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
BP Prudhoe Bay Royalty Trust
(NY:
BPT
)
2.250
+0.010 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2004
5.401
5.500
5.295
5.452
1,025,962
+0.01(+0.16%)
Jan 29, 2004
5.708
5.708
5.189
5.443
3,390,445
-0.32(-5.51%)
Jan 28, 2004
5.827
5.867
5.725
5.761
855,519
-0.17(-2.93%)
Jan 27, 2004
5.933
5.973
5.829
5.935
667,607
-0.03(-0.43%)
Jan 26, 2004
5.994
6.036
5.937
5.960
576,956
-0.10(-1.68%)
Jan 23, 2004
6.121
6.142
6.026
6.062
600,091
-0.02(-0.28%)
Jan 22, 2004
6.045
6.110
6.026
6.079
460,337
+0.09(+1.45%)
Jan 21, 2004
5.994
6.115
5.888
5.992
992,912
+0.14(+2.31%)
Jan 20, 2004
5.507
5.869
5.507
5.856
1,568,452
+0.21(+3.79%)
Jan 16, 2004
5.909
5.913
5.464
5.642
4,796,953
-0.36(-5.97%)
Jan 15, 2004
6.259
6.271
5.945
6.000
1,561,842
-0.23(-3.74%)
Jan 14, 2004
6.280
6.299
6.221
6.233
695,463
-0.07(-1.08%)
Jan 13, 2004
6.286
6.350
6.250
6.301
531,630
+0.02(+0.30%)
Jan 12, 2004
6.280
6.297
6.161
6.282
769,117
-0.04(-0.64%)
Jan 09, 2004
6.314
6.390
6.280
6.322
915,953
+0.01(+0.13%)
Jan 08, 2004
6.290
6.322
6.248
6.314
546,267
+0.05(+0.85%)
Jan 07, 2004
6.254
6.290
6.210
6.261
486,305
+0.03(+0.51%)
Jan 06, 2004
6.312
6.354
6.210
6.229
1,168,077
-0.06(-0.94%)
Jan 05, 2004
6.163
6.288
6.113
6.288
995,745
+0.22(+3.63%)
Jan 02, 2004
6.015
6.100
5.943
6.068
647,305
+0.03(+0.56%)
Dec 31, 2003
5.952
6.121
5.933
6.034
701,601
+0.08(+1.39%)
Dec 30, 2003
5.846
5.973
5.846
5.952
597,730
+0.17(+2.93%)
Dec 29, 2003
5.697
5.928
5.712
5.782
602,924
+0.08(+1.49%)
Dec 26, 2003
5.714
5.714
5.691
5.697
262,982
+0.00(+0.04%)
Dec 24, 2003
5.666
5.721
5.661
5.695
268,176
+0.03(+0.52%)
Dec 23, 2003
5.642
5.666
5.617
5.666
292,727
+0.01(+0.19%)
Dec 22, 2003
5.687
5.733
5.617
5.655
567,513
-0.03(-0.52%)
Dec 19, 2003
5.697
5.740
5.653
5.685
755,425
+0.03(+0.52%)
Dec 18, 2003
5.596
5.678
5.587
5.655
1,048,625
+0.11(+2.03%)
Dec 17, 2003
5.520
5.560
5.492
5.543
759,202
+0.06(+1.04%)
Dec 16, 2003
5.354
5.505
5.354
5.486
505,190
+0.14(+2.61%)
Dec 15, 2003
5.528
5.560
5.306
5.346
978,748
-0.18(-3.30%)
Dec 12, 2003
5.380
5.547
5.380
5.528
640,223
+0.16(+3.00%)
Dec 11, 2003
5.104
5.382
5.104
5.367
1,076,481
+0.16(+3.13%)
Dec 10, 2003
5.390
5.390
