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
Century Casinos IN
(NQ:
CNTY
)
2.845
+0.015 (+0.53%)
Streaming Delayed Price
Updated: 9:31 AM EDT, May 22, 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 (%)
May 31, 2005
7.440
7.440
6.850
6.880
150,781
-0.40(-5.49%)
May 27, 2005
7.350
7.570
7.230
7.280
71,000
-0.11(-1.49%)
May 26, 2005
7.470
7.590
7.100
7.390
134,467
-0.06(-0.81%)
May 25, 2005
7.150
7.500
7.100
7.450
102,666
+0.25(+3.47%)
May 24, 2005
7.160
7.270
6.850
7.200
134,900
-0.01(-0.14%)
May 23, 2005
7.540
7.540
7.210
7.210
108,337
-0.30(-4.01%)
May 20, 2005
7.310
7.540
7.300
7.511
49,136
+0.17(+2.33%)
May 19, 2005
7.800
7.800
7.290
7.340
114,273
-0.27(-3.55%)
May 18, 2005
7.380
7.800
7.288
7.610
152,800
+0.47(+6.58%)
May 17, 2005
6.750
7.190
6.750
7.140
346,981
+0.40(+5.93%)
May 16, 2005
7.070
7.070
6.630
6.740
131,176
-0.26(-3.71%)
May 13, 2005
6.750
7.070
6.750
7.000
105,669
+0.25(+3.70%)
May 12, 2005
7.350
7.390
6.680
6.750
231,776
-0.17(-2.46%)
May 11, 2005
7.940
8.220
6.250
6.920
818,912
-0.77(-10.01%)
May 10, 2005
7.410
7.880
7.410
7.690
154,077
+0.26(+3.50%)
May 09, 2005
7.700
7.700
7.280
7.430
58,742
-0.14(-1.85%)
May 06, 2005
7.730
7.920
7.570
7.570
33,220
-0.10(-1.30%)
May 05, 2005
7.060
7.830
7.060
7.670
104,775
+0.54(+7.57%)
May 04, 2005
7.200
7.269
7.050
7.130
111,750
-0.06(-0.83%)
May 03, 2005
7.180
7.330
7.110
7.190
101,594
-0.03(-0.42%)
May 02, 2005
7.400
7.400
7.150
7.220
76,860
+0.00(+0.00%)
Apr 29, 2005
7.050
7.290
6.940
7.220
123,065
+0.13(+1.83%)
Apr 28, 2005
7.030
7.340
6.710
7.090
160,627
-0.16(-2.21%)
Apr 27, 2005
7.580
7.580
7.220
7.250
96,971
-0.35(-4.61%)
Apr 26, 2005
7.800
8.100
7.550
7.600
109,396
-0.27(-3.43%)
Apr 25, 2005
7.790
8.140
7.580
7.870
185,507
+0.00(+0.00%)
Apr 22, 2005
8.200
8.230
7.580
7.870
181,977
-0.41(-4.95%)
Apr 21, 2005
8.360
8.670
8.180
8.280
204,686
-0.04(-0.48%)
Apr 20, 2005
8.880
8.890
8.120
8.320
165,102
-0.40(-4.59%)
Apr 19, 2005
8.380
8.900
8.260
8.720
216,435
+0.29(+3.44%)
Apr 18, 2005
9.540
9.550
7.800
8.430
745,792
-1.19(-12.37%)
Apr 15, 2005
10.04
10.14
9.500
9.620
310,558
-0.61(-5.96%)
Apr 14, 2005
10.87
10.87
10.11
10.23
204,441
-0.57(-5.28%)
Apr 13, 2005
10.00
10.91
9.852
10.80
349,387
+0.69(+6.82%)
Apr 12, 2005
10.31
10.31
10.00
10.11
220,262
-0.25(-2.41%)
Apr 11, 2005
10.35
10.36
9.800
10.36
335,878
+0.20(+1.97%)
Apr 08, 2005
9.770
10.30
9.510
10.16
454,713
+0.31(+3.15%)
Apr 07, 2005
9.110
9.940
9.000
9.850
524,921
+0.85(+9.44%)
Apr 06, 2005
9.060
9.150
8.970
