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
)
192.26
+1.22 (+0.64%)
Streaming Delayed Price
Updated: 10:27 AM EDT, May 21, 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 (%)
Jun 30, 2005
1.103
1.119
1.094
1.109
495,569,312
+0.01(+1.21%)
Jun 29, 2005
1.121
1.123
1.088
1.095
539,265,280
-0.03(-2.52%)
Jun 28, 2005
1.129
1.132
1.120
1.124
416,925,760
+0.01(+0.57%)
Jun 27, 2005
1.110
1.148
1.105
1.117
713,376,448
-0.02(-1.75%)
Jun 24, 2005
1.177
1.178
1.135
1.137
543,453,248
-0.03(-2.91%)
Jun 23, 2005
1.169
1.198
1.164
1.171
800,031,104
+0.01(+0.88%)
Jun 22, 2005
1.152
1.163
1.149
1.161
509,440,096
+0.02(+1.82%)
Jun 21, 2005
1.136
1.150
1.126
1.140
440,088,256
+0.01(+0.66%)
Jun 20, 2005
1.140
1.147
1.128
1.133
385,745,056
-0.02(-1.83%)
Jun 17, 2005
1.159
1.161
1.139
1.154
713,125,888
+0.01(+0.87%)
Jun 16, 2005
1.120
1.147
1.109
1.144
657,232,768
+0.03(+2.29%)
Jun 15, 2005
1.110
1.123
1.093
1.118
671,964,224
+0.03(+3.14%)
Jun 14, 2005
1.082
1.089
1.077
1.084
415,082,752
+0.00(+0.28%)
Jun 13, 2005
1.081
1.103
1.079
1.081
517,002,144
+0.00(+0.25%)
Jun 10, 2005
1.126
1.126
1.070
1.079
805,385,344
-0.06(-4.89%)
Jun 09, 2005
1.114
1.143
1.109
1.134
463,163,648
+0.02(+1.98%)
Jun 08, 2005
1.103
1.122
1.101
1.112
490,079,680
+0.01(+1.04%)
Jun 07, 2005
1.132
1.136
1.098
1.101
885,832,512
-0.04(-3.64%)
Jun 06, 2005
1.154
1.163
1.131
1.142
963,189,632
-0.01(-0.84%)
Jun 03, 2005
1.149
1.162
1.138
1.152
1,135,376,768
-0.05(-4.50%)
Jun 02, 2005
1.206
1.214
1.193
1.206
443,877,760
-0.01(-0.65%)
Jun 01, 2005
1.201
1.228
1.201
1.214
539,625,344
+0.02(+1.36%)
May 31, 2005
1.225
1.227
1.192
1.197
480,409,824
-0.02(-1.97%)
May 27, 2005
1.224
1.229
1.205
1.222
374,821,888
-0.01(-0.44%)
May 26, 2005
1.203
1.233
1.169
1.227
623,536,960
+0.03(+2.41%)
May 25, 2005
1.190
1.203
1.184
1.198
492,556,608
+0.00(+0.20%)
May 24, 2005
1.188
1.204
1.176
1.196
704,934,528
-0.00(-0.15%)
May 23, 2005
1.140
1.202
1.140
1.198
1,238,301,696
+0.07(+5.89%)
May 20, 2005
1.122
1.134
1.120
1.131
537,244,544
+0.00(+0.00%)
May 19, 2005
1.078
1.135
1.078
1.131
942,489,216
+0.05(+4.77%)
May 18, 2005
1.069
1.131
1.054
1.079
755,249,024
+0.01(+1.36%)
May 17, 2005
1.058
1.068
1.040
1.065
699,874,048
-0.01(-0.53%)
May 16, 2005
1.041
1.076
1.040
1.071
566,233,216
+0.02(+2.24%)
May 13, 2005
1.030
1.061
1.026
1.047
836,371,200
+0.02(+1.87%)
May 12, 2005
1.067
1.072
1.024
1.028
1,151,593,856
-0.04(-4.16%)
May 11, 2005
