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
US Technology Ishares ETF
(NY:
IYW
)
151.08
+0.84 (+0.56%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2003
10.89
10.90
10.78
10.82
445,798
-0.05(-0.49%)
Dec 30, 2003
10.88
10.90
10.81
10.87
208,099
+0.00(+0.00%)
Dec 29, 2003
10.75
10.89
10.74
10.87
159,662
+0.16(+1.48%)
Dec 26, 2003
10.69
10.75
10.67
10.71
326,500
+0.06(+0.52%)
Dec 24, 2003
10.67
10.71
10.62
10.66
88,800
-0.02(-0.23%)
Dec 23, 2003
10.60
10.70
10.60
10.68
357,445
+0.10(+0.91%)
Dec 22, 2003
10.62
10.62
10.53
10.58
532,805
-0.01(-0.06%)
Dec 19, 2003
10.59
10.65
10.53
10.59
246,669
-0.04(-0.40%)
Dec 18, 2003
10.48
10.65
10.48
10.63
285,687
+0.27(+2.58%)
Dec 17, 2003
10.40
10.45
10.34
10.37
232,765
-0.10(-0.98%)
Dec 16, 2003
10.44
10.49
10.32
10.47
1,249,491
-0.02(-0.23%)
Dec 15, 2003
10.77
10.77
10.49
10.49
764,674
-0.12(-1.18%)
Dec 12, 2003
10.59
10.62
10.51
10.62
183,432
+0.03(+0.25%)
Dec 11, 2003
10.40
10.61
10.37
10.59
175,359
+0.20(+1.95%)
Dec 10, 2003
10.38
10.41
10.27
10.39
329,639
+0.08(+0.74%)
Dec 09, 2003
10.65
10.65
10.31
10.31
251,602
-0.31(-2.92%)
Dec 08, 2003
10.62
10.63
10.48
10.62
213,032
+0.04(+0.34%)
Dec 05, 2003
10.63
10.65
10.53
10.59
151,589
-0.21(-1.90%)
Dec 04, 2003
10.77
10.79
10.77
10.79
247,566
+0.04(+0.41%)
Dec 03, 2003
10.87
10.87
10.75
10.75
202,717
-0.02(-0.14%)
Dec 02, 2003
10.81
10.84
10.76
10.76
301,833
-0.04(-0.41%)
Dec 01, 2003
10.83
10.83
10.77
10.81
126,025
+0.09(+0.81%)
Nov 28, 2003
10.66
10.73
10.65
10.72
126,473
+0.06(+0.59%)
Nov 26, 2003
10.69
10.69
10.50
10.66
160,110
+0.08(+0.78%)
Nov 25, 2003
10.64
10.69
10.58
10.58
229,178
-0.03(-0.25%)
Nov 24, 2003
10.46
10.66
10.46
10.60
178,498
+0.31(+3.06%)
Nov 21, 2003
10.29
10.36
10.29
10.29
240,390
+0.01(+0.13%)
Nov 20, 2003
10.29
10.49
10.23
10.27
233,214
-0.12(-1.12%)
Nov 19, 2003
10.35
10.42
10.26
10.39
263,711
+0.14(+1.41%)
Nov 18, 2003
10.54
10.54
10.25
10.25
684,843
-0.18(-1.69%)
Nov 17, 2003
10.40
10.44
10.29
10.42
188,365
-0.12(-1.12%)
Nov 14, 2003
10.83
10.83
10.54
10.54
105,394
-0.25(-2.32%)
Nov 13, 2003
10.79
10.85
10.73
10.79
136,340
-0.06(-0.53%)
Nov 12, 2003
10.72
10.86
10.70
10.85
1,582,718
+0.26(+2.44%)
Nov 11, 2003
10.62
10.65
10.57
10.59
370,003
-0.06(-0.57%)
Nov 10, 2003
10.79
10.83
10.65
10.65
201,820
-0.18(-1.71%)
Nov 07, 2003
10.86
10.97
10.83
10.83
376,282
-0.03(-0.25%)
Nov 06, 2003
10.81
10.91
10.73
10.86
184,329
+0.10(+0.95%)
Nov 05, 2003
10.75
10.77
10.67
10.76
89,249
+0.04(+0.37%)
Nov 04, 2003
10.75
10.79
10.67
10.72
332,330
