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
1-800-Flowers.com
(NQ:
FLWS
)
9.670
-0.020 (-0.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2004
9.549
9.750
9.470
9.550
1,078,700
+0.06(+0.63%)
Mar 30, 2004
9.829
9.850
9.470
9.490
407,900
-0.22(-2.27%)
Mar 29, 2004
9.810
10.15
9.620
9.710
245,200
+0.05(+0.52%)
Mar 26, 2004
9.149
9.860
9.100
9.660
269,100
+0.51(+5.57%)
Mar 25, 2004
9.200
9.300
9.020
9.150
226,600
+0.00(+0.00%)
Mar 24, 2004
9.100
9.400
9.070
9.150
160,000
+0.02(+0.22%)
Mar 23, 2004
9.830
9.830
9.100
9.130
226,400
-0.33(-3.49%)
Mar 22, 2004
9.601
9.720
9.320
9.460
124,600
-0.29(-2.97%)
Mar 19, 2004
9.650
9.960
9.470
9.750
129,200
+0.15(+1.56%)
Mar 18, 2004
9.726
9.850
9.540
9.600
199,800
-0.12(-1.23%)
Mar 17, 2004
9.950
10.05
9.700
9.720
243,000
-0.09(-0.92%)
Mar 16, 2004
10.15
10.30
9.810
9.810
177,200
-0.29(-2.87%)
Mar 15, 2004
10.42
10.49
9.830
10.10
154,400
-0.24(-2.32%)
Mar 12, 2004
9.700
10.40
9.630
10.34
214,800
+0.78(+8.16%)
Mar 11, 2004
10.40
10.56
9.470
9.560
346,600
-0.87(-8.34%)
Mar 10, 2004
10.29
10.58
10.07
10.43
303,000
+0.34(+3.37%)
Mar 09, 2004
10.15
10.33
10.08
10.09
144,400
+0.03(+0.30%)
Mar 08, 2004
10.22
10.37
10.05
10.06
238,200
+0.00(+0.00%)
Mar 05, 2004
9.950
10.15
9.750
10.06
291,900
+0.19(+1.93%)
Mar 04, 2004
9.800
10.06
9.660
9.870
285,900
+0.13(+1.33%)
Mar 03, 2004
9.750
9.813
9.560
9.740
139,400
+0.06(+0.62%)
Mar 02, 2004
9.610
9.800
9.500
9.680
165,700
+0.20(+2.11%)
Mar 01, 2004
9.440
9.620
9.330
9.480
146,800
+0.17(+1.83%)
Feb 27, 2004
9.210
9.489
9.200
9.310
140,800
+0.09(+0.98%)
Feb 26, 2004
9.090
9.360
9.000
9.220
63,000
+0.17(+1.88%)
Feb 25, 2004
9.070
9.120
8.950
9.050
69,500
-0.01(-0.13%)
Feb 24, 2004
9.110
9.190
8.900
9.062
254,500
+0.00(+0.02%)
Feb 23, 2004
9.270
9.360
9.020
9.060
292,100
-0.17(-1.84%)
Feb 20, 2004
9.770
9.770
9.200
9.230
256,800
-0.39(-4.05%)
Feb 19, 2004
9.660
9.950
9.610
9.620
296,200
-0.05(-0.52%)
Feb 18, 2004
9.580
9.800
9.570
9.670
257,300
+0.07(+0.73%)
Feb 17, 2004
9.860
10.04
9.550
9.600
131,500
-0.15(-1.54%)
Feb 13, 2004
9.750
9.760
9.500
9.750
103,100
+0.00(+0.00%)
Feb 12, 2004
10.05
10.08
9.750
9.750
77,300
-0.30(-2.99%)
Feb 11, 2004
10.17
10.20
9.810
10.05
119,900
-0.05(-0.50%)
Feb 10, 2004
10.17
10.25
10.06
10.10
127,800
-0.10(-0.98%)
Feb 09, 2004
10.17
10.37
10.07
10.20
210,200
+0.45(+4.62%)
Feb 06, 2004
9.650
9.900
9.540
9.750
523,400
+0.05(+0.52%)
Feb 05, 2004
9.360
9.810
9.360
9.700
298,700
+0.45(+4.86%)
Feb 04, 2004
9.600
9.650
9.240
9.250
780,500
-0.45(-4.64%)