9.000
120,214
-0.01(-0.11%)
Apr 05, 2005
8.980
9.080
8.770
9.010
56,665
+0.10(+1.12%)
Apr 04, 2005
9.190
9.198
8.720
8.910
255,900
-0.28(-3.05%)
Apr 01, 2005
9.120
9.230
8.552
9.190
172,381
+0.12(+1.32%)
Mar 31, 2005
9.230
9.230
8.740
9.070
87,664
-0.09(-0.98%)
Mar 30, 2005
9.100
9.230
9.000
9.160
81,602
+0.09(+0.99%)
Mar 29, 2005
9.220
9.280
9.000
9.070
130,063
-0.10(-1.09%)
Mar 28, 2005
8.710
9.250
8.700
9.170
194,888
+0.47(+5.40%)
Mar 24, 2005
8.760
9.000
8.690
8.700
50,344
-0.22(-2.47%)
Mar 23, 2005
8.730
9.000
8.710
8.920
37,152
+0.15(+1.71%)
Mar 22, 2005
9.010
9.100
8.770
8.770
16,191
-0.33(-3.63%)
Mar 21, 2005
9.000
9.200
8.500
9.100
75,446
+0.10(+1.11%)
Mar 18, 2005
8.650
9.000
8.610
9.000
85,643
+0.31(+3.57%)
Mar 17, 2005
8.530
8.800
8.230
8.690
35,517
-0.12(-1.36%)
Mar 16, 2005
9.150
9.160
8.770
8.810
51,380
-0.20(-2.22%)
Mar 15, 2005
8.790
9.010
8.790
9.010
56,044
+0.22(+2.50%)
Mar 14, 2005
8.750
8.830
8.600
8.790
44,304
+0.15(+1.74%)
Mar 11, 2005
8.640
8.700
8.500
8.640
98,435
-0.01(-0.12%)
Mar 10, 2005
8.640
8.749
8.500
8.650
73,875
+0.00(+0.00%)
Mar 09, 2005
8.750
8.850
8.310
8.650
118,395
-0.10(-1.14%)
Mar 08, 2005
8.710
9.620
8.630
8.750
309,203
+0.01(+0.11%)
Mar 07, 2005
8.640
8.750
8.610
8.740
31,020
+0.09(+1.03%)
Mar 04, 2005
8.800
8.940
8.630
8.651
63,371
-0.14(-1.58%)
Mar 03, 2005
8.800
8.910
8.450
8.790
70,555
-0.07(-0.79%)
Mar 02, 2005
9.240
9.240
8.650
8.860
78,288
-0.34(-3.70%)
Mar 01, 2005
8.830
9.300
8.830
9.200
195,882
+0.42(+4.78%)
Feb 28, 2005
8.630
8.890
8.530
8.780
189,405
+0.30(+3.54%)
Feb 25, 2005
8.430
8.480
8.250
8.480
187,096
+0.08(+0.95%)
Feb 24, 2005
7.760
8.500
7.710
8.400
433,137
+0.65(+8.39%)
Feb 23, 2005
7.600
7.750
7.470
7.750
56,887
+0.30(+4.02%)
Feb 22, 2005
7.350
7.609
7.350
7.451
51,219
-0.05(-0.66%)
Feb 18, 2005
7.510
7.650
7.410
7.500
20,779
-0.02(-0.27%)
Feb 17, 2005
7.520
7.600
7.440
7.520
30,307
+0.00(+0.00%)
Feb 16, 2005
7.400
7.530
7.390
7.520
21,740
+0.02(+0.27%)
Feb 15, 2005
7.410
7.550
7.080
7.500
63,204
-0.13(-1.70%)
Feb 14, 2005
7.520
7.650
7.420
7.630
27,494
-0.02(-0.26%)
Feb 11, 2005
7.500
7.770
7.500
7.650
59,351
+0.21(+2.82%)
Feb 10, 2005
7.320
7.490
7.300
7.440
61,241
+0.05(+0.72%)
Feb 09, 2005
8.000
8.000
7.300
7.387
181,967
-0.61(-7.66%)
Feb 08, 2005
8.240
8.240
7.990
8.000
45,078
-0.15(-1.84%)
Feb 07, 2005
7.990
8.189
7.990
8.150
85,805
+0.21(+2.64%)
Feb 04, 2005
7.780
7.990
7.780
7.940
24,476
-0.03(-0.38%)
Feb 03, 2005
7.940
8.050
7.850
7.970
26,367
-0.12(-1.48%)
Feb 02, 2005