5.003
5.204
2,311,130
-0.23(-4.21%)
Dec 09, 2003
5.570
5.570
5.424
5.433
1,093,478
-0.11(-1.99%)
Dec 08, 2003
5.615
5.634
5.511
5.543
990,079
-0.07(-1.17%)
Dec 05, 2003
5.507
5.589
5.431
5.608
539,657
+0.12(+2.12%)
Dec 04, 2003
5.454
5.541
5.433
5.492
553,821
+0.08(+1.53%)
Dec 03, 2003
5.369
5.570
5.340
5.409
777,144
+0.08(+1.55%)
Dec 02, 2003
5.231
5.327
5.193
5.327
905,566
+0.15(+2.82%)
Dec 01, 2003
5.096
5.344
5.096
5.181
1,029,267
+0.08(+1.49%)
Nov 28, 2003
5.066
5.136
5.051
5.104
314,918
+0.08(+1.69%)
Nov 26, 2003
4.960
5.020
4.929
5.020
350,800
+0.08(+1.72%)
Nov 25, 2003
4.901
4.935
4.878
4.935
434,369
+0.05(+1.00%)
Nov 24, 2003
4.922
4.935
4.829
4.886
821,053
-0.04(-0.82%)
Nov 21, 2003
4.910
4.973
4.918
4.926
342,774
+0.02(+0.35%)
Nov 20, 2003
4.890
4.973
4.888
4.910
458,449
+0.04(+0.91%)
Nov 19, 2003
4.742
4.865
4.734
4.865
371,575
+0.10(+2.13%)
Nov 18, 2003
4.649
4.763
4.649
4.763
416,900
+0.14(+2.93%)
Nov 17, 2003
4.607
4.638
4.564
4.628
669,496
-0.08(-1.67%)
Nov 14, 2003
4.564
4.755
4.564
4.706
652,499
+0.18(+3.88%)
Nov 13, 2003
4.554
4.605
4.469
4.530
1,309,719
-0.13(-2.77%)
Nov 12, 2003
4.967
4.967
4.359
4.660
3,193,090
-0.30(-6.02%)
Nov 11, 2003
4.924
4.994
4.924
4.958
577,428
+0.04(+0.82%)
Nov 10, 2003
4.895
4.977
4.886
4.918
708,211
+0.09(+1.80%)
Nov 07, 2003
4.787
4.869
4.746
4.831
858,352
+0.07(+1.42%)
Nov 06, 2003
4.647
4.772
4.628
4.763
772,894
+0.14(+3.02%)
Nov 05, 2003
4.543
4.632
4.522
4.624
585,927
+0.09(+2.01%)
Nov 04, 2003
4.533
4.552
4.499
4.533
439,893
+0.03(+0.71%)
Nov 03, 2003
4.444
4.516
4.429
4.501
883,881
+0.10(+2.16%)
Oct 31, 2003
4.365
4.405
4.338
4.405
347,967
+0.09(+2.16%)
Oct 30, 2003
4.314
4.331
4.310
4.312
256,844
+0.00(+0.05%)
Oct 29, 2003
4.319
4.374
4.300
4.310
515,105
+0.01(+0.15%)
Oct 28, 2003
4.280
4.289
4.280
4.304
382,906
+0.03(+0.69%)
Oct 27, 2003
4.266
4.287
4.247
4.274
405,569
+0.02(+0.55%)
Oct 24, 2003
4.272
4.285
4.232
4.251
374,880
+0.01(+0.35%)
Oct 23, 2003
4.247
4.247
4.215
4.236
230,404
+0.00(+0.10%)
Oct 22, 2003
4.225
4.242
4.215
4.232
317,750
+0.01(+0.15%)
Oct 21, 2003
4.213
4.230
4.194
4.225
695,935
+0.07(+1.58%)
Oct 20, 2003
4.219
4.219
4.130
4.160
779,977
-0.01(-0.20%)
Oct 17, 2003
4.206
4.206
4.149
