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
Apple
(NQ:
AAPL
)
228.87
+8.18 (+3.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2005
1.442
1.445
1.413
1.416
669,498,560
-0.04(-2.64%)
Mar 30, 2005
1.430
1.454
1.421
1.454
415,994,592
+0.04(+2.52%)
Mar 29, 2005
1.446
1.455
1.410
1.419
486,759,712
-0.03(-1.83%)
Mar 28, 2005
1.453
1.460
1.443
1.445
291,862,528
+0.00(+0.07%)
Mar 24, 2005
1.458
1.461
1.444
1.444
371,300,160
-0.00(-0.12%)
Mar 23, 2005
1.442
1.475
1.428
1.446
641,881,664
-0.01(-0.65%)
Mar 22, 2005
1.485
1.494
1.450
1.455
580,006,784
-0.03(-1.99%)
Mar 21, 2005
1.471
1.494
1.456
1.485
568,899,520
+0.03(+1.72%)
Mar 18, 2005
1.472
1.476
1.444
1.460
1,026,719,744
+0.02(+1.68%)
Mar 17, 2005
1.411
1.457
1.404
1.436
843,999,488
+0.04(+2.60%)
Mar 16, 2005
1.400
1.438
1.386
1.399
735,845,888
+0.01(+0.54%)
Mar 15, 2005
1.381
1.398
1.368
1.392
538,486,848
+0.02(+1.59%)
Mar 14, 2005
1.377
1.386
1.343
1.370
636,003,648
+0.00(+0.12%)
Mar 11, 2005
1.366
1.379
1.352
1.368
665,144,512
+0.01(+1.10%)
Mar 10, 2005
1.343
1.368
1.329
1.353
817,111,552
+0.02(+1.22%)
Mar 09, 2005
1.347
1.369
1.319
1.337
1,390,082,944
-0.04(-2.91%)
Mar 08, 2005
1.424
1.433
1.363
1.377
1,073,635,200
-0.08(-5.19%)
Mar 07, 2005
1.454
1.470
1.439
1.453
474,054,944
-0.00(-0.14%)
Mar 04, 2005
1.453
1.461
1.422
1.455
795,248,960
+0.03(+2.44%)
Mar 03, 2005
1.508
1.509
1.401
1.420
1,484,875,520
-0.08(-5.28%)
Mar 02, 2005
1.504
1.525
1.498
1.499
481,889,536
-0.01(-0.85%)
Mar 01, 2005
1.529
1.533
1.501
1.512
493,395,360
-0.01(-0.80%)
Feb 28, 2005
1.518
1.534
1.494
1.524
686,450,112
+0.77(+101.64%)
Feb 25, 2005
0.7613
0.7638
0.7492
0.7560
962,709,440
+0.00(+0.07%)
Feb 24, 2005
0.7516
0.7587
0.7453
0.7554
1,603,811,072
+0.01(+0.79%)
Feb 23, 2005
0.7367
0.7514
0.7267
0.7495
1,414,488,064
+0.02(+3.45%)
Feb 22, 2005
0.7331
0.7501
0.7245
0.7245
1,282,479,360
-0.01(-1.75%)
Feb 18, 2005
0.7453
0.7464
0.7327
0.7374
1,223,500,032
-0.01(-1.14%)
Feb 17, 2005
0.7701
0.7720
0.7429
0.7459
1,599,162,624
-0.02(-2.57%)
Feb 16, 2005
0.7488
0.7662
0.7420
0.7656
1,723,952,384
+0.01(+1.95%)
Feb 15, 2005
0.7362
0.7567
0.7306
0.7510
2,442,057,984
+0.03(+4.47%)
Feb 14, 2005
0.7028
0.7203
0.6970
0.7189
1,337,516,032
+0.03(+4.21%)
Feb 11, 2005
0.6784
0.6945
0.6706
0.6899
1,264,045,696
+0.02(+3.64%)
Feb 10, 2005
0.6687
0.6735
0.6512
0.6657
1,149,499,392
-0.00(-0.48%)
Feb 09, 2005
0.6884
0.6965
0.6634
0.6689
1,255,062,912
-0.02(-2.67%)