Feb 03, 2004
9.980
10.00
9.610
9.700
113,200
-0.27(-2.71%)
Feb 02, 2004
10.52
10.53
9.830
9.970
178,500
-0.22(-2.16%)
Jan 30, 2004
10.00
10.36
9.870
10.19
163,200
+0.13(+1.29%)
Jan 29, 2004
10.29
10.29
9.710
10.06
181,100
-0.12(-1.15%)
Jan 28, 2004
10.61
10.98
10.12
10.18
275,700
-0.45(-4.26%)
Jan 27, 2004
10.62
10.71
10.41
10.63
62,100
-0.08(-0.75%)
Jan 26, 2004
10.67
10.82
10.30
10.71
108,200
-0.04(-0.37%)
Jan 23, 2004
10.68
10.91
10.28
10.75
256,500
-0.08(-0.74%)
Jan 22, 2004
11.10
11.12
10.75
10.83
123,800
-0.17(-1.55%)
Jan 21, 2004
10.92
11.06
10.83
11.00
116,000
+0.15(+1.38%)
Jan 20, 2004
10.37
10.87
10.25
10.85
457,800
+0.62(+6.06%)
Jan 16, 2004
10.37
10.40
10.14
10.23
212,900
-0.07(-0.68%)
Jan 15, 2004
10.22
10.50
10.10
10.30
69,669
+0.01(+0.10%)
Jan 14, 2004
10.35
10.50
10.28
10.29
78,104
-0.21(-2.00%)
Jan 13, 2004
10.37
10.50
10.12
10.50
71,937
+0.00(+0.00%)
Jan 12, 2004
10.21
10.50
10.00
10.50
163,537
+0.32(+3.13%)
Jan 09, 2004
10.34
10.50
10.00
10.18
147,798
-0.21(-2.01%)
Jan 08, 2004
10.50
10.57
10.30
10.39
195,853
-0.09(-0.86%)
Jan 07, 2004
10.64
10.70
10.25
10.48
199,431
-0.47(-4.29%)
Jan 06, 2004
10.90
10.95
10.53
10.95
152,800
+0.04(+0.37%)
Jan 05, 2004
11.00
11.04
10.80
10.91
174,700
-0.08(-0.73%)
Jan 02, 2004
11.37
11.50
10.79
10.99
132,800
-0.07(-0.63%)
Dec 31, 2003
11.40
11.48
11.05
11.06
103,100
-0.39(-3.41%)
Dec 30, 2003
11.40
11.62
11.28
11.45
130,499
-0.01(-0.09%)
Dec 29, 2003
11.82
12.10
11.28
11.46
339,150
-0.26(-2.22%)
Dec 26, 2003
11.30
11.75
11.30
11.72
47,226
+0.46(+4.09%)
Dec 24, 2003
11.38
11.45
11.26
11.26
57,846
-0.04(-0.35%)
Dec 23, 2003
11.19
11.32
11.15
11.30
92,134
+0.13(+1.16%)
Dec 22, 2003
10.96
11.20
10.94
11.17
76,365
+0.15(+1.36%)
Dec 19, 2003
11.07
11.14
10.51
11.02
81,075
+0.08(+0.73%)
Dec 18, 2003
10.70
10.94
10.50
10.94
203,470
+0.31(+2.92%)
Dec 17, 2003
10.68
10.80
10.42
10.63
224,812
+0.12(+1.14%)
Dec 16, 2003
10.20
10.90
10.15
10.51
268,026
+0.02(+0.19%)
Dec 15, 2003
11.10
11.40
10.49
10.49
126,575
-0.51(-4.64%)
Dec 12, 2003
11.01
11.30
10.44
11.00
140,346
+0.00(+0.00%)
Dec 11, 2003
10.73
11.25
10.63
11.00
177,600
+0.32(+3.00%)
Dec 10, 2003
11.19
11.19
10.65
10.68
264,279
-0.39(-3.52%)
Dec 09, 2003
11.10
11.30
11.07
11.07
105,579
-0.04(-0.36%)
Dec 08, 2003
11.24
11.32
11.01
11.11
102,209
-0.15(-1.33%)
Dec 05, 2003
11.71
11.60
11.01
11.26
218,597
-0.45(-3.84%)
Dec 04, 2003
11.60
11.83
11.45
11.71
80,041
+0.07(+0.60%)
Dec 03, 2003
12.01
12.06
11.48
11.64
91,469
-0.17(-1.44%)
Dec 02, 2003
11.93
12.14
11.81