4.168
508,023
-0.04(-0.86%)
Oct 16, 2003
4.215
4.217
4.183
4.204
303,586
+0.02(+0.51%)
Oct 15, 2003
4.179
4.202
4.172
4.183
348,912
-0.01(-0.15%)
Oct 14, 2003
4.192
4.200
4.164
4.189
624,642
+0.01(+0.30%)
Oct 13, 2003
4.211
4.211
4.122
4.177
601,507
-0.01(-0.20%)
Oct 10, 2003
4.230
4.230
4.117
4.185
1,139,276
-0.14(-3.14%)
Oct 09, 2003
4.329
4.363
4.268
4.321
1,119,918
+0.02(+0.49%)
Oct 08, 2003
4.272
4.340
4.259
4.300
970,249
+0.05(+1.10%)
Oct 07, 2003
4.253
4.257
4.242
4.253
966,944
+0.02(+0.40%)
Oct 06, 2003
4.236
4.244
4.232
4.236
441,451
+0.00(+0.00%)
Oct 03, 2003
4.236
4.236
4.228
4.236
381,017
+0.00(+0.05%)
Oct 02, 2003
4.236
4.236
4.219
4.234
807,833
-0.00(-0.05%)
Oct 01, 2003
4.202
4.236
4.183
4.236
387,155
+0.05(+1.27%)
Sep 30, 2003
4.156
4.196
4.067
4.183
478,278
+0.06(+1.44%)
Sep 29, 2003
4.153
4.232
4.120
4.124
652,026
-0.03(-0.71%)
Sep 26, 2003
4.192
4.192
4.139
4.153
197,354
-0.03(-0.81%)
Sep 25, 2003
4.221
4.228
4.187
4.187
483,944
-0.03(-0.70%)
Sep 24, 2003
4.151
4.225
4.151
4.217
592,537
+0.08(+2.00%)
Sep 23, 2003
4.109
4.139
4.100
4.134
577,428
+0.05(+1.14%)
Sep 22, 2003
4.058
4.058
4.035
4.088
420,205
+0.03(+0.63%)
Sep 19, 2003
4.077
4.086
4.048
4.062
387,627
+0.01(+0.16%)
Sep 18, 2003
4.020
4.067
4.020
4.056
345,135
+0.00(+0.05%)
Sep 17, 2003
4.079
4.105
4.016
4.054
808,305
-0.00(-0.10%)
Sep 16, 2003
4.151
4.109
4.041
4.058
722,848
-0.09(-2.24%)
Sep 15, 2003
4.170
4.183
4.134
4.151
293,671
-0.01(-0.25%)
Sep 12, 2003
4.194
4.194
4.145
4.162
313,029
-0.03(-0.76%)
Sep 11, 2003
4.151
4.198
4.134
4.194
365,909
+0.04(+1.02%)
Sep 10, 2003
4.181
4.181
4.130
4.151
516,994
-0.03(-0.61%)
Sep 09, 2003
4.187
4.187
4.117
4.177
470,252
-0.00(-0.05%)
Sep 08, 2003
4.130
4.189
4.111
4.179
543,434
+0.05(+1.18%)
Sep 05, 2003
4.151
4.187
4.111
4.130
493,859
-0.04(-0.91%)
Sep 04, 2003
4.192
4.204
4.153
4.168
344,663
-0.01(-0.35%)
Sep 03, 2003
4.151
4.183
4.132
4.183
527,853
+0.02(+0.51%)
Sep 02, 2003
4.225
4.228
4.134
4.162
530,214
-0.07(-1.60%)
Aug 29, 2003
4.215
4.230
4.172
4.230
508,495
-0.01(-0.15%)
Aug 28, 2003
4.230
4.236
4.208
4.236
348,912
+0.01(+0.15%)
Aug 27, 2003
4.234
4.242
4.196
4.230
348,912
+0.00(+0.00%)
Aug 26, 2003
4.223
4.236
4.189
4.230