Feb 08, 2005
0.6717
0.6913
0.6693
0.6872
935,831,360
+0.02(+2.48%)
Feb 07, 2005
0.6705
0.6741
0.6584
0.6706
553,272,384
+0.00(+0.13%)
Feb 04, 2005
0.6615
0.6705
0.6586
0.6697
592,462,976
+0.01(+1.32%)
Feb 03, 2005
0.6719
0.6747
0.6569
0.6610
770,409,856
-0.02(-2.29%)
Feb 02, 2005
0.6622
0.6788
0.6600
0.6764
1,076,894,336
+0.02(+2.71%)
Feb 01, 2005
0.6545
0.6606
0.6505
0.6586
714,553,920
+0.01(+0.82%)
Jan 31, 2005
0.6335
0.6617
0.6330
0.6533
1,770,460,928
+0.02(+3.95%)
Jan 28, 2005
0.6169
0.6284
0.6154
0.6284
843,130,752
+0.01(+1.84%)
Jan 27, 2005
0.6130
0.6194
0.6078
0.6171
522,119,744
+0.00(+0.54%)
Jan 26, 2005
0.6174
0.6180
0.6050
0.6138
782,447,232
+0.00(+0.28%)
Jan 25, 2005
0.6066
0.6188
0.6026
0.6121
1,019,856,256
+0.01(+1.82%)
Jan 24, 2005
0.6030
0.6098
0.5993
0.6011
886,775,296
+0.00(+0.38%)
Jan 21, 2005
0.6050
0.6082
0.5946
0.5988
958,740,288
+0.00(+0.04%)
Jan 20, 2005
0.5917
0.6054
0.5901
0.5985
962,296,896
+0.00(+0.83%)
Jan 19, 2005
0.5988
0.6070
0.5925
0.5936
795,866,880
-0.01(-1.09%)
Jan 18, 2005
0.5924
0.6006
0.5879
0.6002
1,059,082,816
+0.00(+0.64%)
Jan 14, 2005
0.5963
0.6093
0.5878
0.5963
1,861,829,760
+0.00(+0.57%)
Jan 13, 2005
0.6256
0.6322
0.5923
0.5929
3,331,483,904
+0.04(+6.63%)
Jan 12, 2005
0.5551
0.5598
0.5377
0.5561
2,133,626,752
+0.01(+1.39%)
Jan 11, 2005
0.5799
0.5874
0.5449
0.5484
2,749,718,528
-0.04(-6.38%)
Jan 10, 2005
0.5938
0.6006
0.5766
0.5858
1,825,721,984
-0.00(-0.42%)
Jan 07, 2005
0.5522
0.5915
0.5500
0.5883
2,349,879,040
+0.04(+7.28%)
Jan 06, 2005
0.5495
0.5514
0.5380
0.5483
741,917,504
+0.00(+0.08%)
Jan 05, 2005
0.5466
0.5543
0.5441
0.5479
715,602,240
+0.00(+0.88%)
Jan 04, 2005
0.5420
0.5562
0.5349
0.5432
1,154,124,288
+0.01(+1.03%)
Jan 03, 2005
0.5503
0.5531
0.5318
0.5376
728,819,392
-0.01(-1.72%)
Dec 31, 2004
0.5512
0.5522
0.5439
0.5471
288,815,968
-0.00(-0.62%)
Dec 30, 2004
0.5506
0.5524
0.5455
0.5505
364,349,920
+0.00(+0.56%)
Dec 29, 2004
0.5420
0.5520
0.5400
0.5474
472,750,816
+0.00(+0.41%)
Dec 28, 2004
0.5377
0.5458
0.5271
0.5452
643,312,832
+0.01(+1.61%)
Dec 27, 2004
0.5500
0.5534
0.5342
0.5365
588,679,808
-0.01(-1.33%)
Dec 23, 2004
0.5415
0.5458
0.5403
0.5438
258,509,392
+0.00(+0.41%)
Dec 22, 2004
0.5452
0.5467
0.5386
0.5415
595,113,088
+0.00(+0.09%)
Dec 21, 2004
0.5399
0.5417
0.5233
0.5410
1,120,637,056
+0.01(+1.55%)
Dec 20, 2004
0.5562
0.5607
0.5246
0.5328
1,228,013,824
-0.02(-3.49%)
Dec 17, 2004
0.5677
0.5695
0.5513
0.5521
872,016,000
