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
Immunomedics Inc
(NQ:
IMMU
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2004
4.960
5.010
4.690
4.840
551,000
-0.14(-2.81%)
Apr 29, 2004
5.110
5.250
4.850
4.980
362,900
-0.20(-3.88%)
Apr 28, 2004
5.380
5.400
5.100
5.181
605,100
-0.24(-4.41%)
Apr 27, 2004
5.400
5.690
5.250
5.420
1,675,400
-0.02(-0.37%)
Apr 26, 2004
4.750
5.440
4.740
5.440
1,563,700
+0.69(+14.53%)
Apr 23, 2004
4.510
4.750
4.350
4.750
296,900
+0.22(+4.86%)
Apr 22, 2004
4.540
4.650
4.450
4.530
190,700
+0.04(+0.89%)
Apr 21, 2004
4.450
4.590
4.280
4.490
207,500
+0.08(+1.81%)
Apr 20, 2004
4.530
4.750
4.390
4.410
217,300
-0.30(-6.37%)
Apr 19, 2004
4.380
4.710
4.380
4.710
402,600
+0.33(+7.53%)
Apr 16, 2004
4.200
4.390
4.160
4.380
240,100
+0.19(+4.53%)
Apr 15, 2004
4.320
4.360
4.080
4.190
262,800
-0.13(-3.01%)
Apr 14, 2004
4.240
4.380
4.170
4.320
195,600
+0.06(+1.41%)
Apr 13, 2004
4.550
4.600
4.160
4.260
396,700
-0.27(-5.96%)
Apr 12, 2004
4.480
4.640
4.480
4.530
177,900
+0.07(+1.57%)
Apr 08, 2004
4.300
4.610
4.300
4.460
650,000
+0.15(+3.48%)
Apr 07, 2004
4.220
4.320
4.100
4.310
250,200
+0.15(+3.61%)
Apr 06, 2004
4.410
4.460
4.160
4.160
300,800
-0.26(-5.88%)
Apr 05, 2004
4.230
4.490
4.150
4.420
340,200
+0.17(+4.00%)
Apr 02, 2004
4.100
4.250
4.090
4.250
196,200
+0.14(+3.41%)
Apr 01, 2004
4.020
4.160
3.980
4.110
111,500
+0.06(+1.48%)
Mar 31, 2004
4.110
4.130
3.930
4.050
202,900
-0.09(-2.17%)
Mar 30, 2004
4.030
4.150
3.880
4.140
221,900
+0.12(+2.99%)
Mar 29, 2004
3.709
4.130
3.700
4.020
483,200
+0.32(+8.65%)
Mar 26, 2004
3.720
3.890
3.690
3.700
186,400
-0.03(-0.80%)
Mar 25, 2004
3.580
3.800
3.500
3.730
288,300
+0.15(+4.19%)
Mar 24, 2004
3.540
3.640
3.480
3.580
155,600
+0.05(+1.42%)
Mar 23, 2004
3.500
3.700
3.500
3.530
162,400
+0.03(+0.86%)
Mar 22, 2004
3.640
3.690
3.460
3.500
268,100
-0.15(-4.11%)
Mar 19, 2004
3.990
3.990
3.650
3.650
129,200
-0.15(-3.95%)
Mar 18, 2004
3.800
3.860
3.710
3.800
139,400
+0.01(+0.26%)
Mar 17, 2004
3.770
3.880
3.600
3.790
225,200
+0.20(+5.57%)
Mar 16, 2004
3.720
3.840
3.500
3.590
218,300
-0.06(-1.64%)
Mar 15, 2004
3.880
3.900
3.650
3.650
224,400
-0.26(-6.65%)
Mar 12, 2004
3.750
3.920
3.750
3.910
226,600
+0.16(+4.27%)
Mar 11, 2004
3.760
4.150
3.750
3.750
308,600
-0.03(-0.79%)
Mar 10, 2004
3.980
3.980
3.780
3.780
337,800
-0.12(-3.08%)
Mar 09, 2004
4.010
4.100
3.880
3.900
349,700
-0.10(-2.50%)
Mar 08, 2004
4.160
4.220
4.000
4.000
192,600
-0.20(-4.76%)
Mar 05, 2004
4.160
4.250
4.110
4.200
185,100
+0.05(+1.20%)
Mar 04, 2004