1.060
1.074
0.9972
1.073
2,432,551,168
-0.02(-2.22%)
May 10, 2005
1.107
1.122
1.094
1.097
532,236,960
-0.02(-1.49%)
May 09, 2005
1.123
1.128
1.107
1.113
421,822,944
-0.01(-0.72%)
May 06, 2005
1.111
1.124
1.108
1.122
387,260,768
+0.02(+1.53%)
May 05, 2005
1.122
1.123
1.098
1.105
459,949,952
-0.01(-1.26%)
May 04, 2005
1.088
1.120
1.087
1.119
544,517,312
+0.03(+2.60%)
May 03, 2005
1.096
1.107
1.085
1.091
589,449,472
-0.01(-0.60%)
May 02, 2005
1.091
1.104
1.085
1.097
552,856,128
+0.01(+1.03%)
Apr 29, 2005
1.089
1.091
1.061
1.086
797,194,368
+0.02(+1.46%)
Apr 28, 2005
1.093
1.095
1.061
1.070
684,528,384
-0.01(-1.14%)
Apr 27, 2005
1.081
1.095
1.070
1.083
728,788,032
-0.01(-0.66%)
Apr 26, 2005
1.108
1.130
1.088
1.090
965,376,192
-0.02(-2.14%)
Apr 25, 2005
1.099
1.115
1.088
1.114
886,504,576
+0.04(+4.17%)
Apr 22, 2005
1.110
1.114
1.051
1.069
995,813,312
-0.05(-4.52%)
Apr 21, 2005
1.096
1.121
1.081
1.120
905,902,848
+0.05(+4.70%)
Apr 20, 2005
1.134
1.137
1.067
1.070
1,133,816,704
-0.05(-4.26%)
Apr 19, 2005
1.102
1.128
1.080
1.117
1,289,336,320
+0.04(+4.13%)
Apr 18, 2005
1.054
1.093
1.024
1.073
1,574,285,824
+0.01(+0.76%)
Apr 15, 2005
1.103
1.122
1.063
1.065
2,051,833,088
-0.06(-5.13%)
Apr 14, 2005
1.169
1.204
1.110
1.122
3,271,689,216
-0.11(-9.21%)
Apr 13, 2005
1.294
1.295
1.216
1.236
1,692,398,208
-0.05(-3.80%)
Apr 12, 2005
1.280
1.301
1.265
1.285
1,166,070,656
+0.02(+1.77%)
Apr 11, 2005
1.330
1.333
1.262
1.263
977,220,736
-0.05(-4.16%)
Apr 08, 2005
1.316
1.339
1.311
1.317
771,326,080
+0.01(+0.41%)
Apr 07, 2005
1.275
1.318
1.273
1.312
602,331,840
+0.04(+2.91%)
Apr 06, 2005
1.277
1.289
1.270
1.275
492,972,352
+0.01(+1.05%)
Apr 05, 2005
1.241
1.272
1.238
1.262
662,375,744
+0.02(+1.95%)
Apr 04, 2005
1.235
1.244
1.210
1.238
688,054,976
+0.01(+0.49%)
Apr 01, 2005
1.268
1.270
1.222
1.232
762,044,096
-0.02(-1.87%)
Mar 31, 2005
1.279
1.281
1.253
1.255
755,321,280
-0.03(-2.64%)
Mar 30, 2005
1.267
1.289
1.260
1.289
469,320,736
+0.03(+2.51%)
Mar 29, 2005
1.282
1.290
1.250
1.257
549,157,184
-0.02(-1.83%)
Mar 28, 2005
1.288
1.294
1.279
1.281
329,276,224
+0.00(+0.07%)
Mar 24, 2005
1.292
1.295
1.280
1.280
418,896,928
-0.00(-0.12%)
Mar 23, 2005
1.279
1.307
1.266
1.282
724,164,160
-0.01(-0.65%)
Mar 22, 2005
1.316
1.324
1.285
1.290
654,357,568
-0.03(-1.99%)
Mar 21, 2005
1.304
1.324
1.291
1.316
641,826,496
+0.02(+1.72%)
Mar 18, 2005
1.305
1.308
1.280
1.294
1,158,334,464
+0.02(+1.68%)
Mar 17, 2005
1.251