-0.01(-2.41%)
Dec 16, 2004
0.5627
0.5734
0.5611
0.5657
1,184,722,816
+0.01(+2.05%)
Dec 15, 2004
0.5542
0.5561
0.5493
0.5544
419,000,640
-0.00(-0.05%)
Dec 14, 2004
0.5550
0.5596
0.5523
0.5546
437,500,064
+0.00(+0.59%)
Dec 13, 2004
0.5585
0.5598
0.5488
0.5514
415,580,928
-0.00(-0.37%)
Dec 10, 2004
0.5524
0.5611
0.5496
0.5534
815,587,712
+0.01(+1.81%)
Dec 09, 2004
0.5331
0.5471
0.5273
0.5436
782,067,392
+0.01(+1.12%)
Dec 08, 2004
0.5359
0.5473
0.5271
0.5376
733,485,056
+0.00(+0.62%)
Dec 07, 2004
0.5601
0.5669
0.5314
0.5342
1,114,068,352
-0.02(-4.39%)
Dec 06, 2004
0.5458
0.5627
0.5348
0.5588
1,312,435,456
+0.03(+4.95%)
Dec 03, 2004
0.5484
0.5522
0.5246
0.5325
1,303,300,480
-0.02(-3.88%)
Dec 02, 2004
0.5618
0.5683
0.5493
0.5540
1,040,011,776
-0.02(-3.81%)
Dec 01, 2004
0.5759
0.5772
0.5630
0.5759
842,280,320
+0.01(+1.10%)
Nov 30, 2004
0.5844
0.5844
0.5696
0.5696
1,082,519,808
-0.01(-2.03%)
Nov 29, 2004
0.5861
0.5910
0.5726
0.5814
1,802,885,248
+0.03(+6.03%)
Nov 26, 2004
0.5551
0.5586
0.5466
0.5483
578,355,904
+0.00(+0.78%)
Nov 24, 2004
0.5240
0.5539
0.5229
0.5441
1,462,802,944
+0.02(+4.54%)
Nov 23, 2004
0.5291
0.5305
0.5186
0.5205
958,115,136
-0.00(-0.13%)
Nov 22, 2004
0.4929
0.5437
0.4919
0.5212
2,702,158,848
+0.05(+11.20%)
Nov 19, 2004
0.4714
0.4834
0.4630
0.4687
804,892,992
-0.00(-0.40%)
Nov 18, 2004
0.4613
0.4710
0.4612
0.4705
484,281,312
+0.00(+0.89%)
Nov 17, 2004
0.4688
0.4710
0.4606
0.4664
419,124,256
-0.00(-0.06%)
Nov 16, 2004
0.4686
0.4689
0.4628
0.4667
310,287,776
-0.00(-0.55%)
Nov 15, 2004
0.4679
0.4711
0.4616
0.4693
395,439,328
-0.00(-0.47%)
Nov 12, 2004
0.4673
0.4731
0.4659
0.4715
416,045,920
+0.00(+0.36%)
Nov 11, 2004
0.4668
0.4709
0.4607
0.4698
429,554,080
+0.00(+1.00%)
Nov 10, 2004
0.4583
0.4705
0.4580
0.4651
535,076,768
+0.01(+1.30%)
Nov 09, 2004
0.4604
0.4634
0.4535
0.4591
500,920,800
-0.00(-0.61%)
Nov 08, 2004
0.4610
0.4710
0.4575
0.4620
554,141,248
-0.00(-0.62%)
Nov 05, 2004
0.4664
0.4672
0.4421
0.4648
1,266,919,680
+0.00(+0.50%)
Nov 04, 2004
0.4675
0.4719
0.4619
0.4625
976,543,936
-0.01(-1.55%)
Nov 03, 2004
0.4625
0.4766
0.4586
0.4698
1,265,748,352
+0.02(+3.38%)
Nov 02, 2004
0.4454
0.4594
0.4451
0.4545
767,488,000
+0.01(+2.00%)
Nov 01, 2004
0.4460
0.4524
0.4421
0.4456
633,836,544
+0.00(+0.10%)
Oct 29, 2004
0.4414
0.4519
0.4400
0.4451
852,068,608
+0.00(+0.40%)
Oct 28, 2004
0.4246
0.4436
0.4205
0.4433
908,443,904
+0.02(+3.76%)
Oct 27, 2004
0.4134
0.4300
0.4092