8.090
8.150
7.950
8.090
79,920
-0.07(-0.86%)
Feb 01, 2005
8.550
8.550
8.020
8.160
57,295
-0.21(-2.51%)
Jan 31, 2005
8.310
8.440
8.300
8.370
15,156
+0.06(+0.72%)
Jan 28, 2005
8.280
8.370
8.280
8.310
16,632
-0.07(-0.84%)
Jan 27, 2005
8.250
8.600
8.250
8.380
18,773
+0.03(+0.36%)
Jan 26, 2005
8.700
8.750
8.200
8.350
170,789
-0.27(-3.13%)
Jan 25, 2005
8.750
8.779
8.400
8.620
99,622
+0.00(+0.00%)
Jan 24, 2005
8.410
8.680
8.300
8.620
169,022
+0.38(+4.61%)
Jan 21, 2005
8.420
8.420
8.100
8.240
95,223
+0.17(+2.11%)
Jan 20, 2005
7.820
8.400
7.760
8.070
64,597
+0.03(+0.37%)
Jan 19, 2005
8.000
8.090
7.850
8.040
36,340
+0.16(+2.03%)
Jan 18, 2005
8.100
8.100
7.749
7.880
22,273
-0.08(-1.01%)
Jan 14, 2005
8.000
8.150
7.590
7.960
55,353
+0.11(+1.40%)
Jan 13, 2005
7.610
7.850
7.510
7.850
57,445
+0.25(+3.29%)
Jan 12, 2005
7.175
7.610
7.120
7.600
135,503
+0.15(+2.01%)
Jan 11, 2005
8.110
8.240
7.280
7.450
275,534
-0.69(-8.48%)
Jan 10, 2005
8.010
8.350
8.010
8.140
108,663
-0.07(-0.85%)
Jan 07, 2005
7.950
8.300
7.860
8.210
80,880
+0.26(+3.27%)
Jan 06, 2005
8.410
8.430
7.830
7.950
118,904
-0.31(-3.75%)
Jan 05, 2005
7.790
8.350
7.750
8.260
632,078
+0.26(+3.25%)
Jan 04, 2005
8.000
8.150
7.610
8.000
398,440
-0.39(-4.65%)
Jan 03, 2005
9.260
9.260
8.120
8.390
465,247
-0.74(-8.11%)
Dec 31, 2004
9.390
9.390
9.070
9.130
52,865
-0.11(-1.19%)
Dec 30, 2004
9.480
9.480
9.150
9.240
35,900
+0.03(+0.33%)
Dec 29, 2004
9.490
9.490
9.160
9.210
65,700
-0.22(-2.33%)
Dec 28, 2004
9.380
9.463
9.181
9.430
90,000
+0.21(+2.28%)
Dec 27, 2004
9.030
9.470
9.030
9.220
118,200
+0.20(+2.22%)
Dec 23, 2004
9.560
9.560
8.830
9.020
260,000
-0.47(-4.95%)
Dec 22, 2004
8.750
9.770
8.640
9.490
721,500
+1.01(+11.91%)
Dec 21, 2004
8.430
8.540
8.400
8.480
44,200
-0.02(-0.24%)
Dec 20, 2004
8.860
8.860
8.400
8.500
96,200
-0.35(-3.95%)
Dec 17, 2004
8.751
8.880
8.600
8.850
106,100
+0.09(+1.03%)
Dec 16, 2004
9.000
9.000
8.750
8.760
55,300
-0.15(-1.68%)
Dec 15, 2004
8.850
8.960
8.700
8.910
68,000
+0.03(+0.34%)
Dec 14, 2004
8.620
8.880
8.400
8.880
90,000
+0.26(+3.02%)
Dec 13, 2004
8.630
8.750
8.450
8.620
76,100
+0.01(+0.12%)
Dec 10, 2004
8.350
8.640
8.350
8.610
95,400
+0.23(+2.74%)
Dec 09, 2004
8.850
8.850
8.000
8.380
137,600
-0.32(-3.68%)
Dec 08, 2004
8.570
8.880
8.570
8.700
171,000
+0.07(+0.81%)
Dec 07, 2004
8.000
8.720
8.000
8.630
401,300
+0.54(+6.67%)
Dec 06, 2004
7.950
8.090
7.790
8.090
47,500
+0.12(+1.51%)
Dec 03, 2004
7.739
7.970
7.670
7.970
86,400
+0.22(+2.84%)
Dec 02, 2004
7.700
7.760
7.450
7.750
127,300