1.291
1.244
1.273
952,191,360
+0.03(+2.60%)
Mar 16, 2005
1.241
1.274
1.228
1.240
830,173,632
+0.01(+0.54%)
Mar 15, 2005
1.224
1.239
1.212
1.234
607,515,200
+0.02(+1.59%)
Mar 14, 2005
1.220
1.229
1.190
1.214
717,532,672
+0.00(+0.12%)
Mar 11, 2005
1.211
1.223
1.199
1.213
750,409,088
+0.01(+1.10%)
Mar 10, 2005
1.191
1.213
1.178
1.200
921,856,704
+0.01(+1.22%)
Mar 09, 2005
1.194
1.213
1.169
1.185
1,568,276,992
-0.04(-2.91%)
Mar 08, 2005
1.262
1.270
1.208
1.221
1,211,264,000
-0.07(-5.19%)
Mar 07, 2005
1.289
1.303
1.276
1.288
534,823,840
-0.00(-0.14%)
Mar 04, 2005
1.288
1.295
1.260
1.289
897,191,488
+0.03(+2.44%)
Mar 03, 2005
1.336
1.338
1.241
1.259
1,675,220,992
-0.07(-5.28%)
Mar 02, 2005
1.333
1.352
1.328
1.329
543,662,720
-0.01(-0.85%)
Mar 01, 2005
1.355
1.359
1.330
1.340
556,643,456
-0.01(-0.80%)
Feb 28, 2005
1.346
1.360
1.324
1.351
774,445,888
+0.68(+101.64%)
Feb 25, 2005
0.6748
0.6770
0.6640
0.6701
1,086,118,656
+0.00(+0.07%)
Feb 24, 2005
0.6662
0.6725
0.6606
0.6696
1,809,402,880
+0.01(+0.79%)
Feb 23, 2005
0.6530
0.6660
0.6442
0.6643
1,595,810,560
+0.02(+3.45%)
Feb 22, 2005
0.6498
0.6649
0.6422
0.6422
1,446,879,744
-0.01(-1.75%)
Feb 18, 2005
0.6606
0.6616
0.6494
0.6536
1,380,339,840
-0.01(-1.14%)
Feb 17, 2005
0.6826
0.6843
0.6585
0.6612
1,804,158,464
-0.02(-2.57%)
Feb 16, 2005
0.6637
0.6792
0.6577
0.6786
1,944,945,024
+0.01(+1.95%)
Feb 15, 2005
0.6525
0.6707
0.6475
0.6657
2,755,104,256
+0.03(+4.47%)
Feb 14, 2005
0.6229
0.6384
0.6178
0.6372
1,508,971,648
+0.03(+4.21%)
Feb 11, 2005
0.6013
0.6156
0.5944
0.6115
1,426,083,072
+0.02(+3.64%)
Feb 10, 2005
0.5927
0.5969
0.5772
0.5900
1,296,853,248
-0.00(-0.48%)
Feb 09, 2005
0.6102
0.6174
0.5881
0.5929
1,415,948,800
-0.02(-2.67%)
Feb 08, 2005
0.5954
0.6128
0.5933
0.6091
1,055,795,136
+0.01(+2.48%)
Feb 07, 2005
0.5943
0.5975
0.5835
0.5944
624,196,096
+0.00(+0.13%)
Feb 04, 2005
0.5863
0.5943
0.5838
0.5936
668,410,496
+0.01(+1.32%)
Feb 03, 2005
0.5956
0.5981
0.5823
0.5859
869,168,320
-0.01(-2.29%)
Feb 02, 2005
0.5869
0.6017
0.5850
0.5996
1,214,940,928
+0.02(+2.71%)
Feb 01, 2005
0.5802
0.5856
0.5766
0.5838
806,152,256
+0.00(+0.82%)
Jan 31, 2005
0.5616
0.5865
0.5610
0.5790
1,997,415,424
+0.02(+3.95%)
Jan 28, 2005
0.5468
0.5570
0.5454
0.5570
951,211,264
+0.01(+1.84%)
Jan 27, 2005
0.5433
0.5491
0.5387
0.5470
589,050,048
+0.00(+0.54%)
Jan 26, 2005
0.5473
0.5478
0.5363
0.5440
882,748,800
+0.00(+0.28%)
Jan 25, 2005
0.5377
0.5485
0.5342
0.5425
