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
Apogee Entrpr Inc
(NQ:
APOG
)
65.67
-1.36 (-2.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 29, 2005
9.786
9.863
9.296
9.855
140,581
+0.11(+1.18%)
Apr 28, 2005
9.885
9.993
9.656
9.740
216,341
-0.30(-2.97%)
Apr 27, 2005
9.931
10.15
9.893
10.04
78,199
-0.02(-0.15%)
Apr 26, 2005
10.08
10.47
9.855
10.05
118,501
-0.20(-1.94%)
Apr 25, 2005
10.15
10.25
9.970
10.25
54,777
+0.09(+0.90%)
Apr 22, 2005
10.03
10.28
9.947
10.16
105,728
-0.04(-0.38%)
Apr 21, 2005
10.14
10.31
9.970
10.20
58,152
+0.08(+0.76%)
Apr 20, 2005
10.22
10.32
9.970
10.12
82,174
-0.10(-0.97%)
Apr 19, 2005
10.21
10.31
9.947
10.22
248,599
-0.06(-0.60%)
Apr 18, 2005
10.39
10.39
9.993
10.28
149,062
-0.08(-0.74%)
Apr 15, 2005
10.45
10.64
10.19
10.36
76,763
-0.02(-0.22%)
Apr 14, 2005
10.70
10.86
10.35
10.38
63,636
-0.41(-3.76%)
Apr 13, 2005
10.90
11.02
10.68
10.79
69,797
-0.21(-1.95%)
Apr 12, 2005
10.67
11.00
10.28
11.00
118,002
+0.33(+3.08%)
Apr 11, 2005
10.76
11.01
10.67
10.67
81,787
-0.12(-1.13%)
Apr 08, 2005
11.25
11.29
10.71
10.80
148,887
-0.51(-4.53%)
Apr 07, 2005
11.47
11.52
11.29
11.31
276,594
+0.12(+1.09%)
Apr 06, 2005
11.61
11.65
11.17
11.19
242,901
-0.34(-2.99%)
Apr 05, 2005
11.25
11.61
11.25
11.53
128,605
+0.33(+2.94%)
Apr 04, 2005
11.08
11.39
10.73
11.20
82,149
+0.12(+1.05%)
Apr 01, 2005
10.85
11.16
10.85
11.09
142,378
+0.16(+1.46%)
Mar 31, 2005
10.84
10.93
10.64
10.93
154,427
-0.02(-0.21%)
Mar 30, 2005
10.64
10.99
10.48
10.95
153,759
+0.37(+3.47%)
Mar 29, 2005
10.70
10.92
10.48
10.58
106,759
-0.14(-1.29%)
Mar 28, 2005
10.39
10.79
10.39
10.72
84,265
+0.31(+2.94%)
Mar 24, 2005
10.75
10.85
10.41
10.41
67,545
-0.19(-1.80%)
Mar 23, 2005
10.71
10.86
10.54
10.60
81,241
-0.21(-1.98%)
Mar 22, 2005
10.83
11.07
10.75
10.82
60,040
-0.02(-0.14%)
Mar 21, 2005
10.88
10.91
10.51
10.83
53,443
+0.02(+0.21%)
Mar 18, 2005
10.79
11.05
10.50
10.81
252,035
-0.13(-1.19%)
Mar 17, 2005
10.41
10.97
10.41
10.94
105,604
+0.39(+3.70%)
Mar 16, 2005
10.61
10.80
10.39
10.55
177,396
-0.15(-1.43%)
Mar 15, 2005
10.90
11.09
10.64
10.70
49,962
-0.05(-0.50%)
Mar 14, 2005
10.50
10.97
10.50
10.76
86,342
+0.17(+1.59%)
Mar 11, 2005
10.73
10.82
10.47
10.59
111,168
-0.19(-1.77%)
Mar 10, 2005
10.85
11.02
10.68
10.78
120,528
-0.28(-2.49%)
Mar 09, 2005
11.21
11.46
10.96
11.06
72,187
-0.24(-2.10%)
Mar 08, 2005
11.09
11.40
11.09
11.29
82,946
+0.01(+0.07%)
Mar 07, 2005
11.28
11.47
11.22
11.29
80,034
-0.08(-0.74%)
Mar 04, 2005
11.21
11.48
11.15
11.37
104,327