4.190
4.190
4.100
4.150
151,800
+0.01(+0.24%)
Mar 03, 2004
4.030
4.180
3.970
4.140
308,600
+0.11(+2.73%)
Mar 02, 2004
4.190
4.190
4.030
4.030
213,700
-0.15(-3.59%)
Mar 01, 2004
4.241
4.290
4.050
4.180
249,100
-0.06(-1.42%)
Feb 27, 2004
4.230
4.340
4.140
4.240
308,700
+0.01(+0.24%)
Feb 26, 2004
4.040
4.290
3.950
4.230
358,200
+0.19(+4.70%)
Feb 25, 2004
3.910
4.050
3.880
4.040
287,000
+0.07(+1.76%)
Feb 24, 2004
3.970
4.050
3.880
3.970
350,800
-0.04(-1.00%)
Feb 23, 2004
4.290
4.329
4.010
4.010
518,400
-0.38(-8.66%)
Feb 20, 2004
4.480
4.590
4.260
4.390
364,300
-0.09(-2.01%)
Feb 19, 2004
4.740
4.780
4.480
4.480
255,600
-0.19(-4.07%)
Feb 18, 2004
4.630
4.830
4.530
4.670
270,700
+0.21(+4.71%)
Feb 17, 2004
4.500
4.525
4.330
4.460
218,500
-0.03(-0.67%)
Feb 13, 2004
4.560
4.640
4.440
4.490
226,600
-0.08(-1.75%)
Feb 12, 2004
4.590
4.670
4.530
4.570
214,000
-0.08(-1.72%)
Feb 11, 2004
4.600
4.650
4.570
4.650
149,300
+0.00(+0.00%)
Feb 10, 2004
4.610
4.700
4.510
4.650
258,500
-0.03(-0.64%)
Feb 09, 2004
4.710
4.800
4.580
4.680
169,800
+0.08(+1.74%)
Feb 06, 2004
4.500
4.700
4.500
4.600
215,200
+0.11(+2.45%)
Feb 05, 2004
4.640
4.650
4.420
4.490
291,800
-0.05(-1.10%)
Feb 04, 2004
4.900
4.900
4.499
4.540
310,200
-0.37(-7.54%)
Feb 03, 2004
5.000
5.000
4.800
4.910
146,300
-0.03(-0.61%)
Feb 02, 2004
4.870
5.000
4.820
4.940
213,000
+0.11(+2.28%)
Jan 30, 2004
4.790
4.870
4.750
4.830
207,000
+0.10(+2.11%)
Jan 29, 2004
5.000
5.060
4.670
4.730
406,400
-0.31(-6.15%)
Jan 28, 2004
5.080
5.190
4.870
5.040
275,300
-0.02(-0.40%)
Jan 27, 2004
5.250
5.290
5.000
5.060
324,600
-0.13(-2.50%)
Jan 26, 2004
5.080
5.240
5.070
5.190
458,100
+0.19(+3.80%)
Jan 23, 2004
4.900
5.030
4.850
5.000
248,300
+0.13(+2.67%)
Jan 22, 2004
5.110
5.110
4.860
4.870
272,700
-0.06(-1.22%)
Jan 21, 2004
5.040
5.100
4.860
4.930
374,900
-0.06(-1.20%)
Jan 20, 2004
5.010
5.050
4.910
4.990
502,600
-0.03(-0.60%)
Jan 16, 2004
5.300
5.300
5.000
5.020
595,300
-0.16(-3.09%)
Jan 15, 2004
5.500
5.500
5.100
5.180
1,959,102
+0.28(+5.71%)
Jan 14, 2004
5.180
5.210
4.820
4.900
516,074
-0.17(-3.35%)
Jan 13, 2004
4.900
5.289
4.847
5.070
1,298,393
+0.24(+4.97%)
Jan 12, 2004
4.560
4.970
4.560
4.830
693,612
+0.26(+5.69%)
Jan 09, 2004
4.620
4.750
4.524
4.570
383,262
-0.06(-1.30%)
Jan 08, 2004
4.520
4.650
4.450
4.630
352,513
+0.11(+2.43%)
Jan 07, 2004
4.600
4.600
4.300
4.520
390,932
-0.04(-0.88%)
Jan 06, 2004
4.530
4.590
4.480
4.560
217,200
+0.04(+0.88%)
Jan 05, 2004
4.500
4.690
4.400
4.520
588,600
-0.02(-0.44%)
Jan 02, 2004
4.570
4.700
4.490
4.540
