029
1.085
176,100
-0.01(-0.75%)
Feb 02, 2004
1.111
1.111
1.056
1.093
144,000
-0.00(-0.10%)
Jan 30, 2004
1.099
1.111
1.089
1.094
164,100
+0.02(+1.55%)
Jan 29, 2004
1.073
1.126
1.068
1.078
262,800
+0.01(+0.62%)
Jan 28, 2004
1.164
1.164
1.027
1.071
591,900
-0.08(-6.86%)
Jan 27, 2004
1.154
1.162
1.144
1.150
148,500
+0.01(+0.49%)
Jan 26, 2004
1.172
1.172
1.127
1.144
266,100
-0.00(-0.11%)
Jan 23, 2004
1.140
1.172
1.122
1.146
188,400
-0.00(-0.09%)
Jan 22, 2004
1.154
1.202
1.141
1.147
402,900
-0.01(-0.86%)
Jan 21, 2004
1.161
1.170
1.117
1.157
527,700
+0.03(+3.07%)
Jan 20, 2004
1.144
1.161
1.098
1.122
503,400
-0.03(-2.32%)
Jan 16, 2004
1.109
1.156
1.078
1.149
500,100
+0.05(+4.55%)
Jan 15, 2004
1.056
1.111
1.056
1.099
205,575
+0.01(+1.23%)
Jan 14, 2004
1.071
1.086
1.049
1.086
130,761
+0.02(+2.30%)
Jan 13, 2004
1.048
1.094
1.037
1.061
251,406
+0.03(+3.14%)
Jan 12, 2004
1.038
1.061
1.013
1.029
228,195
+0.00(+0.31%)
Jan 09, 2004
1.001
1.027
1.001
1.026
429,285
+0.01(+1.21%)
Jan 08, 2004
1.033
1.033
1.002
1.013
230,319
-0.00(-0.33%)
Jan 07, 2004
0.9678
1.042
0.9656
1.017
327,153
+0.06(+5.78%)
Jan 06, 2004
0.9600
0.9722
0.9589
0.9611
114,900
-0.02(-1.86%)
Jan 05, 2004
0.9644
0.9978
0.9444
0.9793
140,400
+0.03(+2.73%)
Jan 02, 2004
0.9656
1.000
0.9333
0.9533
209,400
+0.01(+0.82%)
Dec 31, 2003
0.9611
0.9711
0.9444
0.9456
54,000
-0.00(-0.35%)
Dec 30, 2003
0.9844
0.9956
0.9111
0.9489
141,576
-0.02(-2.51%)
Dec 29, 2003
0.9456
0.9733
0.9222
0.9733
88,131
+0.03(+3.42%)
Dec 26, 2003
0.9478
0.9478
0.9333
0.9411
238,203
-0.00(-0.47%)
Dec 24, 2003
0.9678
0.9678
0.9333
0.9456
181,578
-0.00(-0.23%)
Dec 23, 2003
0.9800
0.9800
0.9422
0.9478
234,363
-0.01(-0.81%)
Dec 22, 2003
0.9089
1.000
0.9000
0.9556
553,119
+0.07(+7.50%)
Dec 19, 2003
0.9056
0.9167
0.8889
0.8889
121,989
-0.02(-2.56%)
Dec 18, 2003
0.8567
0.9193
0.8567
0.9122
290,136
+0.04(+5.12%)
Dec 17, 2003
0.8444
0.8778
0.8439
0.8678
52,260
+0.01(+1.30%)
Dec 16, 2003
0.8600
0.8667
0.8367
0.8567
187,605
-0.00(-0.39%)
Dec 15, 2003
0.8700
0.8722
0.8278
0.8600
207,255
+0.01(+0.78%)
Dec 12, 2003
0.8344
0.8633
0.8344
0.8533
240,750
+0.00(+0.39%)
Dec 11, 2003
0.8533
0.8522
0.8289
0.8500
215,178
-0.00(-0.39%)
Dec 10, 2003
0.8333
0.8656
0.8278
0.8533
119,760
+0.01(+1.72%)
Dec 09, 2003
0.8500
0.8533
0.8244
0.8389
647,241
-0.01(-1.16%)
Dec 08, 2003
0.8656
0.8656
0.8256
0.8488
266,112
-0.00(-0.14%)
Dec 05, 2003
0.8344
0.8522
0.8344
0.8500
123,090
+0.02(+1.86%)
Dec 04, 2003
0.8567
0.8567
0.8222
0.8344
187,068
-0.02(-2.34%)
Dec 03, 2003
0.8811
0.8833
0.8389
0.8544
174,174
-0.02(-2.04%)
Dec 02, 2003
0.8333
0.8856
0.8222
0.8722
500,469
+0.04(+4.67%)
Dec 01, 2003
0.8333
0.8333
0.8144
0.8333
357,156
+0.01(+1.49%)
Nov 28, 2003
0.8033
0.8222
0.8033
0.8211
162,024
+0.02(+2.50%)
Nov 26, 2003
0.8222
0.8222
0.7967
0.8011
167,979
-0.01(-1.64%)
Nov 25, 2003
0.8222
0.8222
0.8067
0.8144
270,363
-0.01(-0.68%)
Nov 24, 2003
0.8300
0.8578
0.7944
0.8200
338,640
+0.00(+0.41%)
Nov 21, 2003
0.8111
0.8322
0.8067
0.8167
255,150
+0.01(+0.96%)
Nov 20, 2003
0.7756
0.8111
0.7700
0.8089
111,261
+0.04(+5.35%)
Nov 19, 2003
0.7444
0.7756
0.7444
0.7678
125,274
+0.02(+2.37%)
Nov 18, 2003
0.7322
0.7556
0.7322
0.7500
246,066
+0.00(+0.46%)
Nov 17, 2003
0.7667
0.7778
0.6867
0.7466
224,544
-0.03(-4.29%)
Nov 14, 2003
0.7567
0.7878
0.7567
0.7800
144,366
+0.02(+2.18%)
Nov 13, 2003
0.8033
0.8278
0.7444
0.7633
287,127
-0.05(-6.15%)
Nov 12, 2003
0.8500
0.8578
0.7900
0.8133
152,025
-0.03(-4.06%)
Nov 11, 2003
0.8033
0.8578
0.8033
0.8478
209,628
+0.03(+3.53%)
Nov 10, 2003
0.8233
0.8278
0.8000
0.8189
77,415
-0.00(-0.27%)
Nov 07, 2003
0.8222
0.8344
0.8211
0.8211
102,828
-0.00(-0.42%)
Nov 06, 2003
0.8333
0.8333
0.8211
0.8246
27,237
+0.00(+0.56%)
Nov 05, 2003
0.8311
0.8311
0.8144
0.8200
22,818
+0.01(+0.68%)
Nov 04, 2003
0.8256
0.8356
0.8144
0.8144
63,819
-0.02(-2.27%)
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.