+0.20(+1.78%)
Mar 03, 2005
10.86
11.21
10.77
11.17
83,498
+0.43(+3.99%)
Mar 02, 2005
11.00
11.06
10.56
10.74
171,662
-0.32(-2.90%)
Mar 01, 2005
10.58
11.09
10.57
11.06
85,541
+0.36(+3.36%)
Feb 28, 2005
10.70
10.90
10.60
10.70
146,761
-0.16(-1.48%)
Feb 25, 2005
10.21
10.89
10.21
10.86
105,312
+0.66(+6.45%)
Feb 24, 2005
10.03
10.33
9.947
10.21
51,086
+0.26(+2.62%)
Feb 23, 2005
9.794
10.29
9.794
9.947
75,446
+0.00(+0.00%)
Feb 22, 2005
10.11
10.30
9.817
9.947
117,881
-0.32(-3.13%)
Feb 18, 2005
10.17
10.41
9.970
10.27
87,298
+0.02(+0.15%)
Feb 17, 2005
10.54
10.54
10.22
10.25
77,576
-0.21(-2.05%)
Feb 16, 2005
10.16
10.52
10.16
10.47
85,069
+0.12(+1.18%)
Feb 15, 2005
10.09
10.47
10.09
10.34
94,387
+0.05(+0.52%)
Feb 14, 2005
10.31
10.38
10.14
10.29
38,197
-0.04(-0.37%)
Feb 11, 2005
9.840
10.33
9.671
10.33
73,634
+0.41(+4.17%)
Feb 10, 2005
10.02
10.15
9.824
9.916
53,207
-0.05(-0.46%)
Feb 09, 2005
10.44
10.78
9.954
9.962
52,070
-0.61(-5.79%)
Feb 08, 2005
10.64
10.78
10.50
10.57
48,829
-0.20(-1.85%)
Feb 07, 2005
10.41
10.77
10.41
10.77
42,122
+0.23(+2.18%)
Feb 04, 2005
9.824
10.57
9.824
10.54
70,818
+0.57(+5.76%)
Feb 03, 2005
10.33
10.33
9.846
9.970
164,951
-0.36(-3.48%)
Feb 02, 2005
10.57
10.57
10.12
10.33
86,966
-0.22(-2.10%)
Feb 01, 2005
10.29
10.55
10.18
10.55
84,043
+0.32(+3.14%)
Jan 31, 2005
10.16
10.24
10.06
10.23
90,499
+0.28(+2.77%)
Jan 28, 2005
10.23
10.23
9.954
9.954
66,227
-0.37(-3.63%)
Jan 27, 2005
9.947
10.37
9.947
10.33
77,104
+0.19(+1.89%)
Jan 26, 2005
10.08
10.14
9.947
10.14
134,195
+0.19(+1.92%)
Jan 25, 2005
9.947
10.03
9.939
9.947
67,263
-0.02(-0.23%)
Jan 24, 2005
9.947
10.05
9.885
9.970
73,439
+0.02(+0.15%)
Jan 21, 2005
10.05
10.14
9.878
9.954
73,143
+0.05(+0.46%)
Jan 20, 2005
9.954
10.52
9.832
9.908
81,641
-0.06(-0.61%)
Jan 19, 2005
10.10
10.33
9.970
9.970
75,953
-0.19(-1.88%)
Jan 18, 2005
10.01
10.33
9.947
10.16
80,829
-0.04(-0.38%)
Jan 14, 2005
9.885
10.25
9.885
10.20
75,409
+0.21(+2.07%)
Jan 13, 2005
9.947
10.16
9.901
9.993
122,262
-0.06(-0.61%)
Jan 12, 2005
9.870
10.18
9.870
10.05
152,891
+0.11(+1.08%)
Jan 11, 2005
9.809
10.10
9.809
9.947
219,575
-0.05(-0.46%)
Jan 10, 2005
9.579
10.15
9.579
9.993
155,331
+0.31(+3.24%)
Jan 07, 2005
9.778
10.42
9.679
9.679
223,365
-0.25(-2.54%)
Jan 06, 2005
9.717
10.06
9.396
9.931
139,486
+0.53(+5.61%)
Jan 05, 2005
9.633
9.847
9.403
9.403
244,367
-0.30(-3.08%)
Jan 04, 2005
9.878
10.24
9.656
9.702
162,836
-0.24(-2.46%)
Jan 03, 2005
10.06
10.28
9.863
9.947
148,968
-0.31(-3.06%)