308,200
-0.02(-0.44%)
Dec 31, 2003
4.770
4.800
4.550
4.560
262,400
-0.19(-4.00%)
Dec 30, 2003
4.760
4.860
4.670
4.750
349,195
-0.00(-0.02%)
Dec 29, 2003
4.600
4.890
4.520
4.751
465,916
+0.28(+6.29%)
Dec 26, 2003
4.550
4.580
4.460
4.470
104,747
-0.04(-0.89%)
Dec 24, 2003
4.540
4.580
4.380
4.510
187,596
-0.04(-0.88%)
Dec 23, 2003
4.310
4.560
4.240
4.550
622,559
+0.26(+6.06%)
Dec 22, 2003
4.250
4.420
4.140
4.290
421,543
+0.04(+0.96%)
Dec 19, 2003
4.010
4.260
4.010
4.249
305,173
+0.18(+4.40%)
Dec 18, 2003
4.010
4.220
4.000
4.070
334,166
+0.00(+0.00%)
Dec 17, 2003
4.110
4.250
4.020
4.070
430,604
-0.15(-3.55%)
Dec 16, 2003
4.120
4.250
4.000
4.220
275,452
+0.07(+1.69%)
Dec 15, 2003
4.600
4.600
4.110
4.150
505,218
-0.25(-5.68%)
Dec 12, 2003
4.310
4.440
4.080
4.400
613,940
+0.15(+3.53%)
Dec 11, 2003
4.100
4.300
4.060
4.250
572,600
+0.24(+5.99%)
Dec 10, 2003
4.230
4.250
3.980
4.010
470,843
-0.16(-3.84%)
Dec 09, 2003
4.350
4.360
4.070
4.170
1,379,655
-0.37(-8.15%)
Dec 08, 2003
5.290
5.340
4.460
4.540
2,036,327
-0.81(-15.14%)
Dec 05, 2003
5.050
5.640
5.270
5.350
2,322,267
+0.30(+5.94%)
Dec 04, 2003
4.840
5.400
4.790
5.050
2,189,811
+0.26(+5.43%)
Dec 03, 2003
4.150
4.920
4.110
4.790
2,312,332
+0.69(+16.83%)
Dec 02, 2003
4.350
4.370
4.040
4.100
854,309
-0.18(-4.21%)
Dec 01, 2003
3.870
4.330
3.750
4.280
1,607,612
+0.42(+10.88%)
Nov 28, 2003
3.790
3.880
3.760
3.860
228,806
+0.09(+2.39%)
Nov 26, 2003
3.820
3.830
3.710
3.770
409,322
+0.07(+1.86%)
Nov 25, 2003
3.860
3.950
3.600
3.701
497,642
-0.03(-0.78%)
Nov 24, 2003
3.810
3.890
3.650
3.730
561,524
-0.10(-2.61%)
Nov 21, 2003
3.910
3.970
3.710
3.830
1,052,365
-0.08(-2.05%)
Nov 20, 2003
3.540
3.940
3.510
3.910
2,030,211
+0.36(+10.14%)
Nov 19, 2003
3.710
3.830
3.500
3.550
827,253
+0.00(+0.00%)
Nov 18, 2003
3.530
3.640
3.450
3.550
606,065
+0.05(+1.43%)
Nov 17, 2003
3.500
3.670
3.497
3.500
1,038,260
-0.20(-5.41%)
Nov 14, 2003
3.760
3.900
3.580
3.700
1,450,113
-0.15(-3.92%)
Nov 13, 2003
3.900
3.987
3.770
3.851
1,475,061
+0.01(+0.29%)
Nov 12, 2003
3.490
4.087
3.340
3.840
7,484,563
+0.46(+13.61%)
Nov 11, 2003
6.751
7.270
3.230
3.380
15,159,402
-4.64(-57.86%)
Nov 07, 2003
8.140
8.330
7.900
8.020
291,452
+0.00(+0.00%)
Nov 06, 2003
8.000
8.136
7.940
8.020
145,579
-0.03(-0.37%)
Nov 05, 2003
7.990
8.100
7.750
8.050
279,463
-0.03(-0.33%)
Nov 04, 2003
8.590
8.680
7.980
8.077
462,179
-0.50(-5.86%)
Nov 03, 2003
8.650
8.700
8.360
8.580
158,709
+0.08(+0.94%)
Oct 31, 2003
8.480
8.630
8.404
8.500
262,546
+0.11(+1.31%)
Oct 30, 2003
8.380
8.700
8.390
8.390