0.4273
1,256,660,480
+0.02(+4.86%)
Oct 26, 2004
0.4031
0.4082
0.3990
0.4075
624,978,240
+0.00(+0.88%)
Oct 25, 2004
0.4010
0.4064
0.3999
0.4039
412,696,832
+0.00(+0.30%)
Oct 22, 2004
0.4027
0.4049
0.3994
0.4027
509,061,024
-0.00(-1.11%)
Oct 21, 2004
0.4047
0.4089
0.4023
0.4072
762,343,744
+0.00(+0.99%)
Oct 20, 2004
0.4001
0.4044
0.3963
0.4033
647,468,288
+0.00(+0.11%)
Oct 19, 2004
0.4086
0.4107
0.4019
0.4028
844,093,184
-0.00(-0.69%)
Oct 18, 2004
0.3805
0.4056
0.3797
0.4056
1,264,683,008
+0.02(+4.94%)
Oct 15, 2004
0.3812
0.3875
0.3754
0.3865
1,080,512,768
+0.00(+1.16%)
Oct 14, 2004
0.3655
0.3886
0.3615
0.3821
2,910,673,408
+0.04(+13.16%)
Oct 13, 2004
0.3298
0.3378
0.3291
0.3377
1,261,545,856
+0.01(+3.81%)
Oct 12, 2004
0.3271
0.3277
0.3198
0.3253
484,169,472
-0.00(-0.78%)
Oct 11, 2004
0.3296
0.3318
0.3245
0.3278
340,441,312
-0.00(-1.20%)
Oct 08, 2004
0.3360
0.3378
0.3299
0.3318
377,669,728
-0.00(-1.41%)
Oct 07, 2004
0.3444
0.3477
0.3352
0.3366
448,500,832
-0.01(-2.51%)
Oct 06, 2004
0.3355
0.3463
0.3353
0.3452
469,266,336
+0.01(+3.23%)
Oct 05, 2004
0.3276
0.3370
0.3262
0.3344
427,193,824
+0.00(+1.50%)
Oct 04, 2004
0.3328
0.3328
0.3292
0.3295
603,883,136
+0.00(+0.31%)
Oct 01, 2004
0.3323
0.3329
0.3277
0.3285
489,390,304
-0.00(-0.21%)
Sep 30, 2004
0.3313
0.3336
0.3266
0.3292
446,793,920
+0.00(+0.18%)
Sep 29, 2004
0.3222
0.3301
0.3213
0.3286
287,497,536
+0.01(+1.68%)
Sep 28, 2004
0.3186
0.3253
0.3181
0.3231
371,212,896
+0.00(+1.36%)
Sep 27, 2004
0.3141
0.3226
0.3129
0.3188
418,000,032
+0.00(+0.64%)
Sep 24, 2004
0.3177
0.3228
0.3156
0.3168
388,346,784
+0.00(+0.05%)
Sep 23, 2004
0.3146
0.3186
0.3137
0.3166
417,776,352
+0.00(+0.95%)
Sep 22, 2004
0.3237
0.3240
0.3127
0.3136
422,296,736
-0.01(-2.87%)
Sep 21, 2004
0.3203
0.3302
0.3182
0.3229
406,510,720
+0.00(+0.80%)
Sep 20, 2004
0.3135
0.3226
0.3132
0.3203
257,567,648
+0.00(+1.53%)
Sep 17, 2004
0.3105
0.3175
0.3092
0.3155
539,703,104
+0.01(+2.17%)
Sep 16, 2004
0.2990
0.3123
0.2980
0.3088
527,549,152
+0.01(+3.27%)
Sep 15, 2004
0.2990
0.3014
0.2956
0.2990
245,148,368
-0.00(-0.82%)
Sep 14, 2004
0.2999
0.3020
0.2955
0.3015
270,969,888
-0.00(-0.28%)
Sep 13, 2004
0.3046
0.3064
0.3000
0.3023
296,438,240
-0.00(-0.78%)
Sep 10, 2004
0.3031
0.3078
0.3012
0.3047
342,154,144
+0.00(+0.48%)
Sep 09, 2004
0.3067
0.3084
0.2997
0.3033
485,011,168
-0.01(-1.79%)
Sep 08, 2004
0.3033
0.3107
0.3031
0.3088
360,994,944
+0.01(+1.65%)
Sep 07, 2004
0.3007
0.3074
0.2993