-0.10(-1.27%)
Dec 01, 2004
7.870
7.999
7.610
7.850
111,400
-0.14(-1.75%)
Nov 30, 2004
7.900
8.090
7.860
7.990
23,500
+0.08(+1.01%)
Nov 29, 2004
8.030
8.140
7.760
7.910
110,000
-0.24(-2.94%)
Nov 26, 2004
8.040
8.150
8.039
8.150
37,900
-0.04(-0.49%)
Nov 24, 2004
7.500
8.190
7.500
8.190
81,000
+0.49(+6.36%)
Nov 23, 2004
7.310
7.750
7.310
7.700
63,900
+0.09(+1.18%)
Nov 22, 2004
7.750
7.750
7.250
7.610
120,500
-0.18(-2.31%)
Nov 19, 2004
8.200
8.200
7.570
7.790
166,500
-0.40(-4.88%)
Nov 18, 2004
8.000
8.190
7.800
8.190
248,000
+0.21(+2.63%)
Nov 17, 2004
7.500
7.980
7.500
7.980
229,900
+0.37(+4.86%)
Nov 16, 2004
7.550
7.680
7.450
7.610
84,000
+0.09(+1.20%)
Nov 15, 2004
7.230
7.550
7.070
7.520
88,600
+0.19(+2.59%)
Nov 12, 2004
7.500
7.500
7.000
7.330
97,700
-0.15(-2.01%)
Nov 11, 2004
7.300
7.480
7.110
7.480
38,000
+0.20(+2.75%)
Nov 10, 2004
7.150
7.290
7.090
7.280
39,300
+0.20(+2.82%)
Nov 09, 2004
7.050
7.160
6.760
7.080
30,000
+0.02(+0.28%)
Nov 08, 2004
7.180
7.180
6.760
7.060
68,100
+0.00(+0.00%)
Nov 05, 2004
7.400
7.490
6.750
7.060
168,900
-0.39(-5.23%)
Nov 04, 2004
7.550
7.550
7.240
7.450
144,600
-0.11(-1.46%)
Nov 03, 2004
6.950
7.710
6.770
7.560
336,500
+0.62(+8.93%)
Nov 02, 2004
6.670
6.990
6.670
6.940
45,200
+0.15(+2.21%)
Nov 01, 2004
6.620
6.790
6.620
6.790
60,400
-0.16(-2.30%)
Oct 29, 2004
6.900
6.970
6.710
6.950
60,900
-0.02(-0.29%)
Oct 28, 2004
6.650
6.990
6.650
6.970
99,900
+0.14(+2.05%)
Oct 27, 2004
6.510
6.880
6.510
6.830
27,400
+0.13(+1.94%)
Oct 26, 2004
6.470
6.750
6.449
6.700
31,800
+0.09(+1.36%)
Oct 25, 2004
6.650
6.800
6.240
6.610
57,000
-0.14(-2.07%)
Oct 22, 2004
7.100
7.100
6.660
6.750
43,700
-0.21(-3.02%)
Oct 21, 2004
6.950
6.970
6.900
6.960
39,900
-0.01(-0.13%)
Oct 20, 2004
6.990
6.990
6.750
6.969
68,100
+0.02(+0.27%)
Oct 19, 2004
6.750
7.000
6.700
6.950
94,800
+0.11(+1.61%)
Oct 18, 2004
6.951
7.000
6.550
6.840
216,800
-0.08(-1.16%)
Oct 15, 2004
6.250
6.930
6.240
6.920
360,000
+0.64(+10.19%)
Oct 14, 2004
6.000
6.490
5.860
6.280
440,300
+0.47(+8.09%)
Oct 13, 2004
5.410
5.830
5.410
5.810
15,000
+0.17(+3.01%)
Oct 12, 2004
5.300
5.690
5.300
5.640
14,500
+0.04(+0.71%)
Oct 11, 2004
5.800
5.800
5.320
5.600
15,600
+0.03(+0.54%)
Oct 08, 2004
5.770
5.980
5.270
5.570
66,200
-0.37(-6.23%)
Oct 07, 2004
6.000
6.000
5.800
5.940
36,100
+0.01(+0.17%)
Oct 06, 2004
5.760
5.980
5.760
5.930
22,900
+0.10(+1.72%)
Oct 05, 2004
6.000
6.000
5.660
5.830
24,800
-0.17(-2.83%)
Oct 04, 2004
5.750
6.000
5.600
6.000
104,200
+0.25(+4.35%)
Oct 01, 2004
5.700
5.750
5.490