-0.08(-0.76%)
Nov 03, 2003
10.62
10.80
10.61
10.80
264,698
+0.25(+2.41%)
Oct 31, 2003
10.58
10.60
10.50
10.55
85,661
+0.00(+0.00%)
Oct 30, 2003
10.59
10.64
10.55
10.55
441,761
-0.00(-0.02%)
Oct 29, 2003
10.51
10.57
10.47
10.55
248,014
+0.05(+0.47%)
Oct 28, 2003
10.29
10.50
10.29
10.50
128,716
+0.31(+3.09%)
Oct 27, 2003
10.21
10.26
10.14
10.19
156,074
+0.10(+0.95%)
Oct 24, 2003
10.09
10.13
9.938
10.09
473,604
-0.20(-1.95%)
Oct 23, 2003
10.21
10.32
10.21
10.29
191,056
-0.10(-0.99%)
Oct 22, 2003
10.48
10.48
10.37
10.39
165,044
-0.17(-1.58%)
Oct 21, 2003
10.58
10.64
10.51
10.56
324,257
+0.05(+0.45%)
Oct 20, 2003
10.44
10.51
10.35
10.51
217,068
+0.12(+1.18%)
Oct 17, 2003
10.55
10.55
10.35
10.39
246,669
-0.12(-1.17%)
Oct 16, 2003
10.48
10.56
10.46
10.51
99,116
-0.01(-0.13%)
Oct 15, 2003
10.70
10.70
10.52
10.53
312,148
+0.04(+0.43%)
Oct 14, 2003
10.39
10.42
10.39
10.48
190,159
-0.02(-0.17%)
Oct 13, 2003
10.50
10.50
10.48
10.50
512,174
+0.13(+1.29%)
Oct 10, 2003
10.40
10.43
10.32
10.37
115,261
-0.01(-0.13%)
Oct 09, 2003
10.45
10.52
10.32
10.38
479,883
+0.09(+0.89%)
Oct 08, 2003
10.37
10.37
10.23
10.29
134,098
-0.02(-0.22%)
Oct 07, 2003
10.21
10.31
10.17
10.31
903,257
+0.10(+0.94%)
Oct 06, 2003
10.11
10.25
10.11
10.21
161,904
+0.10(+0.99%)
Oct 03, 2003
10.06
10.21
10.06
10.11
143,516
+0.29(+2.97%)
Oct 02, 2003
9.864
9.866
9.786
9.822
295,105
+0.02(+0.16%)
Oct 01, 2003
9.670
9.849
9.670
9.806
565,993
+0.19(+1.97%)
Sep 30, 2003
9.733
9.733
9.583
9.617
352,512
-0.25(-2.53%)
Sep 29, 2003
9.811
9.866
9.706
9.866
94,631
+0.19(+1.96%)
Sep 26, 2003
9.744
9.853
9.693
9.677
2,398,520
-0.06(-0.57%)
Sep 25, 2003
9.900
9.987
9.713
9.733
197,783
-0.16(-1.64%)
Sep 24, 2003
10.17
10.19
9.846
9.895
322,463
-0.32(-3.16%)
Sep 23, 2003
10.19
10.24
10.12
10.22
1,289,855
+0.11(+1.06%)
Sep 22, 2003
10.35
10.18
10.04
10.11
848,093
-0.23(-2.26%)
Sep 19, 2003
10.31
10.35
10.25
10.35
708,613
+0.00(+0.04%)
Sep 18, 2003
10.09
10.33
10.09
10.34
308,112
+0.19(+1.82%)
Sep 17, 2003
10.17
10.25
10.09
10.16
200,923
-0.01(-0.13%)
Sep 16, 2003
9.940
10.20
10.02
10.17
116,607
+0.25(+2.49%)
Sep 15, 2003
10.03
10.04
9.882
9.922
130,510
-0.06(-0.65%)
Sep 12, 2003
9.811
9.998
9.768
9.987
187,468
+0.08(+0.83%)
Sep 11, 2003
9.875
9.998
9.755
9.904
138,134
+0.08(+0.84%)
Sep 10, 2003
10.02
10.06
9.777
9.822
349,821
-0.35(-3.48%)
Sep 09, 2003
10.25
10.27
10.11
10.18
221,105
-0.05(-0.48%)
Sep 08, 2003
10.17
10.28
10.15
10.23
422,476
+0.13(+1.26%)
Sep 05, 2003
10.07
10.23
10.01
10.10
1,307,346
-0.04(-0.35%)
Sep 04, 2003