0.3038
315,714,592
+0.00(+1.50%)
Sep 03, 2004
0.2976
0.3051
0.2974
0.2993
308,480,800
-0.00(-1.21%)
Sep 02, 2004
0.3016
0.3042
0.2959
0.3029
427,170,272
-0.00(-0.56%)
Sep 01, 2004
0.2914
0.3057
0.2904
0.3046
542,345,856
+0.01(+3.97%)
Aug 31, 2004
0.2894
0.2969
0.2888
0.2930
397,881,984
+0.00(+1.08%)
Aug 30, 2004
0.2890
0.2949
0.2885
0.2898
229,285,824
-0.00(-0.67%)
Aug 27, 2004
0.2940
0.2953
0.2888
0.2918
408,759,136
-0.00(-0.89%)
Aug 26, 2004
0.2817
0.2988
0.2781
0.2944
1,004,919,936
+0.01(+4.87%)
Aug 25, 2004
0.2711
0.2816
0.2695
0.2808
531,645,280
+0.01(+3.44%)
Aug 24, 2004
0.2655
0.2714
0.2650
0.2714
393,232,096
+0.01(+2.80%)
Aug 23, 2004
0.2616
0.2656
0.2599
0.2640
267,656,096
+0.00(+0.91%)
Aug 20, 2004
0.2612
0.2633
0.2590
0.2616
332,948,544
+0.00(+0.29%)
Aug 19, 2004
0.2677
0.2706
0.2579
0.2609
408,806,240
-0.01(-3.25%)
Aug 18, 2004
0.2592
0.2706
0.2590
0.2696
383,196,608
+0.01(+2.82%)
Aug 17, 2004
0.2599
0.2644
0.2578
0.2622
339,517,248
+0.00(+0.29%)
Aug 16, 2004
0.2623
0.2695
0.2603
0.2615
458,012,480
-0.00(-0.19%)
Aug 13, 2004
0.2605
0.2657
0.2582
0.2620
344,791,008
+0.00(+1.55%)
Aug 12, 2004
0.2595
0.2621
0.2572
0.2580
237,767,424
-0.01(-2.06%)
Aug 11, 2004
0.2642
0.2644
0.2571
0.2634
338,881,568
-0.00(-1.62%)
Aug 10, 2004
0.2582
0.2679
0.2578
0.2678
369,217,568
+0.01(+4.03%)
Aug 09, 2004
0.2536
0.2587
0.2532
0.2574
305,690,880
+0.00(+1.75%)
Aug 06, 2004
0.2625
0.2642
0.2523
0.2530
517,513,184
-0.01(-5.13%)
Aug 05, 2004
0.2697
0.2744
0.2655
0.2667
256,996,704
-0.00(-1.26%)
Aug 04, 2004
0.2650
0.2729
0.2648
0.2701
290,734,784
+0.00(+1.60%)
Aug 03, 2004
0.2676
0.2695
0.2646
0.2658
221,951,968
-0.00(-0.92%)
Aug 02, 2004
0.2654
0.2735
0.2644
0.2683
383,726,336
-0.01(-2.35%)
Jul 30, 2004
0.2777
0.2803
0.2718
0.2747
255,519,344
-0.00(-0.92%)
Jul 29, 2004
0.2761
0.2788
0.2729
0.2773
233,500,144
+0.00(+1.15%)
Jul 28, 2004
0.2745
0.2753
0.2647
0.2741
299,598,976
-0.00(-0.49%)
Jul 27, 2004
0.2697
0.2782
0.2682
0.2755
446,740,960
+0.01(+3.74%)
Jul 26, 2004
0.2621
0.2672
0.2615
0.2655
414,038,816
+0.00(+1.82%)
Jul 23, 2004
0.2693
0.2697
0.2589
0.2608
287,544,608
-0.01(-3.09%)
Jul 22, 2004
0.2662
0.2695
0.2638
0.2691
351,236,096
+0.00(+0.19%)
Jul 21, 2004
0.2744
0.2779
0.2662
0.2686
316,644,576
-0.00(-1.80%)
Jul 20, 2004
0.2712
0.2735
0.2680
0.2735
340,364,800
+0.00(+0.72%)
Jul 19, 2004
0.2723
0.2737
0.2689
0.2716
560,439,168
-0.00(-0.71%)
Jul 16, 2004
0.2797
0.2797
0.2729
0.2735