11.81
149,583
-0.19(-1.58%)
Dec 01, 2003
11.95
12.14
11.75
12.00
146,828
+0.26(+2.21%)
Nov 28, 2003
11.67
11.98
11.62
11.74
36,971
+0.04(+0.34%)
Nov 26, 2003
11.76
11.89
11.21
11.70
142,819
-0.05(-0.43%)
Nov 25, 2003
11.95
11.95
11.72
11.75
177,357
-0.06(-0.51%)
Nov 24, 2003
11.75
12.10
11.69
11.81
173,267
+0.06(+0.51%)
Nov 21, 2003
11.75
11.95
11.67
11.75
212,718
-0.02(-0.17%)
Nov 20, 2003
11.80
11.93
11.66
11.77
167,952
+0.01(+0.09%)
Nov 19, 2003
11.75
12.00
11.65
11.76
336,186
+0.01(+0.09%)
Nov 18, 2003
11.40
11.85
11.35
11.75
466,361
+0.58(+5.19%)
Nov 17, 2003
11.19
11.42
10.84
11.17
519,102
+0.06(+0.54%)
Nov 14, 2003
11.13
11.25
10.82
11.11
237,867
+0.05(+0.45%)
Nov 13, 2003
11.24
11.50
10.78
11.06
183,710
-0.19(-1.69%)
Nov 12, 2003
10.45
11.25
10.17
11.25
545,630
+0.90(+8.70%)
Nov 11, 2003
10.39
10.49
10.00
10.35
330,908
-0.17(-1.62%)
Nov 10, 2003
10.70
10.84
10.39
10.52
133,327
-0.10(-0.94%)
Nov 07, 2003
10.84
10.85
10.50
10.62
198,164
-0.18(-1.67%)
Nov 06, 2003
10.88
10.88
10.45
10.80
234,808
+0.25(+2.37%)
Nov 05, 2003
10.81
10.81
10.46
10.55
187,765
-0.20(-1.86%)
Nov 04, 2003
10.47
10.86
10.44
10.75
180,975
+0.12(+1.12%)
Nov 03, 2003
10.52
10.77
10.29
10.63
201,198
+0.17(+1.63%)
Oct 31, 2003
10.70
10.75
9.890
10.46
441,273
-0.06(-0.57%)
Oct 30, 2003
10.48
10.69
10.36
10.52
397,026
+0.04(+0.38%)
Oct 29, 2003
10.00
10.48
9.980
10.48
294,168
+0.38(+3.76%)
Oct 28, 2003
9.700
10.10
9.500
10.10
191,634
+0.31(+3.17%)
Oct 27, 2003
9.650
9.840
9.470
9.790
186,300
+0.22(+2.30%)
Oct 24, 2003
9.370
9.580
9.210
9.570
117,700
+0.17(+1.81%)
Oct 23, 2003
9.210
9.600
9.050
9.400
244,000
-0.04(-0.42%)
Oct 22, 2003
9.910
9.965
9.420
9.440
392,800
-0.49(-4.93%)
Oct 21, 2003
10.01
10.05
9.750
9.930
160,301
-0.11(-1.10%)
Oct 20, 2003
10.05
10.05
9.750
10.04
309,434
-0.04(-0.40%)
Oct 17, 2003
10.00
10.14
9.510
10.08
383,038
+0.03(+0.30%)
Oct 16, 2003
9.970
10.04
9.840
10.05
350,950
-0.04(-0.40%)
Oct 15, 2003
9.710
10.12
9.440
10.09
434,812
+0.39(+4.02%)
Oct 14, 2003
9.250
9.700
9.100
9.700
284,753
+0.43(+4.64%)
Oct 13, 2003
9.150
9.300
8.890
9.270
157,751
+0.00(+0.00%)
Oct 10, 2003
9.440
9.440
9.150
9.270
182,234
-0.08(-0.86%)
Oct 09, 2003
9.200
9.500
9.150
9.350
272,996
+0.19(+2.07%)
Oct 08, 2003
9.100
9.227
9.100
9.160
578,858
+0.01(+0.11%)
Oct 07, 2003
8.590
9.160
8.580
9.150
178,363
+0.35(+3.98%)
Oct 06, 2003
8.510
8.800
8.350
8.800
245,585
+0.26(+3.04%)
Oct 03, 2003
8.510
8.750
8.140
8.540
186,924
+0.42(+5.21%)
Oct 02, 2003
7.800
8.280
7.750
8.117
137,097
+0.42(+5.42%)