10.01
10.14
10.00
10.13
240,838
+0.11(+1.11%)
Sep 03, 2003
9.989
10.09
9.958
10.02
857,511
+0.10(+1.03%)
Sep 02, 2003
9.777
9.920
9.693
9.920
761,086
+0.22(+2.30%)
Aug 29, 2003
9.630
9.722
9.601
9.697
99,564
+0.05(+0.55%)
Aug 28, 2003
9.628
9.675
9.521
9.643
89,697
+0.07(+0.72%)
Aug 27, 2003
9.487
9.586
9.458
9.574
114,364
+0.10(+1.04%)
Aug 26, 2003
9.387
9.476
9.267
9.476
231,868
+0.06(+0.62%)
Aug 25, 2003
9.421
9.441
9.345
9.418
141,722
-0.04(-0.42%)
Aug 22, 2003
9.655
9.755
9.458
9.458
395,567
+0.03(+0.28%)
Aug 21, 2003
9.418
9.485
9.311
9.432
101,358
+0.08(+0.91%)
Aug 20, 2003
9.264
9.407
9.264
9.347
187,917
-0.01(-0.07%)
Aug 19, 2003
9.307
9.385
9.222
9.354
199,129
+0.15(+1.67%)
Aug 18, 2003
9.008
9.253
9.008
9.200
189,710
+0.23(+2.51%)
Aug 15, 2003
8.919
8.983
8.919
8.975
185,226
+0.02(+0.17%)
Aug 14, 2003
8.897
9.008
8.843
8.959
92,837
+0.02(+0.22%)
Aug 13, 2003
8.930
8.975
8.852
8.939
790,686
+0.03(+0.35%)
Aug 12, 2003
8.796
8.908
8.756
8.908
124,231
+0.20(+2.28%)
Aug 11, 2003
8.662
8.816
8.662
8.709
87,903
+0.03(+0.31%)
Aug 08, 2003
8.785
8.803
8.607
8.682
649,861
-0.03(-0.33%)
Aug 07, 2003
8.752
8.785
8.674
8.711
574,963
-0.06(-0.69%)
Aug 06, 2003
8.763
8.872
8.665
8.772
435,483
-0.04(-0.43%)
Aug 05, 2003
9.077
9.077
8.810
8.810
325,154
-0.30(-3.26%)
Aug 04, 2003
9.030
9.120
8.932
9.106
194,644
+0.05(+0.59%)
Aug 01, 2003
9.075
9.131
9.041
9.053
239,044
-0.06(-0.61%)
Jul 31, 2003
9.142
9.284
9.086
9.108
307,663
+0.13(+1.49%)
Jul 30, 2003
9.064
9.097
8.975
8.975
209,892
-0.13(-1.44%)
Jul 29, 2003
9.142
9.173
9.012
9.106
95,976
-0.04(-0.49%)
Jul 28, 2003
9.175
9.206
9.088
9.151
76,691
+0.04(+0.42%)
Jul 25, 2003
8.986
9.142
8.832
9.113
261,020
+0.19(+2.12%)
Jul 24, 2003
9.175
9.218
8.923
8.923
111,225
-0.15(-1.69%)
Jul 23, 2003
9.053
9.140
8.963
9.077
227,832
+0.04(+0.49%)
Jul 22, 2003
9.008
9.086
8.941
9.033
375,834
+0.23(+2.56%)
Jul 21, 2003
8.963
8.963
8.785
8.807
1,235,588
-0.23(-2.49%)
Jul 18, 2003
9.097
9.117
8.932
9.033
148,001
+0.02(+0.27%)
Jul 17, 2003
9.124
9.184
8.957
9.008
271,784
-0.33(-3.58%)
Jul 16, 2003
9.418
9.421
9.231
9.342
395,119
-0.02(-0.24%)
Jul 15, 2003
9.443
9.461
9.280
9.365
192,401
+0.01(+0.12%)
Jul 14, 2003
9.398
9.530
9.298
9.354
1,179,078
+0.12(+1.33%)
Jul 11, 2003
9.175
9.296
9.144
9.231
953,936
+0.11(+1.20%)
Jul 10, 2003
9.264
9.273
9.066
9.122
842,262
-0.24(-2.60%)
Jul 09, 2003
9.354
9.454
9.253
9.365
995,646
+0.05(+0.57%)
Jul 08, 2003
9.209
9.365
9.131
9.311
934,651
+0.08(+0.87%)
Jul 07, 2003
9.075
9.253
9.033
9.231
349,821