513,310,656
-0.01(-2.22%)
Jul 15, 2004
0.2765
0.2857
0.2728
0.2797
1,858,671,872
+0.03(+11.33%)
Jul 14, 2004
0.2460
0.2546
0.2441
0.2513
894,411,904
+0.00(+1.23%)
Jul 13, 2004
0.2485
0.2514
0.2465
0.2482
332,359,968
+0.00(+0.27%)
Jul 12, 2004
0.2549
0.2552
0.2458
0.2475
537,748,992
-0.01(-2.96%)
Jul 09, 2004
0.2571
0.2591
0.2551
0.2551
219,521,088
-0.00(-0.36%)
Jul 08, 2004
0.2560
0.2606
0.2544
0.2560
245,289,632
-0.00(-0.82%)
Jul 07, 2004
0.2617
0.2664
0.2560
0.2582
418,341,408
-0.00(-1.81%)
Jul 06, 2004
0.2642
0.2669
0.2616
0.2629
366,857,312
-0.00(-0.42%)
Jul 02, 2004
0.2587
0.2649
0.2526
0.2640
957,379,392
-0.01(-3.78%)
Jul 01, 2004
0.2725
0.2759
0.2710
0.2744
366,103,904
-0.00(-0.74%)
Jun 30, 2004
0.2762
0.2801
0.2709
0.2764
392,243,264
+0.00(+0.12%)
Jun 29, 2004
0.2727
0.2802
0.2668
0.2761
620,699,200
+0.00(+0.03%)
Jun 28, 2004
0.2880
0.2904
0.2736
0.2760
547,890,432
-0.01(-3.59%)
Jun 25, 2004
0.2803
0.2863
0.2803
0.2863
375,909,856
+0.00(+1.57%)
Jun 24, 2004
0.2860
0.2863
0.2802
0.2819
265,401,792
-0.00(-1.54%)
Jun 23, 2004
0.2803
0.2874
0.2794
0.2863
410,872,192
+0.01(+2.12%)
Jun 22, 2004
0.2746
0.2811
0.2743
0.2803
383,449,696
+0.01(+2.07%)
Jun 21, 2004
0.2813
0.2846
0.2729
0.2746
410,130,560
-0.00(-1.76%)
Jun 18, 2004
0.2768
0.2838
0.2755
0.2796
429,071,424
+0.00(+0.30%)
Jun 17, 2004
0.2781
0.2814
0.2736
0.2787
585,942,848
+0.00(+0.21%)
Jun 16, 2004
0.2601
0.2830
0.2593
0.2781
956,090,368
+0.02(+6.68%)
Jun 15, 2004
0.2571
0.2645
0.2571
0.2607
467,329,888
+0.00(+1.89%)
Jun 14, 2004
0.2604
0.2606
0.2506
0.2559
256,437,552
-0.01(-2.02%)
Jun 10, 2004
0.2565
0.2631
0.2565
0.2611
270,781,536
+0.00(+1.79%)
Jun 09, 2004
0.2556
0.2609
0.2548
0.2565
367,028,000
-0.00(-0.49%)
Jun 08, 2004
0.2541
0.2586
0.2534
0.2578
436,434,720
+0.00(+1.81%)
Jun 07, 2004
0.2467
0.2547
0.2447
0.2532
311,058,848
+0.01(+3.58%)
Jun 04, 2004
0.2426
0.2485
0.2422
0.2445
419,483,296
+0.00(+1.34%)
Jun 03, 2004
0.2440
0.2463
0.2403
0.2413
264,777,888
-0.00(-1.80%)
Jun 02, 2004
0.2381
0.2478
0.2362
0.2457
334,985,088
+0.01(+3.06%)
Jun 01, 2004
0.2361
0.2396
0.2345
0.2384
191,798,432
+0.00(+0.00%)
May 28, 2004
0.2385
0.2402
0.2362
0.2384
153,151,504
-0.00(-0.39%)
May 27, 2004
0.2419
0.2430
0.2363
0.2393
248,026,576
-0.00(-1.19%)
May 26, 2004
0.2405
0.2445
0.2379
0.2422
338,616,704
+0.00(+0.35%)
May 25, 2004
0.2336
0.2422
0.2318
0.2413
336,309,408
+0.01(+3.91%)
May 24, 2004
0.2315
0.2370
0.2303
0.2322
247,714,624