Dec 31, 2004
10.42
10.44
10.22
10.26
35,680
-0.17(-1.61%)
Dec 30, 2004
10.42
10.57
10.40
10.43
51,625
-0.05(-0.51%)
Dec 29, 2004
10.41
10.59
10.38
10.48
51,363
-0.04(-0.36%)
Dec 28, 2004
10.28
10.57
10.28
10.52
182,714
+0.31(+3.00%)
Dec 27, 2004
10.57
10.57
10.18
10.21
78,025
-0.20(-1.91%)
Dec 23, 2004
10.48
10.52
10.38
10.41
76,457
+0.08(+0.74%)
Dec 22, 2004
10.47
10.50
10.29
10.34
103,903
-0.15(-1.39%)
Dec 21, 2004
10.25
10.51
10.25
10.48
84,952
+0.19(+1.86%)
Dec 20, 2004
10.34
10.58
10.25
10.29
164,024
-0.18(-1.75%)
Dec 17, 2004
10.64
10.64
10.33
10.47
199,704
-0.06(-0.55%)
Dec 16, 2004
10.83
10.88
10.38
10.53
179,185
-0.18(-1.68%)
Dec 15, 2004
10.67
10.73
10.51
10.71
137,754
+0.12(+1.16%)
Dec 14, 2004
10.70
10.73
10.40
10.59
182,060
-0.12(-1.14%)
Dec 13, 2004
10.61
10.79
10.61
10.71
183,628
+0.00(+0.00%)
Dec 10, 2004
10.71
10.75
10.52
10.71
147,425
-0.15(-1.41%)
Dec 09, 2004
10.38
10.90
10.38
10.86
163,109
+0.30(+2.82%)
Dec 08, 2004
10.71
10.79
10.35
10.57
255,120
-0.12(-1.15%)
Dec 07, 2004
11.18
11.21
10.60
10.69
128,605
-0.52(-4.64%)
Dec 06, 2004
11.14
11.38
11.10
11.21
152,392
-0.11(-0.95%)
Dec 03, 2004
11.17
11.32
11.17
11.32
92,663
-0.02(-0.20%)
Dec 02, 2004
11.09
11.39
11.09
11.34
78,287
+0.13(+1.16%)
Dec 01, 2004
11.29
11.42
11.09
11.21
452,080
+0.05(+0.48%)
Nov 30, 2004
10.85
11.26
10.85
11.16
149,517
+0.20(+1.82%)
Nov 29, 2004
11.09
11.09
10.89
10.96
217,348
+0.02(+0.14%)
Nov 26, 2004
11.02
11.03
10.94
10.94
28,230
+0.00(+0.00%)
Nov 24, 2004
10.91
11.14
10.89
10.94
138,277
+0.05(+0.49%)
Nov 23, 2004
10.99
10.99
10.76
10.89
127,560
-0.02(-0.14%)
Nov 22, 2004
11.16
11.16
10.84
10.90
252,898
+0.02(+0.14%)
Nov 19, 2004
11.12
11.29
10.86
10.89
216,303
-0.41(-3.59%)
Nov 18, 2004
11.22
11.41
11.18
11.29
61,427
+0.01(+0.07%)
Nov 17, 2004
11.53
11.77
11.26
11.29
362,683
-0.37(-3.15%)
Nov 16, 2004
12.00
12.00
11.64
11.65
194,738
-0.31(-2.62%)
Nov 15, 2004
11.55
12.00
11.55
11.97
126,775
+0.14(+1.16%)
Nov 12, 2004
11.94
11.94
11.63
11.83
191,862
+0.01(+0.06%)
Nov 11, 2004
11.44
11.89
11.33
11.82
122,593
+0.38(+3.34%)
Nov 10, 2004
11.11
11.48
10.99
11.44
243,095
+0.31(+2.82%)
Nov 09, 2004
10.79
11.12
10.72
11.12
302,955
+0.39(+3.63%)
Nov 08, 2004
10.96
10.99
10.66
10.73
223,491
-0.22(-2.03%)
Nov 05, 2004
10.83
11.10
10.79
10.96
69,399
+0.11(+1.06%)
Nov 04, 2004
10.51
10.95
10.51
10.84
227,020
+0.13(+1.21%)
Nov 03, 2004
10.38
10.71
10.38
10.71
155,137
+0.28(+2.64%)
Nov 02, 2004
10.09
10.44
9.985
10.44
174,480
+0.37(+3.73%)
Nov 01, 2004