5.750
41,200
+0.05(+0.88%)
Sep 30, 2004
5.700
5.750
5.330
5.700
58,400
+0.02(+0.35%)
Sep 29, 2004
5.420
5.680
5.420
5.680
30,700
+0.05(+0.89%)
Sep 28, 2004
4.980
5.650
4.980
5.630
58,900
+0.58(+11.49%)
Sep 27, 2004
5.060
5.060
4.910
5.050
17,100
+0.17(+3.46%)
Sep 24, 2004
5.100
5.100
4.880
4.881
5,400
-0.07(-1.39%)
Sep 23, 2004
5.000
5.101
4.810
4.950
22,400
-0.13(-2.56%)
Sep 22, 2004
5.050
5.230
5.010
5.080
24,800
-0.13(-2.50%)
Sep 21, 2004
5.110
5.300
4.960
5.210
23,500
-0.02(-0.38%)
Sep 20, 2004
5.400
5.490
4.960
5.230
29,700
-0.15(-2.79%)
Sep 17, 2004
4.860
5.479
4.860
5.380
34,300
+0.38(+7.60%)
Sep 16, 2004
4.821
5.091
4.820
5.000
41,700
+0.18(+3.73%)
Sep 15, 2004
4.880
4.900
4.660
4.820
18,000
+0.02(+0.42%)
Sep 14, 2004
4.800
4.800
4.530
4.800
18,100
+0.09(+1.93%)
Sep 13, 2004
4.510
4.740
4.510
4.709
14,600
+0.20(+4.41%)
Sep 10, 2004
4.490
4.680
4.430
4.510
26,231
-0.11(-2.38%)
Sep 09, 2004
4.590
4.880
4.530
4.620
10,900
-0.13(-2.74%)
Sep 08, 2004
4.800
4.810
4.691
4.750
24,700
-0.09(-1.86%)
Sep 07, 2004
5.020
5.020
4.750
4.840
20,600
-0.09(-1.83%)
Sep 03, 2004
4.700
5.000
4.670
4.930
25,400
+0.23(+4.89%)
Sep 02, 2004
4.900
5.030
4.550
4.700
30,800
-0.16(-3.29%)
Sep 01, 2004
4.710
4.880
4.510
4.860
20,800
+0.16(+3.40%)
Aug 31, 2004
4.700
4.700
4.500
4.700
38,300
+0.07(+1.51%)
Aug 30, 2004
4.700
4.700
4.420
4.630
32,600
+0.05(+1.09%)
Aug 27, 2004
4.580
4.800
4.411
4.580
59,800
+0.20(+4.57%)
Aug 26, 2004
4.580
4.580
4.320
4.380
18,400
-0.05(-1.13%)
Aug 25, 2004
4.310
4.510
4.080
4.430
68,900
+0.12(+2.78%)
Aug 24, 2004
4.810
4.810
4.250
4.310
54,800
-0.12(-2.71%)
Aug 23, 2004
4.400
4.820
4.280
4.430
53,354
+0.08(+1.84%)
Aug 20, 2004
4.300
4.350
4.220
4.350
38,400
+0.05(+1.19%)
Aug 19, 2004
4.500
4.700
4.290
4.299
48,000
-0.19(-4.25%)
Aug 18, 2004
4.620
4.750
4.210
4.490
142,661
-0.21(-4.47%)
Aug 17, 2004
4.800
5.000
4.270
4.700
271,900
+0.74(+18.69%)
Aug 16, 2004
4.270
4.285
3.750
3.960
133,100
-0.39(-8.97%)
Aug 13, 2004
4.640
4.650
4.190
4.350
334,900
-0.35(-7.45%)
Aug 12, 2004
4.790
4.900
4.650
4.700
121,500
-0.30(-6.00%)
Aug 11, 2004
4.940
5.010
4.501
5.000
108,500
+0.15(+3.09%)
Aug 10, 2004
4.760
5.020
4.510
4.850
85,100
-0.10(-2.02%)
Aug 09, 2004
5.220
5.340
4.840
4.950
46,599
-0.34(-6.43%)
Aug 06, 2004
5.300
5.350
5.010
5.290
60,300
-0.20(-3.64%)
Aug 05, 2004
5.310
5.640
5.100
5.490
62,900
+0.19(+3.58%)
Aug 04, 2004
5.750
5.750
5.300
5.300
29,000
-0.35(-6.19%)
Aug 03, 2004
5.440
5.710
5.250
5.650
41,300
+0.21(+3.86%)
Aug 02, 2004
5.160