443,340
+0.01(+0.30%)
Aug 25, 2003
4.221
4.223
4.151
4.217
420,677
+0.03(+0.66%)
Aug 22, 2003
4.202
4.204
4.175
4.189
216,240
+0.00(+0.05%)
Aug 21, 2003
4.183
4.194
4.139
4.187
314,445
+0.03(+0.66%)
Aug 20, 2003
4.156
4.202
4.120
4.160
410,290
-0.02(-0.51%)
Aug 19, 2003
4.208
4.217
4.179
4.181
377,240
-0.02(-0.55%)
Aug 18, 2003
4.194
4.211
4.162
4.204
604,340
+0.05(+1.28%)
Aug 15, 2003
4.060
4.177
4.060
4.151
316,806
+0.06(+1.50%)
Aug 14, 2003
4.115
4.130
4.033
4.090
398,487
+0.00(+0.00%)
Aug 13, 2003
4.035
4.147
4.028
4.090
593,009
+0.06(+1.42%)
Aug 12, 2003
4.012
4.045
3.984
4.033
550,044
+0.05(+1.17%)
Aug 11, 2003
3.939
3.999
3.939
3.986
740,317
+0.08(+2.01%)
Aug 08, 2003
3.918
3.971
3.908
3.908
598,202
+0.01(+0.27%)
Aug 07, 2003
3.844
3.918
3.834
3.897
408,402
+0.05(+1.38%)
Aug 06, 2003
3.876
3.914
3.825
3.844
618,032
-0.01(-0.27%)
Aug 05, 2003
3.935
3.971
3.827
3.855
385,739
-0.08(-1.99%)
Aug 04, 2003
3.889
3.961
3.865
3.933
297,448
+0.05(+1.20%)
Aug 01, 2003
3.929
3.935
3.887
3.887
451,839
-0.03(-0.65%)
Jul 31, 2003
3.855
3.944
3.855
3.912
598,674
+0.09(+2.27%)
Jul 30, 2003
3.812
3.825
3.795
3.825
358,355
+0.02(+0.61%)
Jul 29, 2003
3.810
3.817
3.770
3.802
386,211
+0.00(+0.00%)
Jul 28, 2003
3.810
3.810
3.762
3.802
536,824
-0.01(-0.17%)
Jul 25, 2003
3.808
3.812
3.793
3.808
380,545
+0.00(+0.00%)
Jul 24, 2003
3.810
3.812
3.759
3.808
424,454
+0.01(+0.33%)
Jul 23, 2003
3.802
3.840
3.762
3.795
509,912
-0.00(-0.06%)
Jul 22, 2003
3.872
3.906
3.795
3.798
621,809
-0.04(-1.10%)
Jul 21, 2003
3.939
3.982
3.834
3.840
852,214
-0.04(-1.09%)
Jul 18, 2003
3.812
3.914
3.781
3.882
972,610
+0.16(+4.21%)
Jul 17, 2003
3.548
3.749
3.516
3.726
1,446,640
+0.12(+3.47%)
Jul 16, 2003
3.821
3.821
3.429
3.601
3,645,873
-0.18(-4.71%)
Jul 15, 2003
3.908
3.929
3.707
3.779
2,389,978
-0.20(-5.11%)
Jul 14, 2003
4.134
4.255
3.893
3.982
4,669,003
-0.17(-4.18%)
Jul 11, 2003
4.177
4.179
4.107
4.156
1,054,763
-0.12(-2.78%)
Jul 10, 2003
4.257
4.276
4.230
4.274
1,227,094
+0.04(+1.05%)
Jul 09, 2003
4.225
4.236
4.211
4.230
1,307,358
+0.01(+0.30%)
Jul 08, 2003
4.183
4.225
4.175
4.217
880,543
+0.03(+0.81%)
Jul 07, 2003
4.170
4.185
4.162
4.183
1,256,839
+0.02(+0.46%)
Jul 03, 2003
4.109
4.183
4.090
4.164