+0.35(+3.89%)
Jul 03, 2003
8.874
9.017
8.874
8.885
160,110
-0.07(-0.75%)
Jul 02, 2003
8.796
8.986
8.796
8.952
205,856
+0.24(+2.79%)
Jul 01, 2003
8.618
8.761
8.486
8.709
711,304
+0.10(+1.17%)
Jun 30, 2003
8.752
8.774
8.596
8.609
407,676
-0.01(-0.13%)
Jun 27, 2003
8.718
8.827
8.620
8.620
173,116
-0.09(-1.00%)
Jun 26, 2003
8.551
8.718
8.551
8.707
235,456
+0.17(+1.98%)
Jun 25, 2003
8.629
8.727
8.515
8.538
283,893
-0.05(-0.55%)
Jun 24, 2003
8.573
8.685
8.515
8.584
174,013
-0.05(-0.62%)
Jun 23, 2003
8.818
8.825
8.562
8.638
826,565
-0.23(-2.64%)
Jun 20, 2003
8.952
8.977
8.796
8.872
1,233,345
-0.04(-0.40%)
Jun 19, 2003
9.082
9.122
8.901
8.908
300,487
-0.12(-1.33%)
Jun 18, 2003
8.841
9.064
8.776
9.028
444,004
+0.14(+1.61%)
Jun 17, 2003
8.885
8.930
8.818
8.885
339,506
+0.03(+0.38%)
Jun 16, 2003
8.718
8.852
8.620
8.852
574,963
+0.23(+2.72%)
Jun 13, 2003
8.888
8.888
8.596
8.618
339,506
-0.22(-2.45%)
Jun 12, 2003
8.897
8.897
8.778
8.834
417,992
+0.00(+0.05%)
Jun 11, 2003
8.640
8.839
8.640
8.830
184,777
+0.06(+0.66%)
Jun 10, 2003
8.740
8.772
8.631
8.772
120,195
+0.15(+1.79%)
Jun 09, 2003
8.729
8.861
8.584
8.618
212,135
-0.16(-1.88%)
Jun 06, 2003
9.044
9.151
8.738
8.783
1,581,373
-0.05(-0.56%)
Jun 05, 2003
8.752
8.861
8.665
8.832
912,227
+0.00(+0.03%)
Jun 04, 2003
8.703
8.892
8.665
8.830
997,440
+0.18(+2.09%)
Jun 03, 2003
8.584
8.689
8.540
8.649
1,392,559
+0.02(+0.23%)
Jun 02, 2003
8.796
8.807
8.584
8.629
1,430,232
-0.04(-0.49%)
May 30, 2003
8.651
8.694
8.587
8.671
238,596
+0.09(+1.04%)
May 29, 2003
8.506
8.682
8.484
8.582
320,669
+0.11(+1.26%)
May 28, 2003
8.484
8.538
8.406
8.475
1,800,684
+0.07(+0.82%)
May 27, 2003
8.127
8.460
8.127
8.406
176,704
+0.25(+3.03%)
May 23, 2003
8.098
8.192
8.098
8.159
992,955
+0.04(+0.52%)
May 22, 2003
8.072
8.192
8.072
8.116
106,740
+0.04(+0.55%)
May 21, 2003
8.072
8.092
7.976
8.072
891,148
-0.03(-0.36%)
May 20, 2003
8.127
8.192
8.005
8.101
956,179
+0.03(+0.36%)
May 19, 2003
8.317
8.346
8.063
8.072
902,360
-0.31(-3.72%)
May 16, 2003
8.451
8.473
8.344
8.384
213,480
-0.09(-1.03%)
May 15, 2003
8.509
8.549
8.388
8.471
354,755
+0.08(+0.93%)
May 14, 2003
8.495
8.495
8.297
8.393
252,050
-0.01(-0.11%)
May 13, 2003
8.379
8.468
8.341
8.402
268,645
-0.03(-0.37%)
May 12, 2003
8.283
8.460
8.252
8.433
311,251
+0.12(+1.42%)
May 09, 2003
8.194
8.315
8.174
8.315
129,164
+0.26(+3.27%)
May 08, 2003
8.094
8.192
8.051
8.051
256,984
-0.15(-1.85%)
May 07, 2003
8.274
8.323
8.152
8.203
134,546
-0.12(-1.50%)
May 06, 2003
8.183
8.395
8.183
8.328
487,956
+0.17(+2.05%)
May 05, 2003