1,150,591,104
+0.01(+1.82%)
Jan 24, 2005
0.5345
0.5405
0.5312
0.5328
1,000,450,624
+0.00(+0.38%)
Jan 21, 2005
0.5363
0.5391
0.5271
0.5308
1,081,640,704
+0.00(+0.04%)
Jan 20, 2005
0.5244
0.5366
0.5231
0.5305
1,085,653,248
+0.00(+0.83%)
Jan 19, 2005
0.5308
0.5381
0.5252
0.5262
897,888,704
-0.01(-1.09%)
Jan 18, 2005
0.5251
0.5323
0.5211
0.5320
1,194,846,208
+0.00(+0.64%)
Jan 14, 2005
0.5286
0.5400
0.5210
0.5286
2,100,496,768
+0.00(+0.57%)
Jan 13, 2005
0.5546
0.5604
0.5250
0.5256
3,758,545,408
+0.03(+6.63%)
Jan 12, 2005
0.4921
0.4962
0.4766
0.4929
2,407,135,488
+0.01(+1.39%)
Jan 11, 2005
0.5140
0.5207
0.4830
0.4861
3,102,203,648
-0.03(-6.38%)
Jan 10, 2005
0.5263
0.5323
0.5111
0.5192
2,059,760,384
-0.00(-0.42%)
Jan 07, 2005
0.4894
0.5243
0.4875
0.5214
2,651,108,864
+0.04(+7.28%)
Jan 06, 2005
0.4871
0.4887
0.4769
0.4860
837,023,552
+0.00(+0.08%)
Jan 05, 2005
0.4845
0.4913
0.4823
0.4857
807,334,976
+0.00(+0.88%)
Jan 04, 2005
0.4804
0.4930
0.4741
0.4814
1,302,070,912
+0.00(+1.03%)
Jan 03, 2005
0.4878
0.4903
0.4714
0.4766
822,246,400
-0.01(-1.72%)
Dec 31, 2004
0.4886
0.4894
0.4821
0.4849
325,839,136
-0.00(-0.62%)
Dec 30, 2004
0.4880
0.4897
0.4836
0.4879
411,055,744
+0.00(+0.56%)
Dec 29, 2004
0.4804
0.4893
0.4787
0.4852
533,352,512
+0.00(+0.41%)
Dec 28, 2004
0.4766
0.4838
0.4672
0.4833
725,778,816
+0.01(+1.61%)
Dec 27, 2004
0.4875
0.4906
0.4735
0.4756
664,142,400
-0.01(-1.33%)
Dec 23, 2004
0.4800
0.4838
0.4789
0.4820
291,647,584
+0.00(+0.41%)
Dec 22, 2004
0.4833
0.4846
0.4774
0.4800
671,400,384
+0.00(+0.09%)
Dec 21, 2004
0.4786
0.4802
0.4638
0.4796
1,264,290,944
+0.01(+1.55%)
Dec 20, 2004
0.4930
0.4970
0.4650
0.4723
1,385,432,320
-0.02(-3.49%)
Dec 17, 2004
0.5032
0.5048
0.4887
0.4894
983,799,296
-0.01(-2.41%)
Dec 16, 2004
0.4988
0.5082
0.4973
0.5014
1,336,591,872
+0.01(+2.05%)
Dec 15, 2004
0.4912
0.4929
0.4869
0.4914
472,712,128
-0.00(-0.05%)
Dec 14, 2004
0.4919
0.4961
0.4896
0.4916
493,583,008
+0.00(+0.59%)
Dec 13, 2004
0.4950
0.4962
0.4864
0.4887
468,854,048
-0.00(-0.37%)
Dec 10, 2004
0.4897
0.4973
0.4872
0.4906
920,137,536
+0.01(+1.81%)
Dec 09, 2004
0.4725
0.4849
0.4674
0.4818
882,320,256
+0.01(+1.12%)
Dec 08, 2004
0.4750
0.4851
0.4672
0.4765
827,510,208
+0.00(+0.62%)
Dec 07, 2004
0.4964
0.5025
0.4711
0.4735
1,256,880,256
-0.02(-4.39%)
Dec 06, 2004
0.4838
0.4988
0.4740
0.4953
1,480,675,968
+0.02(+4.95%)
Dec 03, 2004
0.4861
0.4894
0.4650
0.4720
1,470,370,048
-0.02(-3.88%)
Dec 02, 2004