5.440
5.150
5.440
23,900
+0.01(+0.18%)
Jul 30, 2004
5.440
5.530
5.150
5.430
86,600
+0.04(+0.74%)
Jul 29, 2004
5.370
5.580
5.030
5.390
57,300
-0.21(-3.75%)
Jul 28, 2004
5.750
5.790
5.370
5.600
45,800
-0.25(-4.27%)
Jul 27, 2004
5.810
5.870
5.770
5.850
25,800
-0.03(-0.51%)
Jul 26, 2004
5.850
5.890
5.750
5.880
18,000
+0.04(+0.70%)
Jul 23, 2004
5.900
5.900
5.800
5.839
10,000
+0.06(+1.02%)
Jul 22, 2004
5.670
5.900
5.640
5.780
53,600
-0.08(-1.37%)
Jul 21, 2004
5.900
5.900
5.660
5.860
29,400
+0.06(+1.03%)
Jul 20, 2004
5.600
5.800
5.540
5.800
26,400
+0.09(+1.58%)
Jul 19, 2004
5.790
5.950
5.500
5.710
59,500
-0.04(-0.68%)
Jul 16, 2004
5.680
5.800
5.680
5.749
11,900
+0.05(+0.86%)
Jul 15, 2004
5.500
5.800
5.500
5.700
37,500
+0.01(+0.18%)
Jul 14, 2004
5.390
5.799
5.390
5.690
63,200
+0.05(+0.89%)
Jul 13, 2004
5.420
5.730
5.420
5.640
32,600
-0.14(-2.42%)
Jul 12, 2004
5.290
5.800
5.110
5.780
191,700
+0.10(+1.76%)
Jul 09, 2004
5.900
6.000
5.610
5.680
41,900
-0.22(-3.73%)
Jul 08, 2004
6.000
6.000
5.750
5.900
74,100
-0.10(-1.67%)
Jul 07, 2004
5.800
6.080
5.730
6.000
69,100
-0.08(-1.32%)
Jul 06, 2004
6.100
6.190
5.800
6.080
77,900
+0.09(+1.52%)
Jul 02, 2004
6.200
6.200
5.760
5.989
117,900
-0.11(-1.82%)
Jul 01, 2004
5.440
6.180
5.440
6.100
360,800
+0.65(+11.93%)
Jun 30, 2004
5.550
5.610
5.400
5.450
162,900
-0.05(-0.91%)
Jun 29, 2004
5.750
5.870
5.500
5.500
132,600
-0.45(-7.56%)
Jun 28, 2004
5.740
5.950
5.500
5.950
290,400
+0.25(+4.35%)
Jun 25, 2004
5.300
5.740
5.150
5.702
258,200
+0.58(+11.37%)
Jun 24, 2004
4.890
5.450
4.750
5.120
496,100
+0.32(+6.67%)
Jun 23, 2004
4.790
4.800
4.660
4.800
109,200
+0.05(+1.05%)
Jun 22, 2004
4.750
4.900
4.750
4.750
60,400
-0.01(-0.21%)
Jun 21, 2004
4.810
4.889
4.750
4.760
138,900
-0.01(-0.21%)
Jun 18, 2004
4.900
4.940
4.450
4.770
309,200
-0.03(-0.63%)
Jun 17, 2004
5.120
5.170
4.800
4.800
364,300
-0.11(-2.24%)
Jun 16, 2004
5.090
5.090
4.891
4.910
63,600
-0.09(-1.80%)
Jun 15, 2004
5.050
5.180
4.830
5.000
337,500
+0.00(+0.00%)
Jun 14, 2004
5.450
5.450
5.000
5.000
139,100
-0.39(-7.24%)
Jun 10, 2004
5.690
5.690
5.270
5.390
114,300
-0.30(-5.27%)
Jun 09, 2004
5.530
5.780
5.350
5.690
88,000
-0.01(-0.18%)
Jun 08, 2004
5.790
5.790
5.540
5.700
69,200
-0.09(-1.55%)
Jun 07, 2004
5.590
5.850
5.260
5.790
200,900
+0.19(+3.39%)
Jun 04, 2004
5.980
6.300
5.500
5.600
474,300
-0.40(-6.67%)
Jun 03, 2004
5.770
6.170
5.750
6.000
374,400
+0.24(+4.17%)
Jun 02, 2004
5.750
5.770
5.510
5.760
64,100
+0.12(+2.13%)
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.