9.679
10.06
9.679
10.06
61,688
+0.26(+2.65%)
Oct 29, 2004
9.893
9.947
9.641
9.801
150,954
-0.07(-0.70%)
Oct 28, 2004
9.801
10.00
9.748
9.870
257,341
-0.11(-1.15%)
Oct 27, 2004
9.824
10.01
9.755
9.985
221,661
+0.02(+0.23%)
Oct 26, 2004
9.625
10.00
9.625
9.962
179,315
+0.18(+1.88%)
Oct 25, 2004
9.579
9.847
9.572
9.778
236,953
+0.08(+0.87%)
Oct 22, 2004
9.725
9.755
9.648
9.694
99,983
-0.05(-0.47%)
Oct 21, 2004
9.556
9.755
9.511
9.740
214,996
+0.24(+2.50%)
Oct 20, 2004
9.664
9.664
9.380
9.503
78,418
+0.08(+0.81%)
Oct 19, 2004
9.556
9.694
9.426
9.426
55,676
-0.08(-0.81%)
Oct 18, 2004
9.396
9.725
9.396
9.503
61,558
+0.08(+0.81%)
Oct 15, 2004
9.319
9.625
9.212
9.426
45,221
+0.09(+0.98%)
Oct 14, 2004
9.641
9.641
9.335
9.335
76,849
-0.16(-1.69%)
Oct 13, 2004
9.725
9.740
9.495
9.495
97,891
-0.21(-2.13%)
Oct 12, 2004
9.335
9.755
9.335
9.702
64,302
+0.01(+0.08%)
Oct 11, 2004
9.717
9.809
9.503
9.694
56,853
+0.01(+0.08%)
Oct 08, 2004
9.870
9.870
9.633
9.687
92,271
-0.05(-0.55%)
Oct 07, 2004
9.893
10.20
9.717
9.740
227,804
-0.40(-3.92%)
Oct 06, 2004
9.472
10.14
9.472
10.14
137,623
+0.51(+5.33%)
Oct 05, 2004
9.625
9.824
9.549
9.625
132,395
-0.11(-1.18%)
Oct 04, 2004
9.832
9.931
9.671
9.740
484,100
+0.15(+1.60%)
Oct 01, 2004
9.755
9.947
9.587
9.587
190,686
-0.31(-3.09%)
Sep 30, 2004
9.396
9.893
9.396
9.893
96,192
+0.33(+3.44%)
Sep 29, 2004
9.258
9.564
9.258
9.564
400,454
+0.20(+2.12%)
Sep 28, 2004
9.373
9.388
9.220
9.365
75,281
+0.18(+2.00%)
Sep 27, 2004
9.335
9.380
9.151
9.182
125,860
-0.28(-2.91%)
Sep 24, 2004
9.488
9.564
9.350
9.457
418,098
-0.13(-1.36%)
Sep 23, 2004
9.610
9.664
9.350
9.587
125,860
+0.15(+1.54%)
Sep 22, 2004
9.488
9.495
9.350
9.442
192,254
-0.20(-2.06%)
Sep 21, 2004
9.365
9.641
9.250
9.641
129,259
+0.44(+4.74%)
Sep 20, 2004
9.411
9.602
9.205
9.205
176,440
-0.29(-3.06%)
Sep 17, 2004
9.518
9.893
9.335
9.495
171,735
-0.07(-0.72%)
Sep 16, 2004
9.679
9.725
9.358
9.564
131,088
-0.08(-0.87%)
Sep 15, 2004
9.373
9.679
9.373
9.648
112,137
+0.15(+1.61%)
Sep 14, 2004
9.365
9.595
9.365
9.495
241,004
-0.01(-0.08%)
Sep 13, 2004
9.220
9.602
9.136
9.503
98,153
+0.30(+3.24%)
Sep 10, 2004
8.983
9.258
8.983
9.205
52,801
-0.05(-0.58%)
Sep 09, 2004
8.929
9.258
8.929
9.258
140,891
+0.24(+2.72%)
Sep 08, 2004
9.143
9.182
8.952
9.013
80,639
-0.12(-1.34%)
Sep 07, 2004
8.722
9.159
8.646
9.136
122,332
+0.41(+4.74%)
Sep 03, 2004
8.914
9.182
8.700
8.722
56,853
-0.45(-4.92%)
Sep 02, 2004
8.814
9.174
8.814
9.174
60,773
+0.22(+2.48%)
Sep 01, 2004
8.608
9.021