0.4979
0.5037
0.4869
0.4910
1,173,330,432
-0.02(-3.81%)
Dec 01, 2004
0.5104
0.5116
0.4990
0.5104
950,251,840
+0.01(+1.10%)
Nov 30, 2004
0.5180
0.5180
0.5049
0.5049
1,221,287,552
-0.01(-2.03%)
Nov 29, 2004
0.5195
0.5238
0.5076
0.5153
2,033,996,160
+0.03(+6.03%)
Nov 26, 2004
0.4921
0.4951
0.4845
0.4860
652,495,040
+0.00(+0.78%)
Nov 24, 2004
0.4645
0.4909
0.4634
0.4823
1,650,318,976
+0.02(+4.54%)
Nov 23, 2004
0.4690
0.4702
0.4597
0.4613
1,080,935,424
-0.00(-0.13%)
Nov 22, 2004
0.4369
0.4819
0.4360
0.4619
3,048,547,328
+0.05(+11.20%)
Nov 19, 2004
0.4178
0.4285
0.4104
0.4154
908,071,872
-0.00(-0.40%)
Nov 18, 2004
0.4089
0.4175
0.4088
0.4171
546,361,088
+0.00(+0.89%)
Nov 17, 2004
0.4156
0.4175
0.4083
0.4134
472,851,584
-0.00(-0.06%)
Nov 16, 2004
0.4153
0.4156
0.4102
0.4136
350,063,424
-0.00(-0.55%)
Nov 15, 2004
0.4147
0.4176
0.4092
0.4159
446,130,496
-0.00(-0.47%)
Nov 12, 2004
0.4142
0.4193
0.4129
0.4179
469,378,624
+0.00(+0.36%)
Nov 11, 2004
0.4138
0.4174
0.4083
0.4164
484,618,400
+0.00(+1.00%)
Nov 10, 2004
0.4062
0.4171
0.4059
0.4122
603,668,032
+0.01(+1.30%)
Nov 09, 2004
0.4081
0.4107
0.4019
0.4070
565,133,632
-0.00(-0.61%)
Nov 08, 2004
0.4086
0.4175
0.4055
0.4095
625,176,320
-0.00(-0.62%)
Nov 05, 2004
0.4134
0.4141
0.3918
0.4120
1,429,325,568
+0.00(+0.50%)
Nov 04, 2004
0.4144
0.4183
0.4094
0.4100
1,101,726,592
-0.01(-1.55%)
Nov 03, 2004
0.4099
0.4225
0.4065
0.4165
1,428,004,096
+0.01(+3.38%)
Nov 02, 2004
0.3948
0.4072
0.3946
0.4028
865,871,936
+0.01(+2.00%)
Nov 01, 2004
0.3953
0.4010
0.3918
0.3949
715,087,744
+0.00(+0.10%)
Oct 29, 2004
0.3912
0.4006
0.3900
0.3946
961,294,848
+0.00(+0.40%)
Oct 28, 2004
0.3763
0.3932
0.3727
0.3930
1,024,896,896
+0.01(+3.76%)
Oct 27, 2004
0.3664
0.3811
0.3627
0.3787
1,417,751,296
+0.02(+4.86%)
Oct 26, 2004
0.3573
0.3618
0.3537
0.3612
705,093,888
+0.00(+0.88%)
Oct 25, 2004
0.3554
0.3602
0.3544
0.3580
465,600,224
+0.00(+0.30%)
Oct 22, 2004
0.3569
0.3589
0.3540
0.3570
574,317,312
-0.00(-1.11%)
Oct 21, 2004
0.3587
0.3624
0.3566
0.3610
860,068,224
+0.00(+0.99%)
Oct 20, 2004
0.3546
0.3584
0.3513
0.3574
730,466,944
+0.00(+0.11%)
Oct 19, 2004
0.3622
0.3641
0.3562
0.3571
952,297,088
-0.00(-0.69%)
Oct 18, 2004
0.3373
0.3595
0.3366
0.3595
1,426,802,176
+0.02(+4.95%)
Oct 15, 2004
0.3379
0.3434
0.3327
0.3426
1,219,023,104
+0.00(+1.16%)
Oct 14, 2004
0.3240
0.3445
0.3204
0.3387
3,283,791,104
+0.04(+13.16%)
Oct 13, 2004
0.2923
0.2994
0.2917
0.2993
1,423,262,848