178,176
+0.01(+0.12%)
Oct 29, 2003
8.250
8.600
8.210
8.380
148,058
-0.03(-0.36%)
Oct 28, 2003
8.350
8.470
8.110
8.410
221,995
+0.24(+2.94%)
Oct 27, 2003
7.920
8.300
7.920
8.170
201,300
+0.17(+2.12%)
Oct 24, 2003
7.960
8.090
7.820
8.000
312,500
-0.04(-0.45%)
Oct 23, 2003
8.000
8.530
7.870
8.036
315,800
-0.06(-0.79%)
Oct 22, 2003
8.230
8.250
7.823
8.100
297,800
-0.23(-2.76%)
Oct 21, 2003
7.950
8.390
7.930
8.330
381,663
+0.40(+5.04%)
Oct 20, 2003
8.160
8.450
7.780
7.930
420,447
-0.38(-4.57%)
Oct 17, 2003
8.590
8.610
8.110
8.310
355,621
-0.14(-1.66%)
Oct 16, 2003
8.250
8.690
8.060
8.450
147,671
+0.20(+2.42%)
Oct 15, 2003
8.740
8.930
8.200
8.250
431,457
-0.52(-5.93%)
Oct 14, 2003
8.500
8.770
8.399
8.770
219,017
+0.22(+2.57%)
Oct 13, 2003
7.920
8.570
7.860
8.550
403,334
+0.53(+6.61%)
Oct 10, 2003
7.860
8.050
7.680
8.020
204,101
+0.06(+0.75%)
Oct 09, 2003
8.010
8.270
7.700
7.960
197,412
-0.04(-0.50%)
Oct 08, 2003
8.040
8.130
7.850
8.000
99,244
-0.08(-0.99%)
Oct 07, 2003
7.800
8.150
7.790
8.080
81,108
+0.13(+1.64%)
Oct 06, 2003
8.040
8.040
7.750
7.950
80,727
+0.02(+0.25%)
Oct 03, 2003
8.050
8.230
7.800
7.930
185,091
-0.02(-0.25%)
Oct 02, 2003
7.380
8.070
7.380
7.950
251,296
+0.55(+7.43%)
Oct 01, 2003
7.490
7.600
7.250
7.400
234,050
+0.02(+0.27%)
Sep 30, 2003
7.380
7.560
7.140
7.380
200,009
-0.03(-0.40%)
Sep 29, 2003
7.100
7.750
6.710
7.410
481,970
+0.14(+1.93%)
Sep 26, 2003
7.460
7.600
7.250
7.270
223,915
-0.32(-4.22%)
Sep 25, 2003
7.860
8.000
7.150
7.590
510,869
-0.38(-4.77%)
Sep 24, 2003
8.580
8.631
7.870
7.970
393,173
-0.61(-7.11%)
Sep 23, 2003
8.590
8.670
8.340
8.580
168,270
+0.01(+0.12%)
Sep 22, 2003
8.710
8.776
8.290
8.570
237,792
-0.35(-3.92%)
Sep 19, 2003
8.940
9.000
8.710
8.920
249,949
-0.02(-0.22%)
Sep 18, 2003
9.040
9.250
8.900
8.940
349,793
-0.06(-0.67%)
Sep 17, 2003
8.780
9.050
8.690
9.000
169,157
+0.21(+2.40%)
Sep 16, 2003
8.670
8.860
8.450
8.789
251,339
+0.09(+1.02%)
Sep 15, 2003
8.680
8.910
8.580
8.700
194,600
+0.06(+0.69%)
Sep 12, 2003
8.700
8.940
8.250
8.640
308,200
-0.26(-2.92%)
Sep 11, 2003
8.510
8.910
8.380
8.900
228,500
+0.35(+4.09%)
Sep 10, 2003
9.190
9.190
8.430
8.550
294,700
-0.58(-6.35%)
Sep 09, 2003
9.600
9.700
8.940
9.130
456,100
-0.37(-3.89%)
Sep 08, 2003
8.990
9.670
8.980
9.500
525,300
+0.55(+6.15%)
Sep 05, 2003
8.880
9.270
8.800
8.950
375,500
+0.07(+0.79%)
Sep 04, 2003
8.540
8.980
8.510
8.880
469,900
+0.21(+2.42%)
Sep 03, 2003
8.830
8.900
8.480
8.670
401,000
-0.23(-2.58%)
Sep 02, 2003
8.940
9.000
8.360
8.900
674,800
+0.08(+0.91%)
Aug 29, 2003