8.432
8.952
69,661
+0.33(+3.82%)
Aug 31, 2004
8.470
8.745
8.470
8.623
56,460
+0.04(+0.45%)
Aug 30, 2004
8.692
8.952
8.508
8.585
82,861
-0.19(-2.18%)
Aug 27, 2004
9.029
9.059
8.669
8.776
51,625
-0.07(-0.78%)
Aug 26, 2004
8.768
9.074
8.684
8.845
105,602
-0.18(-1.95%)
Aug 25, 2004
8.416
9.036
8.416
9.021
177,094
+0.23(+2.61%)
Aug 24, 2004
8.439
8.791
8.156
8.791
143,374
+0.55(+6.69%)
Aug 23, 2004
8.263
8.416
8.034
8.240
73,712
-0.18(-2.09%)
Aug 20, 2004
7.919
8.416
7.827
8.416
87,174
+0.59(+7.53%)
Aug 19, 2004
8.110
8.263
7.827
7.827
42,999
-0.28(-3.40%)
Aug 18, 2004
8.263
8.378
7.973
8.103
59,831
-0.02(-0.19%)
Aug 17, 2004
8.187
8.248
8.080
8.118
40,254
+0.04(+0.47%)
Aug 16, 2004
7.881
8.110
7.659
8.080
60,120
+0.37(+4.76%)
Aug 13, 2004
7.690
7.843
7.498
7.713
30,452
+0.22(+2.96%)
Aug 12, 2004
7.713
7.950
7.475
7.491
80,901
-0.45(-5.68%)
Aug 11, 2004
7.582
7.942
7.368
7.942
107,955
+0.33(+4.32%)
Aug 10, 2004
7.769
7.804
7.506
7.613
227,935
-0.08(-1.00%)
Aug 09, 2004
7.758
7.804
7.598
7.690
46,135
+0.04(+0.50%)
Aug 06, 2004
7.651
7.873
7.590
7.651
71,883
-0.12(-1.57%)
Aug 05, 2004
7.705
8.187
7.705
7.774
94,493
-0.24(-3.05%)
Aug 04, 2004
7.758
8.026
7.651
8.019
96,715
+0.07(+0.87%)
Aug 03, 2004
7.957
8.294
7.850
7.950
124,684
-0.10(-1.24%)
Aug 02, 2004
7.797
8.110
7.797
8.049
80,639
+0.00(+0.00%)
Jul 30, 2004
7.996
8.485
7.835
8.049
156,966
-0.15(-1.77%)
Jul 29, 2004
8.386
8.386
7.988
8.195
94,755
+0.08(+1.04%)
Jul 28, 2004
7.904
8.325
7.866
8.110
52,801
-0.11(-1.30%)
Jul 27, 2004
7.927
8.225
7.927
8.217
164,547
+0.16(+1.99%)
Jul 26, 2004
8.233
8.302
8.003
8.057
146,511
-0.25(-3.04%)
Jul 23, 2004
8.294
8.386
8.210
8.309
92,794
+0.01(+0.09%)
Jul 22, 2004
8.072
8.608
8.072
8.302
132,003
+0.21(+2.55%)
Jul 21, 2004
8.210
8.554
8.095
8.095
670,082
-0.31(-3.73%)
Jul 20, 2004
8.271
8.409
8.217
8.409
66,001
+0.11(+1.29%)
Jul 19, 2004
8.149
8.348
8.034
8.302
164,024
+0.15(+1.88%)
Jul 16, 2004
8.210
8.386
8.042
8.149
78,679
+0.02(+0.19%)
Jul 15, 2004
7.950
8.286
7.919
8.133
48,227
+0.16(+2.02%)
Jul 14, 2004
8.141
8.248
7.973
7.973
55,154
-0.29(-3.52%)
Jul 13, 2004
7.927
8.263
7.927
8.263
61,558
+0.24(+3.05%)
Jul 12, 2004
8.064
8.187
7.950
8.019
109,523
-0.15(-1.87%)
Jul 09, 2004
8.034
8.302
8.034
8.172
61,688
+0.19(+2.40%)
Jul 08, 2004
7.911
8.248
7.911
7.980
112,399
-0.06(-0.76%)
Jul 07, 2004
8.156
8.416
7.942
8.042
155,790
-0.21(-2.59%)
Jul 06, 2004
8.638
8.638
8.210
8.256
138,146
-0.31(-3.66%)
Jul 02, 2004
8.057
8.608
7.820
8.569
535,464