+0.01(+3.81%)
Oct 12, 2004
0.2899
0.2905
0.2835
0.2883
546,234,944
-0.00(-0.78%)
Oct 11, 2004
0.2922
0.2941
0.2876
0.2906
384,082,336
-0.00(-1.20%)
Oct 08, 2004
0.2978
0.2995
0.2925
0.2941
426,083,040
-0.00(-1.41%)
Oct 07, 2004
0.3053
0.3082
0.2971
0.2983
505,993,952
-0.01(-2.51%)
Oct 06, 2004
0.2974
0.3069
0.2972
0.3060
529,421,376
+0.01(+3.23%)
Oct 05, 2004
0.2903
0.2987
0.2891
0.2964
481,955,616
+0.00(+1.50%)
Oct 04, 2004
0.2950
0.2950
0.2918
0.2921
681,294,592
+0.00(+0.31%)
Oct 01, 2004
0.2946
0.2951
0.2905
0.2912
552,124,992
-0.00(-0.21%)
Sep 30, 2004
0.2937
0.2957
0.2895
0.2918
504,068,224
+0.00(+0.18%)
Sep 29, 2004
0.2856
0.2926
0.2848
0.2912
324,351,680
+0.00(+1.68%)
Sep 28, 2004
0.2824
0.2883
0.2820
0.2864
418,798,496
+0.00(+1.36%)
Sep 27, 2004
0.2784
0.2860
0.2773
0.2826
471,583,264
+0.00(+0.64%)
Sep 24, 2004
0.2816
0.2861
0.2797
0.2808
438,128,768
+0.00(+0.05%)
Sep 23, 2004
0.2789
0.2824
0.2781
0.2806
471,330,912
+0.00(+0.95%)
Sep 22, 2004
0.2869
0.2872
0.2772
0.2780
476,430,784
-0.01(-2.87%)
Sep 21, 2004
0.2839
0.2927
0.2821
0.2862
458,621,152
+0.00(+0.80%)
Sep 20, 2004
0.2778
0.2860
0.2776
0.2839
290,585,120
+0.00(+1.53%)
Sep 17, 2004
0.2752
0.2815
0.2741
0.2797
608,887,360
+0.01(+2.17%)
Sep 16, 2004
0.2650
0.2768
0.2641
0.2737
595,175,424
+0.01(+3.27%)
Sep 15, 2004
0.2650
0.2671
0.2620
0.2650
276,573,824
-0.00(-0.82%)
Sep 14, 2004
0.2658
0.2677
0.2619
0.2672
305,705,376
-0.00(-0.28%)
Sep 13, 2004
0.2700
0.2716
0.2659
0.2680
334,438,496
-0.00(-0.78%)
Sep 10, 2004
0.2687
0.2728
0.2670
0.2701
386,014,720
+0.00(+0.48%)
Sep 09, 2004
0.2718
0.2733
0.2656
0.2688
547,184,512
-0.00(-1.79%)
Sep 08, 2004
0.2688
0.2754
0.2687
0.2737
407,270,720
+0.00(+1.65%)
Sep 07, 2004
0.2665
0.2725
0.2653
0.2693
356,185,888
+0.00(+1.50%)
Sep 03, 2004
0.2638
0.2705
0.2636
0.2653
348,024,832
-0.00(-1.21%)
Sep 02, 2004
0.2673
0.2696
0.2623
0.2685
481,929,056
-0.00(-0.56%)
Sep 01, 2004
0.2583
0.2710
0.2574
0.2700
611,868,928
+0.01(+3.97%)
Aug 31, 2004
0.2565
0.2632
0.2560
0.2597
448,886,272
+0.00(+1.08%)
Aug 30, 2004
0.2562
0.2614
0.2557
0.2569
258,677,856
-0.00(-0.67%)
Aug 27, 2004
0.2606
0.2617
0.2560
0.2586
461,157,792
-0.00(-0.89%)
Aug 26, 2004
0.2497
0.2649
0.2465
0.2610
1,133,740,160
+0.01(+4.87%)
Aug 25, 2004
0.2403
0.2496
0.2389
0.2489
599,796,608
+0.01(+3.44%)
Aug 24, 2004
0.2354
0.2406
0.2348
0.2406
443,640,320
+0.01(+2.80%)
Aug 23, 2004
0.2319
0.2355
0.2304
0.2340
301,966,816