+0.00(+0.85%)
May 21, 2004
0.2285
0.2311
0.2271
0.2303
189,090,912
+0.00(+1.50%)
May 20, 2004
0.2262
0.2294
0.2249
0.2269
206,313,088
+0.00(+0.91%)
May 19, 2004
0.2328
0.2336
0.2244
0.2249
394,886,048
-0.01(-2.18%)
May 18, 2004
0.2291
0.2318
0.2277
0.2299
216,984,256
+0.00(+1.58%)
May 17, 2004
0.2268
0.2299
0.2239
0.2263
315,779,328
-0.00(-1.55%)
May 14, 2004
0.2303
0.2321
0.2247
0.2299
270,958,112
-0.00(-0.48%)
May 13, 2004
0.2304
0.2355
0.2285
0.2310
241,581,504
-0.00(-0.40%)
May 12, 2004
0.2276
0.2322
0.2229
0.2319
258,120,912
+0.00(+0.59%)
May 11, 2004
0.2243
0.2310
0.2243
0.2306
320,747,040
+0.01(+3.27%)
May 10, 2004
0.2232
0.2260
0.2204
0.2232
262,735,472
-0.00(-1.46%)
May 07, 2004
0.2257
0.2342
0.2255
0.2266
440,425,376
+0.00(+0.34%)
May 06, 2004
0.2243
0.2272
0.2200
0.2258
285,413,920
-0.00(-0.26%)
May 05, 2004
0.2226
0.2272
0.2205
0.2264
250,257,344
+0.00(+1.95%)
May 04, 2004
0.2214
0.2255
0.2166
0.2221
294,272,224
+0.00(+0.27%)
May 03, 2004
0.2209
0.2237
0.2187
0.2215
312,824,608
+0.00(+1.13%)
Apr 30, 2004
0.2284
0.2290
0.2165
0.2190
490,314,368
-0.01(-3.70%)
Apr 29, 2004
0.2247
0.2294
0.2207
0.2274
484,334,304
+0.00(+1.21%)
Apr 28, 2004
0.2278
0.2294
0.2238
0.2247
242,964,688
-0.00(-1.82%)
Apr 27, 2004
0.2314
0.2331
0.2267
0.2289
298,351,136
-0.00(-0.70%)
Apr 26, 2004
0.2343
0.2348
0.2294
0.2305
242,929,376
-0.00(-2.06%)
Apr 23, 2004
0.2353
0.2379
0.2298
0.2353
332,206,944
-0.00(-0.29%)
Apr 22, 2004
0.2341
0.2394
0.2303
0.2360
362,207,456
+0.00(+0.18%)
Apr 21, 2004
0.2345
0.2389
0.2325
0.2356
342,554,368
+0.00(+0.00%)
Apr 20, 2004
0.2396
0.2413
0.2341
0.2356
372,666,720
-0.01(-2.19%)
Apr 19, 2004
0.2389
0.2442
0.2364
0.2408
748,717,824
-0.01(-2.84%)
Apr 16, 2004
0.2469
0.2490
0.2421
0.2479
423,509,248
-0.00(-0.41%)
Apr 15, 2004
0.2464
0.2513
0.2392
0.2489
1,851,873,664
+0.02(+9.98%)
Apr 14, 2004
0.2272
0.2300
0.2235
0.2263
684,390,656
-0.00(-1.08%)
Apr 13, 2004
0.2379
0.2381
0.2280
0.2288
458,907,136
-0.01(-3.96%)
Apr 12, 2004
0.2336
0.2387
0.2335
0.2382
242,305,472
+0.00(+1.85%)
Apr 08, 2004
0.2370
0.2379
0.2311
0.2339
253,212,064
+0.00(+0.81%)
Apr 07, 2004
0.2346
0.2353
0.2287
0.2320
268,327,104
-0.00(-1.87%)
Apr 06, 2004
0.2356
0.2391
0.2330
0.2364
271,311,264
-0.00(-1.73%)
Apr 05, 2004
0.2334
0.2410
0.2331
0.2406
405,410,048
+0.01(+2.98%)
Apr 02, 2004
0.2356
0.2373
0.2313
0.2336
288,492,256
+0.00(+1.44%)
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.