+0.62(+7.80%)
Jul 01, 2004
7.942
8.202
7.927
7.950
251,199
-0.01(-0.10%)
Jun 30, 2004
8.095
8.378
7.957
7.957
719,224
-0.08(-0.95%)
Jun 29, 2004
7.835
8.075
7.743
8.034
529,713
+0.21(+2.74%)
Jun 28, 2004
8.225
8.225
7.789
7.820
251,591
-0.10(-1.26%)
Jun 25, 2004
7.881
8.087
7.812
7.919
207,546
-0.11(-1.33%)
Jun 24, 2004
8.715
8.753
7.835
8.026
329,355
-0.53(-6.17%)
Jun 23, 2004
8.654
8.784
8.133
8.554
182,060
-0.06(-0.71%)
Jun 22, 2004
8.279
8.730
8.118
8.615
112,137
+0.31(+3.68%)
Jun 21, 2004
8.363
8.592
8.103
8.309
118,149
-0.40(-4.57%)
Jun 18, 2004
8.256
8.707
8.248
8.707
173,173
+0.14(+1.61%)
Jun 17, 2004
8.416
8.569
8.340
8.569
244,533
+0.10(+1.17%)
Jun 16, 2004
8.539
8.546
8.248
8.470
89,135
+0.07(+0.82%)
Jun 15, 2004
7.575
8.439
7.575
8.401
135,924
+0.66(+8.50%)
Jun 14, 2004
8.248
8.248
7.529
7.743
423,849
-0.37(-4.62%)
Jun 10, 2004
8.164
8.210
7.873
8.118
115,013
+0.08(+1.05%)
Jun 09, 2004
8.034
8.302
7.850
8.034
103,119
-0.20(-2.42%)
Jun 08, 2004
7.659
8.263
7.659
8.233
109,001
+0.30(+3.76%)
Jun 07, 2004
8.011
8.034
7.537
7.934
75,412
+0.18(+2.37%)
Jun 04, 2004
7.498
7.942
7.498
7.751
95,277
+0.10(+1.30%)
Jun 03, 2004
7.843
7.904
7.521
7.651
85,737
+0.04(+0.50%)
Jun 02, 2004
8.149
8.149
7.582
7.613
124,423
-0.41(-5.06%)
Jun 01, 2004
7.582
8.156
7.582
8.019
109,915
+0.40(+5.22%)
May 28, 2004
7.911
8.026
7.613
7.621
101,028
+0.01(+0.10%)
May 27, 2004
7.827
7.888
7.598
7.613
129,781
-0.21(-2.64%)
May 26, 2004
7.797
7.919
7.598
7.820
186,112
-0.16(-2.01%)
May 25, 2004
7.713
8.003
7.667
7.980
74,497
+0.23(+2.96%)
May 24, 2004
7.651
7.950
7.590
7.751
60,773
-0.02(-0.30%)
May 21, 2004
7.651
7.789
7.491
7.774
45,351
+0.20(+2.63%)
May 20, 2004
7.483
7.621
7.422
7.575
72,013
+0.15(+1.96%)
May 19, 2004
7.651
7.804
7.399
7.429
77,633
-0.15(-2.02%)
May 18, 2004
7.383
7.651
7.284
7.582
52,932
+0.15(+1.95%)
May 17, 2004
7.460
7.552
7.345
7.437
124,292
-0.06(-0.82%)
May 14, 2004
7.804
7.804
7.483
7.498
148,863
-0.29(-3.73%)
May 13, 2004
7.789
7.789
7.498
7.789
93,056
-0.18(-2.21%)
May 12, 2004
7.881
8.233
7.422
7.965
185,981
-0.34(-4.14%)
May 11, 2004
7.950
8.409
7.299
8.309
219,570
+0.83(+11.04%)
May 10, 2004
7.942
7.942
7.475
7.483
85,998
-0.44(-5.51%)
May 07, 2004
7.919
8.179
7.797
7.919
108,609
-0.12(-1.52%)
May 06, 2004
8.133
8.187
7.927
8.042
75,934
-0.16(-1.96%)
May 05, 2004
8.042
8.623
8.042
8.202
91,487
+0.17(+2.10%)
May 04, 2004
8.103
8.455
8.034
8.034
69,399
-0.06(-0.76%)
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.