+0.00(+0.91%)
Aug 20, 2004
0.2315
0.2333
0.2296
0.2319
375,629,088
+0.00(+0.29%)
Aug 19, 2004
0.2373
0.2399
0.2286
0.2312
461,210,912
-0.01(-3.25%)
Aug 18, 2004
0.2297
0.2398
0.2296
0.2390
432,318,400
+0.01(+2.82%)
Aug 17, 2004
0.2304
0.2344
0.2285
0.2324
383,039,808
+0.00(+0.29%)
Aug 16, 2004
0.2325
0.2388
0.2307
0.2318
516,724,896
-0.00(-0.19%)
Aug 13, 2004
0.2309
0.2355
0.2289
0.2322
388,989,600
+0.00(+1.55%)
Aug 12, 2004
0.2300
0.2323
0.2280
0.2287
268,246,720
-0.00(-2.06%)
Aug 11, 2004
0.2342
0.2344
0.2278
0.2335
382,322,624
-0.00(-1.62%)
Aug 10, 2004
0.2288
0.2375
0.2285
0.2373
416,547,392
+0.01(+4.03%)
Aug 09, 2004
0.2248
0.2293
0.2245
0.2281
344,877,248
+0.00(+1.75%)
Aug 06, 2004
0.2327
0.2342
0.2236
0.2242
583,852,992
-0.01(-5.13%)
Aug 05, 2004
0.2391
0.2432
0.2353
0.2364
289,940,992
-0.00(-1.26%)
Aug 04, 2004
0.2348
0.2419
0.2347
0.2394
328,003,936
+0.00(+1.60%)
Aug 03, 2004
0.2372
0.2388
0.2345
0.2356
250,403,888
-0.00(-0.92%)
Aug 02, 2004
0.2352
0.2425
0.2344
0.2378
432,916,032
-0.01(-2.35%)
Jul 30, 2004
0.2461
0.2485
0.2409
0.2435
288,274,240
-0.00(-0.92%)
Jul 29, 2004
0.2447
0.2471
0.2419
0.2458
263,432,416
+0.00(+1.15%)
Jul 28, 2004
0.2433
0.2440
0.2346
0.2430
338,004,416
-0.00(-0.49%)
Jul 27, 2004
0.2391
0.2466
0.2377
0.2442
504,008,480
+0.01(+3.74%)
Jul 26, 2004
0.2323
0.2368
0.2318
0.2354
467,114,240
+0.00(+1.82%)
Jul 23, 2004
0.2387
0.2391
0.2295
0.2312
324,404,800
-0.01(-3.09%)
Jul 22, 2004
0.2360
0.2389
0.2339
0.2385
396,260,896
+0.00(+0.19%)
Jul 21, 2004
0.2432
0.2463
0.2360
0.2381
357,235,104
-0.00(-1.80%)
Jul 20, 2004
0.2404
0.2425
0.2376
0.2425
383,996,000
+0.00(+0.72%)
Jul 19, 2004
0.2413
0.2426
0.2384
0.2407
632,281,600
-0.00(-0.71%)
Jul 16, 2004
0.2479
0.2479
0.2419
0.2425
579,111,680
-0.01(-2.22%)
Jul 15, 2004
0.2451
0.2532
0.2418
0.2480
2,096,934,144
+0.03(+11.33%)
Jul 14, 2004
0.2181
0.2257
0.2164
0.2227
1,009,066,112
+0.00(+1.23%)
Jul 13, 2004
0.2202
0.2229
0.2185
0.2200
374,965,024
+0.00(+0.27%)
Jul 12, 2004
0.2260
0.2262
0.2178
0.2194
606,682,752
-0.01(-2.96%)
Jul 09, 2004
0.2279
0.2297
0.2261
0.2261
247,661,392
-0.00(-0.36%)
Jul 08, 2004
0.2269
0.2310
0.2255
0.2269
276,733,184
-0.00(-0.82%)
Jul 07, 2004
0.2320
0.2361
0.2269
0.2288
471,968,416
-0.00(-1.81%)
Jul 06, 2004
0.2342
0.2366
0.2319
0.2330
413,884,576
-0.00(-0.42%)
Jul 02, 2004
0.2293
0.2348
0.2239
0.2340
1,080,105,472
-0.01(-3.78%)
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.