8.500
9.460
8.480
8.820
1,199,500
+0.42(+5.00%)
Aug 28, 2003
7.950
8.490
7.850
8.400
587,900
+0.60(+7.69%)
Aug 27, 2003
7.390
7.930
7.390
7.800
293,700
+0.39(+5.26%)
Aug 26, 2003
7.170
7.540
7.130
7.410
195,200
+0.14(+1.93%)
Aug 25, 2003
7.250
7.340
7.080
7.270
125,900
+0.05(+0.69%)
Aug 22, 2003
7.530
7.730
7.160
7.220
263,000
-0.32(-4.24%)
Aug 21, 2003
7.420
7.700
7.320
7.540
500,500
+0.12(+1.62%)
Aug 20, 2003
7.100
7.510
7.050
7.420
604,100
+0.30(+4.21%)
Aug 19, 2003
6.610
7.310
6.500
7.120
745,000
+0.50(+7.55%)
Aug 18, 2003
6.250
6.650
6.040
6.620
213,400
+0.37(+5.92%)
Aug 15, 2003
6.090
6.490
6.090
6.250
159,900
+0.13(+2.12%)
Aug 14, 2003
5.800
6.120
5.650
6.120
155,400
+0.30(+5.15%)
Aug 13, 2003
6.030
6.130
5.760
5.820
108,400
-0.31(-5.06%)
Aug 12, 2003
5.640
6.130
5.640
6.130
109,600
+0.39(+6.79%)
Aug 11, 2003
5.470
5.750
5.360
5.740
91,100
+0.27(+4.94%)
Aug 08, 2003
5.850
5.900
5.440
5.470
156,100
-0.34(-5.87%)
Aug 07, 2003
5.580
5.860
5.580
5.811
147,800
+0.19(+3.40%)
Aug 06, 2003
5.900
6.080
5.590
5.620
209,700
-0.11(-1.92%)
Aug 05, 2003
6.010
6.090
5.700
5.730
174,900
-0.31(-5.13%)
Aug 04, 2003
6.130
6.350
5.700
6.040
289,900
-0.28(-4.43%)
Aug 01, 2003
6.581
6.630
6.300
6.320
146,471
-0.31(-4.68%)
Jul 31, 2003
6.480
6.680
6.430
6.630
166,800
+0.13(+2.00%)
Jul 30, 2003
6.680
6.680
6.410
6.500
132,900
-0.13(-1.96%)
Jul 29, 2003
6.810
6.810
6.510
6.630
218,100
-0.10(-1.49%)
Jul 28, 2003
6.460
6.840
6.460
6.730
254,300
+0.26(+4.02%)
Jul 25, 2003
6.550
6.760
6.260
6.470
164,100
-0.02(-0.26%)
Jul 24, 2003
6.400
6.630
6.360
6.487
201,000
-0.01(-0.20%)
Jul 23, 2003
6.560
6.750
6.410
6.500
202,900
-0.13(-1.95%)
Jul 22, 2003
6.460
6.670
6.360
6.629
272,500
+0.28(+4.39%)
Jul 21, 2003
6.200
6.740
6.050
6.350
295,300
+0.10(+1.60%)
Jul 18, 2003
6.469
6.570
6.220
6.250
249,300
-0.21(-3.25%)
Jul 17, 2003
6.720
6.840
6.335
6.460
391,400
-0.24(-3.58%)
Jul 16, 2003
6.690
7.000
6.645
6.700
199,800
-0.16(-2.33%)
Jul 15, 2003
6.930
7.000
6.700
6.860
199,300
-0.14(-2.00%)
Jul 14, 2003
6.770
7.120
6.700
7.000
188,300
+0.20(+2.94%)
Jul 11, 2003
6.880
7.020
6.720
6.800
209,100
-0.02(-0.29%)
Jul 10, 2003
6.980
7.040
6.610
6.820
211,300
-0.17(-2.43%)
Jul 09, 2003
6.960
7.110
6.810
6.990
548,100
+0.20(+2.95%)
Jul 08, 2003
6.370
6.940
6.210
6.790
377,200
+0.41(+6.43%)
Jul 07, 2003
6.240
6.540
6.150
6.380
175,200
+0.21(+3.40%)
Jul 03, 2003
6.340
6.350
6.100
6.170
99,300
-0.06(-0.96%)
Jul 02, 2003
6.100
6.300
6.060
6.230
235,600
+0.09(+1.47%)
Jul 01, 2003
6.300
6.310
5.770
6.140