Oct 01, 2003
7.600
7.860
7.500
7.700
206,366
+0.18(+2.39%)
Sep 30, 2003
7.850
7.980
7.480
7.520
193,710
-0.33(-4.20%)
Sep 29, 2003
7.880
8.120
7.560
7.850
154,075
+0.09(+1.16%)
Sep 26, 2003
8.200
8.310
7.550
7.760
487,216
-0.52(-6.28%)
Sep 25, 2003
8.520
8.710
8.200
8.280
275,857
-0.26(-3.04%)
Sep 24, 2003
8.950
9.000
8.500
8.540
234,123
-0.39(-4.37%)
Sep 23, 2003
8.660
8.990
8.650
8.930
109,701
+0.25(+2.88%)
Sep 22, 2003
8.890
8.930
8.670
8.680
118,327
-0.27(-3.02%)
Sep 19, 2003
8.840
9.000
8.840
8.950
95,463
+0.00(+0.00%)
Sep 18, 2003
8.950
9.030
8.850
8.950
248,195
+0.05(+0.56%)
Sep 17, 2003
8.950
9.000
8.773
8.900
139,756
+0.02(+0.23%)
Sep 16, 2003
9.170
9.170
8.760
8.880
164,982
-0.17(-1.88%)
Sep 15, 2003
8.940
9.070
8.800
9.050
125,800
+0.30(+3.43%)
Sep 12, 2003
8.950
9.030
8.560
8.750
152,700
-0.15(-1.69%)
Sep 11, 2003
8.910
9.030
8.780
8.900
99,700
+0.03(+0.34%)
Sep 10, 2003
8.980
8.980
8.750
8.870
68,100
-0.08(-0.89%)
Sep 09, 2003
9.490
9.490
8.830
8.950
166,800
-0.30(-3.24%)
Sep 08, 2003
9.380
9.490
9.150
9.250
111,200
+0.21(+2.32%)
Sep 05, 2003
9.490
9.490
9.000
9.040
121,600
-0.21(-2.26%)
Sep 04, 2003
9.440
9.440
9.180
9.249
79,400
-0.00(-0.01%)
Sep 03, 2003
9.500
9.500
9.150
9.250
341,200
-0.24(-2.53%)
Sep 02, 2003
9.610
9.620
9.400
9.490
263,400
+0.01(+0.11%)
Aug 29, 2003
9.300
9.500
9.210
9.480
117,500
+0.15(+1.61%)
Aug 28, 2003
9.150
9.340
9.060
9.330
147,500
+0.09(+0.97%)
Aug 27, 2003
8.940
9.390
8.940
9.240
155,700
+0.14(+1.54%)
Aug 26, 2003
9.200
9.250
8.890
9.100
75,600
-0.11(-1.19%)
Aug 25, 2003
9.280
9.400
9.200
9.210
242,800
+0.00(+0.00%)
Aug 22, 2003
9.180
9.330
8.910
9.210
131,100
+0.09(+0.99%)
Aug 21, 2003
9.050
9.170
9.000
9.120
53,900
+0.10(+1.11%)
Aug 20, 2003
8.780
9.100
8.720
9.020
117,400
+0.19(+2.15%)
Aug 19, 2003
8.560
8.950
8.453
8.830
105,400
+0.39(+4.62%)
Aug 18, 2003
8.000
8.590
7.850
8.440
131,700
+0.60(+7.65%)
Aug 15, 2003
8.020
8.060
7.810
7.840
56,200
-0.18(-2.24%)
Aug 14, 2003
8.070
8.110
7.870
8.020
157,300
+0.05(+0.63%)
Aug 13, 2003
8.450
8.500
7.950
7.970
454,100
-0.48(-5.68%)
Aug 12, 2003
8.690
8.750
8.350
8.450
193,000
-0.29(-3.32%)
Aug 11, 2003
8.500
8.993
8.500
8.740
54,900
+0.27(+3.19%)
Aug 08, 2003
8.690
8.870
8.380
8.470
91,500
-0.21(-2.42%)
Aug 07, 2003
8.630
8.870
8.180
8.680
110,400
+0.09(+1.05%)
Aug 06, 2003
9.180
9.550
8.590
8.590
312,500
-0.48(-5.29%)
Aug 05, 2003
9.660
9.660
8.840
9.070
129,100
-0.11(-1.20%)
Aug 04, 2003
9.500
9.500
9.100
9.180
120,500
-0.22(-2.34%)
Aug 01, 2003
9.380
9.479
9.370