8.194
8.295
8.143
8.161
270,439
+0.04(+0.55%)
May 02, 2003
7.960
8.161
7.960
8.116
214,377
+0.14(+1.82%)
May 01, 2003
7.882
7.982
7.817
7.971
1,907,424
+0.11(+1.39%)
Apr 30, 2003
7.949
7.980
7.862
7.862
1,075,028
-0.14(-1.76%)
Apr 29, 2003
7.971
8.080
7.873
8.002
182,535
+0.12(+1.47%)
Apr 28, 2003
7.715
7.927
7.715
7.886
109,431
+0.19(+2.52%)
Apr 25, 2003
7.849
7.869
7.692
7.692
130,061
-0.20(-2.54%)
Apr 24, 2003
7.893
7.971
7.851
7.893
165,941
-0.10(-1.23%)
Apr 23, 2003
7.938
8.014
7.862
7.991
130,510
+0.06(+0.76%)
Apr 22, 2003
7.715
7.958
7.695
7.931
386,597
+0.16(+2.10%)
Apr 21, 2003
7.759
7.804
7.715
7.768
153,831
+0.03(+0.43%)
Apr 17, 2003
7.581
7.771
7.565
7.735
274,923
+0.14(+1.79%)
Apr 16, 2003
7.637
7.746
7.550
7.599
754,359
+0.08(+1.13%)
Apr 15, 2003
7.380
7.525
7.380
7.514
164,595
+0.11(+1.44%)
Apr 14, 2003
7.258
7.458
7.226
7.407
200,474
+0.19(+2.59%)
Apr 11, 2003
7.403
7.445
7.215
7.220
85,661
-0.10(-1.43%)
Apr 10, 2003
7.280
7.331
7.202
7.325
117,504
+0.06(+0.77%)
Apr 09, 2003
7.414
7.523
7.249
7.269
286,584
-0.17(-2.25%)
Apr 08, 2003
7.492
7.521
7.403
7.436
267,299
-0.08(-1.13%)
Apr 07, 2003
7.826
7.853
7.505
7.521
1,497,057
+0.04(+0.54%)
Apr 04, 2003
7.592
7.632
7.425
7.481
217,517
-0.10(-1.32%)
Apr 03, 2003
7.626
7.735
7.536
7.581
2,596,304
-0.03(-0.38%)
Apr 02, 2003
7.481
7.621
7.438
7.610
262,814
+0.39(+5.37%)
Apr 01, 2003
7.258
7.320
7.189
7.222
145,759
-0.02(-0.31%)
Mar 31, 2003
7.302
7.334
7.186
7.244
129,164
-0.16(-2.20%)
Mar 28, 2003
7.447
7.568
7.407
7.407
127,819
-0.16(-2.09%)
Mar 27, 2003
7.525
7.623
7.429
7.565
158,765
-0.04(-0.47%)
Mar 26, 2003
7.643
7.668
7.548
7.601
594,248
-0.02(-0.26%)
Mar 25, 2003
7.559
7.715
7.494
7.621
410,367
+0.05(+0.71%)
Mar 24, 2003
7.648
7.670
7.514
7.568
474,501
-0.30(-3.83%)
Mar 21, 2003
7.882
7.913
7.750
7.869
482,574
+0.13(+1.73%)
Mar 20, 2003
7.608
7.837
7.583
7.735
479,883
+0.02(+0.32%)
Mar 19, 2003
7.771
7.775
7.570
7.710
3,310,299
-0.04(-0.57%)
Mar 18, 2003
7.759
7.773
7.594
7.755
1,187,151
+0.06(+0.81%)
Mar 17, 2003
7.269
7.746
7.260
7.692
808,626
+0.35(+4.70%)
Mar 14, 2003
7.391
7.467
7.302
7.347
568,235
-0.04(-0.57%)
Mar 13, 2003
7.090
7.389
7.017
7.389
120,643
+0.45(+6.56%)
Mar 12, 2003
6.957
6.957
6.765
6.934
188,813
+0.03(+0.45%)
Mar 11, 2003
6.917
7.044
6.903
6.903
110,328
-0.04(-0.61%)
Mar 10, 2003
7.024
7.075
6.914
6.946
130,510
-0.19(-2.63%)
Mar 07, 2003
6.957
7.169
6.957
7.133
117,055
+0.03(+0.38%)
Mar 06, 2003
7.079
7.169
7.059
7.106
72,655
-0.01(-0.13%)
Mar 05, 2003
7.135
7.222