592,537
+0.07(+1.60%)
Jul 02, 2003
4.077
4.105
4.067
4.098
674,217
+0.03(+0.83%)
Jul 01, 2003
4.035
4.067
4.001
4.064
720,015
+0.06(+1.59%)
Jun 30, 2003
3.992
4.024
3.992
4.001
814,915
+0.03(+0.64%)
Jun 27, 2003
3.982
4.014
3.973
3.976
396,126
+0.00(+0.05%)
Jun 26, 2003
4.003
4.003
3.956
3.973
465,058
-0.01(-0.16%)
Jun 25, 2003
3.946
4.003
3.908
3.980
487,721
+0.01(+0.32%)
Jun 24, 2003
3.961
3.971
3.908
3.967
516,522
+0.06(+1.52%)
Jun 23, 2003
3.961
3.961
3.887
3.908
657,220
+0.03(+0.82%)
Jun 20, 2003
3.876
3.918
3.867
3.876
525,493
+0.03(+0.83%)
Jun 19, 2003
4.039
4.039
3.812
3.844
1,272,892
-0.18(-4.47%)
Jun 18, 2003
4.062
4.062
3.971
4.024
832,856
-0.02(-0.47%)
Jun 17, 2003
4.014
4.045
3.988
4.043
1,042,015
+0.06(+1.38%)
Jun 16, 2003
3.978
4.003
3.931
3.988
654,387
+0.06(+1.62%)
Jun 13, 2003
3.984
4.007
3.876
3.925
676,578
-0.04(-0.96%)
Jun 12, 2003
3.935
4.001
3.935
3.963
759,202
+0.05(+1.24%)
Jun 11, 2003
3.884
3.971
3.878
3.914
1,032,572
+0.04(+1.15%)
Jun 10, 2003
3.812
3.876
3.812
3.870
931,534
+0.08(+2.07%)
Jun 09, 2003
3.802
3.812
3.675
3.791
628,419
+0.03(+0.73%)
Jun 06, 2003
3.654
3.789
3.654
3.764
1,086,396
-0.05(-1.33%)
Jun 05, 2003
3.853
3.863
3.781
3.815
957,502
-0.00(-0.06%)
Jun 04, 2003
3.795
3.823
3.772
3.817
829,551
+0.04(+1.07%)
Jun 03, 2003
3.791
3.802
3.709
3.776
897,540
+0.04(+1.13%)
Jun 02, 2003
3.696
3.740
3.637
3.734
1,185,546
+0.09(+2.50%)
May 30, 2003
3.601
3.671
3.495
3.643
982,525
+0.10(+2.87%)
May 29, 2003
3.622
3.622
3.452
3.541
1,397,065
-0.06(-1.65%)
May 28, 2003
3.734
3.795
3.582
3.601
1,670,435
-0.08(-2.19%)
May 27, 2003
3.558
3.707
3.558
3.681
1,794,136
+0.12(+3.45%)
May 23, 2003
3.438
3.567
3.404
3.558
1,058,068
+0.16(+4.80%)
May 22, 2003
3.410
3.442
3.391
3.395
745,038
-0.01(-0.19%)
May 21, 2003
3.397
3.440
3.368
3.402
760,147
+0.02(+0.69%)
May 20, 2003
3.395
3.397
3.346
3.378
549,572
-0.01(-0.31%)
May 19, 2003
3.370
3.410
3.368
3.389
655,331
+0.02(+0.57%)
May 16, 2003
3.372
3.406
3.368
3.370
777,144
+0.02(+0.57%)
May 15, 2003
3.385
3.387
3.317
3.351
560,431
-0.01(-0.44%)
May 14, 2003
3.374
3.378
3.338
3.366
572,235
+0.04(+1.34%)
May 13, 2003
3.272
3.346
3.262
3.321
1,117,558
+0.09(+2.82%)
May 12, 2003
3.177
3.230
3.173
3.230