9.400
330,950
+0.08(+0.86%)
Jul 31, 2003
9.200
9.400
9.020
9.320
115,800
+0.00(+0.00%)
Jul 30, 2003
9.550
10.14
9.130
9.320
137,900
-0.18(-1.89%)
Jul 29, 2003
9.770
9.780
9.440
9.500
159,000
-0.10(-1.04%)
Jul 28, 2003
9.240
9.700
9.100
9.600
170,300
+0.39(+4.23%)
Jul 25, 2003
9.070
9.260
9.020
9.210
23,900
+0.11(+1.21%)
Jul 24, 2003
9.390
9.700
9.100
9.100
135,800
-0.30(-3.19%)
Jul 23, 2003
9.040
9.456
8.830
9.400
193,300
+0.47(+5.26%)
Jul 22, 2003
9.310
9.310
8.930
8.930
88,000
-0.32(-3.46%)
Jul 21, 2003
9.400
9.400
9.080
9.250
40,000
-0.15(-1.60%)
Jul 18, 2003
9.450
9.510
9.200
9.400
117,400
-0.08(-0.84%)
Jul 17, 2003
9.700
9.700
9.440
9.480
273,400
-0.26(-2.67%)
Jul 16, 2003
9.650
9.750
9.313
9.740
272,700
+0.08(+0.83%)
Jul 15, 2003
9.050
9.660
9.010
9.660
144,300
+0.56(+6.15%)
Jul 14, 2003
9.200
9.200
9.020
9.100
138,400
-0.05(-0.55%)
Jul 11, 2003
9.020
9.390
9.020
9.150
205,000
+0.15(+1.67%)
Jul 10, 2003
9.150
9.200
8.730
9.000
102,400
-0.23(-2.49%)
Jul 09, 2003
9.150
9.440
8.950
9.230
275,700
-0.02(-0.22%)
Jul 08, 2003
8.500
9.270
8.500
9.250
1,529,100
+0.61(+7.06%)
Jul 07, 2003
8.600
8.650
8.390
8.640
143,600
+0.26(+3.10%)
Jul 03, 2003
8.450
8.500
8.300
8.380
15,000
+0.02(+0.24%)
Jul 02, 2003
8.200
8.480
8.050
8.360
56,302
+0.25(+3.08%)
Jul 01, 2003
8.240
8.290
7.990
8.110
112,400
-0.28(-3.34%)
Jun 30, 2003
8.390
8.750
8.150
8.390
244,400
+0.15(+1.82%)
Jun 27, 2003
8.510
8.520
8.240
8.240
48,800
-0.36(-4.19%)
Jun 26, 2003
8.400
8.600
8.130
8.600
47,600
+0.30(+3.61%)
Jun 25, 2003
8.600
8.600
8.170
8.300
62,600
-0.30(-3.49%)
Jun 24, 2003
8.050
8.710
8.050
8.600
72,900
+0.57(+7.10%)
Jun 23, 2003
8.620
8.700
8.000
8.030
119,200
-0.63(-7.27%)
Jun 20, 2003
8.500
8.850
8.500
8.660
88,000
+0.16(+1.88%)
Jun 19, 2003
8.810
8.810
8.500
8.500
196,600
-0.39(-4.39%)
Jun 18, 2003
8.070
8.910
8.030
8.890
567,400
+0.81(+10.02%)
Jun 17, 2003
8.350
8.350
8.050
8.080
151,400
-0.08(-0.98%)
Jun 16, 2003
8.250
8.280
8.010
8.160
87,600
+0.12(+1.56%)
Jun 13, 2003
8.270
8.270
7.960
8.035
94,100
-0.21(-2.61%)
Jun 12, 2003
8.360
8.400
8.120
8.250
113,000
+0.00(+0.00%)
Jun 11, 2003
8.250
8.350
8.170
8.250
433,200
+0.00(+0.00%)
Jun 10, 2003
8.140
8.320
8.020
8.250
73,300
+0.19(+2.36%)
Jun 09, 2003
8.350
8.500
8.020
8.060
124,900
-0.01(-0.12%)
Jun 06, 2003
8.490
8.500
7.980
8.070
292,000
-0.28(-3.35%)
Jun 05, 2003
8.300
8.400
8.170
8.350
82,400
+0.18(+2.20%)
Jun 04, 2003
8.110
8.310
8.110
8.170
81,700
+0.00(+0.00%)
Jun 03, 2003
8.250
8.300
8.000
8.170
77,300
+0.02(+0.25%)
Jun 02, 2003