7.082
7.115
63,236
+0.02(+0.31%)
Mar 04, 2003
7.157
7.220
7.093
7.093
82,522
-0.08(-1.09%)
Mar 03, 2003
7.380
7.445
7.157
7.171
101,807
-0.09(-1.23%)
Feb 28, 2003
7.224
7.358
7.224
7.260
825,220
+0.08(+1.09%)
Feb 27, 2003
7.235
7.278
7.124
7.182
83,419
+0.09(+1.26%)
Feb 26, 2003
7.247
7.356
7.093
7.093
833,741
-0.29(-3.87%)
Feb 25, 2003
7.180
7.378
7.104
7.378
105,843
+0.03(+0.39%)
Feb 24, 2003
7.425
7.474
7.298
7.349
288,378
-0.08(-1.05%)
Feb 21, 2003
7.380
7.512
7.260
7.427
1,944,649
+0.04(+0.60%)
Feb 20, 2003
7.447
7.470
7.358
7.383
69,964
-0.03(-0.39%)
Feb 19, 2003
7.465
7.465
7.307
7.412
67,721
-0.02(-0.33%)
Feb 18, 2003
7.313
7.470
7.313
7.436
416,646
+0.30(+4.19%)
Feb 14, 2003
7.024
7.177
6.981
7.137
161,007
+0.19(+2.76%)
Feb 13, 2003
6.923
6.977
6.834
6.946
88,352
-0.02(-0.22%)
Feb 12, 2003
7.017
7.084
6.946
6.961
812,662
-0.07(-1.01%)
Feb 11, 2003
7.113
7.200
6.970
7.032
143,068
-0.04(-0.63%)
Feb 10, 2003
6.923
7.088
6.876
7.077
201,371
+0.17(+2.39%)
Feb 07, 2003
7.157
7.166
6.879
6.912
300,487
-0.14(-2.05%)
Feb 06, 2003
7.035
7.113
6.979
7.057
818,044
+0.03(+0.48%)
Feb 05, 2003
7.046
7.291
7.015
7.024
790,686
-0.07(-0.94%)
Feb 04, 2003
7.046
7.090
6.979
7.090
530,114
-0.09(-1.24%)
Feb 03, 2003
7.235
7.291
7.137
7.180
903,257
+0.01(+0.19%)
Jan 31, 2003
7.113
7.191
7.001
7.166
394,222
-0.07(-0.96%)
Jan 30, 2003
7.514
7.523
7.191
7.235
1,754,938
-0.26(-3.42%)
Jan 29, 2003
7.235
7.525
7.213
7.492
1,512,305
+0.10(+1.36%)
Jan 28, 2003
7.302
7.425
7.224
7.391
1,660,755
+0.11(+1.56%)
Jan 27, 2003
7.260
7.380
7.146
7.278
1,453,105
-0.07(-0.94%)
Jan 24, 2003
7.617
7.617
7.302
7.347
326,500
-0.32(-4.22%)
Jan 23, 2003
7.648
7.690
7.449
7.670
523,387
+0.30(+4.05%)
Jan 22, 2003
7.391
7.559
7.369
7.371
264,608
-0.10(-1.31%)
Jan 21, 2003
7.492
7.570
7.405
7.470
322,015
-0.00(-0.03%)
Jan 17, 2003
7.570
7.626
7.436
7.472
540,429
-0.38(-4.83%)
Jan 16, 2003
8.051
8.112
7.826
7.851
570,478
-0.24(-3.00%)
Jan 15, 2003
8.161
8.172
8.027
8.094
163,250
-0.13(-1.63%)
Jan 14, 2003
8.172
8.248
8.085
8.228
198,680
+0.09(+1.12%)
Jan 13, 2003
8.328
8.337
8.049
8.136
279,857
-0.05(-0.57%)
Jan 10, 2003
8.016
8.257
7.971
8.183
322,463
+0.10(+1.27%)
Jan 09, 2003
7.927
8.150
7.907
8.080
248,911
+0.27(+3.51%)
Jan 08, 2003
7.969
8.014
7.806
7.806
89,697
-0.25(-3.13%)
Jan 07, 2003
7.949
8.194
7.895
8.058
332,330
+0.17(+2.18%)
Jan 06, 2003
7.748
7.971
7.717
7.886
443,107
+0.28(+3.63%)
Jan 03, 2003
7.525
7.621
7.503
7.610
624,297
+0.08(+1.10%)
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.