326,900
-0.19(-3.00%)
Jun 30, 2003
6.500
6.500
6.040
6.330
436,500
+0.08(+1.28%)
Jun 27, 2003
6.310
6.830
6.150
6.250
345,600
-0.10(-1.57%)
Jun 26, 2003
6.060
6.600
5.920
6.350
533,300
+0.44(+7.45%)
Jun 25, 2003
6.050
6.050
5.770
5.910
454,800
-0.04(-0.67%)
Jun 24, 2003
6.070
6.150
5.730
5.950
476,400
-0.11(-1.82%)
Jun 23, 2003
7.060
7.198
6.060
6.060
677,300
-0.43(-6.63%)
Jun 20, 2003
6.470
6.650
6.440
6.490
368,000
+0.01(+0.15%)
Jun 19, 2003
7.030
7.260
6.430
6.480
617,800
-0.66(-9.24%)
Jun 18, 2003
7.550
7.550
7.000
7.140
363,900
-0.39(-5.18%)
Jun 17, 2003
7.710
7.730
7.420
7.530
284,100
-0.17(-2.21%)
Jun 16, 2003
7.500
7.800
7.480
7.700
395,100
+0.11(+1.45%)
Jun 13, 2003
7.880
7.900
7.530
7.590
571,500
-0.28(-3.56%)
Jun 12, 2003
7.600
7.870
7.330
7.870
499,500
+0.25(+3.28%)
Jun 11, 2003
7.950
7.950
7.160
7.620
929,100
-0.13(-1.68%)
Jun 10, 2003
6.410
7.950
6.410
7.750
2,247,400
+1.32(+20.53%)
Jun 09, 2003
6.920
7.080
6.350
6.430
335,700
-0.48(-6.95%)
Jun 06, 2003
7.210
7.410
6.610
6.910
668,300
-0.05(-0.72%)
Jun 05, 2003
6.700
7.030
6.500
6.960
462,800
+0.26(+3.88%)
Jun 04, 2003
6.500
6.700
6.340
6.700
477,400
+0.20(+3.08%)
Jun 03, 2003
6.400
6.850
6.010
6.500
553,400
+0.00(+0.00%)
Jun 02, 2003
7.290
7.600
6.470
6.500
1,127,600
-0.48(-6.88%)
May 30, 2003
6.350
7.140
6.340
6.980
624,600
+0.35(+5.28%)
May 29, 2003
7.060
7.060
6.320
6.630
709,600
-0.39(-5.56%)
May 28, 2003
7.000
7.340
7.000
7.020
749,400
+0.19(+2.78%)
May 27, 2003
6.360
7.200
6.010
6.830
2,079,700
+0.23(+3.48%)
May 23, 2003
4.910
6.620
4.840
6.600
1,645,700
+1.81(+37.79%)
May 22, 2003
4.350
4.800
4.340
4.790
230,500
+0.44(+10.11%)
May 21, 2003
4.270
4.350
4.100
4.350
171,600
+0.02(+0.46%)
May 20, 2003
4.620
4.780
4.100
4.330
242,900
-0.25(-5.46%)
May 19, 2003
4.750
4.900
4.520
4.580
104,500
-0.23(-4.78%)
May 16, 2003
4.730
5.020
4.670
4.810
261,100
-0.07(-1.43%)
May 15, 2003
5.000
5.050
4.850
4.880
206,000
-0.09(-1.81%)
May 14, 2003
4.740
4.970
4.720
4.970
90,700
+0.07(+1.43%)
May 13, 2003
4.880
4.940
4.670
4.900
303,300
+0.05(+1.03%)
May 12, 2003
4.950
5.000
4.800
4.850
194,700
-0.06(-1.22%)
May 09, 2003
4.970
5.080
4.850
4.910
197,000
-0.04(-0.81%)
May 08, 2003
5.100
5.120
4.720
4.950
492,600
+0.35(+7.61%)
May 07, 2003
4.450
4.600
4.350
4.600
261,700
+0.25(+5.75%)
May 06, 2003
4.250
4.470
4.170
4.350
235,000
+0.16(+3.82%)
May 05, 2003
4.090
4.340
4.030
4.190
148,900
+0.10(+2.44%)
May 02, 2003
4.030
4.550
3.800
4.090
431,400
+0.05(+1.24%)
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.