7.940
8.490
7.920
8.150
149,300
-0.20(-2.40%)
May 30, 2003
8.200
8.350
8.200
8.350
654,300
+0.05(+0.60%)
May 29, 2003
8.330
8.360
8.140
8.300
124,300
+0.12(+1.47%)
May 28, 2003
8.000
8.200
7.910
8.180
89,200
+0.22(+2.76%)
May 27, 2003
7.610
7.980
7.610
7.960
130,100
+0.51(+6.85%)
May 23, 2003
7.400
7.500
7.310
7.450
104,000
+0.05(+0.68%)
May 22, 2003
7.500
7.500
7.320
7.400
58,600
-0.05(-0.67%)
May 21, 2003
7.450
7.520
7.430
7.450
42,700
-0.01(-0.13%)
May 20, 2003
7.610
7.850
7.420
7.460
111,100
-0.26(-3.37%)
May 19, 2003
7.810
8.100
7.570
7.720
87,700
-0.28(-3.50%)
May 16, 2003
7.980
8.250
7.970
8.000
81,300
-0.08(-0.99%)
May 15, 2003
8.260
8.390
8.000
8.080
107,100
-0.15(-1.82%)
May 14, 2003
8.200
8.350
8.200
8.230
67,800
+0.06(+0.73%)
May 13, 2003
8.200
8.290
8.160
8.170
95,500
-0.04(-0.49%)
May 12, 2003
8.310
8.450
8.050
8.210
204,600
-0.24(-2.84%)
May 09, 2003
8.500
8.500
8.320
8.450
192,300
-0.05(-0.59%)
May 08, 2003
8.500
8.500
8.320
8.500
57,500
+0.01(+0.12%)
May 07, 2003
8.280
8.530
8.140
8.490
93,200
+0.18(+2.17%)
May 06, 2003
8.370
8.450
8.250
8.310
158,200
-0.06(-0.72%)
May 05, 2003
7.820
8.560
7.650
8.370
290,200
+0.57(+7.31%)
May 02, 2003
7.510
7.860
7.500
7.800
54,800
+0.12(+1.56%)
May 01, 2003
7.600
7.830
7.400
7.680
110,500
+0.07(+0.91%)
Apr 30, 2003
7.800
7.840
7.600
7.611
148,600
-0.28(-3.54%)
Apr 29, 2003
8.000
8.200
7.870
7.890
121,100
-0.12(-1.50%)
Apr 28, 2003
7.800
8.190
7.700
8.010
125,900
+0.25(+3.22%)
Apr 25, 2003
7.450
7.950
7.400
7.760
113,800
+0.25(+3.33%)
Apr 24, 2003
7.500
7.510
7.380
7.510
120,700
+0.11(+1.49%)
Apr 23, 2003
7.400
7.470
7.310
7.400
68,400
+0.00(+0.00%)
Apr 22, 2003
7.600
7.610
7.100
7.400
132,900
-0.29(-3.77%)
Apr 21, 2003
7.250
7.790
7.100
7.690
242,100
+0.44(+6.07%)
Apr 17, 2003
7.190
7.300
6.970
7.250
196,800
+0.28(+4.02%)
Apr 16, 2003
7.100
7.100
6.950
6.970
94,900
-0.03(-0.43%)
Apr 15, 2003
7.050
7.090
6.980
7.000
158,500
-0.10(-1.41%)
Apr 14, 2003
7.000
7.200
7.000
7.100
22,600
+0.10(+1.43%)
Apr 11, 2003
7.010
7.150
7.000
7.000
36,800
-0.02(-0.28%)
Apr 10, 2003
7.150
7.150
7.000
7.020
29,600
-0.12(-1.68%)
Apr 09, 2003
7.610
7.630
7.000
7.140
77,100
-0.21(-2.86%)
Apr 08, 2003
7.190
7.650
7.190
7.350
117,100
+0.15(+2.08%)
Apr 07, 2003
7.030
7.260
6.910
7.200
49,800
+0.30(+4.35%)
Apr 04, 2003
6.900
7.100
6.880
6.900
78,800
+0.00(+0.00%)
Apr 03, 2003
6.730
7.000
6.720
6.900
147,900
+0.20(+2.99%)
Apr 02, 2003
6.580
6.790
6.580
6.700
64,800
+0.12(+1.82%)
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.