641,639
+0.05(+1.67%)
May 09, 2003
3.130
3.177
3.130
3.177
761,563
+0.03(+0.81%)
May 08, 2003
3.145
3.171
3.097
3.152
997,162
+0.00(+0.13%)
May 07, 2003
3.143
3.164
3.128
3.147
693,103
+0.00(+0.07%)
May 06, 2003
3.175
3.175
3.143
3.145
728,985
-0.03(-0.87%)
May 05, 2003
3.177
3.177
3.160
3.173
707,739
-0.00(-0.07%)
May 02, 2003
3.188
3.188
3.135
3.175
575,540
+0.05(+1.56%)
May 01, 2003
3.124
3.128
3.113
3.126
338,525
+0.01(+0.20%)
Apr 30, 2003
3.118
3.124
3.101
3.120
424,926
+0.01(+0.48%)
Apr 29, 2003
3.139
3.139
3.092
3.105
459,865
-0.03(-1.08%)
Apr 28, 2003
3.156
3.166
3.116
3.139
399,903
+0.00(+0.13%)
Apr 25, 2003
3.164
3.175
3.113
3.135
457,032
-0.03(-1.00%)
Apr 24, 2003
3.175
3.183
3.126
3.166
620,393
-0.00(-0.07%)
Apr 23, 2003
3.175
3.183
3.147
3.169
612,367
-0.00(-0.13%)
Apr 22, 2003
3.177
3.177
3.124
3.173
610,006
+0.06(+1.77%)
Apr 21, 2003
3.111
3.145
3.097
3.118
418,789
+0.02(+0.68%)
Apr 17, 2003
3.071
3.158
3.071
3.097
312,557
+0.03(+0.83%)
Apr 16, 2003
3.088
3.101
3.046
3.071
470,724
+0.03(+0.83%)
Apr 15, 2003
3.071
3.101
3.022
3.046
482,056
-0.00(-0.14%)
Apr 14, 2003
3.039
3.050
2.997
3.050
457,976
+0.01(+0.35%)
Apr 11, 2003
2.912
3.122
2.912
3.039
1,062,789
-0.18(-5.59%)
Apr 10, 2003
3.283
3.313
3.177
3.219
1,282,807
-0.03(-0.98%)
Apr 09, 2003
3.277
3.313
3.251
3.251
988,191
+0.01(+0.20%)
Apr 08, 2003
3.281
3.283
3.243
3.245
736,540
-0.01(-0.45%)
Apr 07, 2003
3.177
3.262
3.177
3.260
724,264
+0.09(+2.87%)
Apr 04, 2003
3.139
3.175
3.137
3.169
363,548
+0.02(+0.74%)
Apr 03, 2003
3.135
3.177
3.135
3.145
272,897
-0.01(-0.34%)
Apr 02, 2003
3.209
3.213
3.135
3.156
738,900
-0.05(-1.65%)
Apr 01, 2003
3.166
3.215
3.137
3.209
569,874
+0.04(+1.34%)
Mar 31, 2003
3.147
3.200
3.092
3.166
569,874
+0.03(+0.88%)
Mar 28, 2003
3.092
3.152
3.092
3.139
327,665
+0.07(+2.21%)
Mar 27, 2003
3.063
3.116
3.063
3.071
316,806
+0.01(+0.28%)
Mar 26, 2003
3.065
3.113
3.061
3.063
445,701
-0.01(-0.21%)
Mar 25, 2003
3.069
3.077
3.035
3.069
326,249
+0.01(+0.28%)
Mar 24, 2003
3.008
3.071
2.995
3.061
660,997
+0.05(+1.76%)
Mar 21, 2003
3.052
3.073
2.969
3.008
809,721
-0.08(-2.61%)
Mar 20, 2003
3.029
3.113
3.010
3.088
563,264
+0.04(+1.32%)
Mar 19, 2003
3.073
3.080
2.883
3.048
1,239,842
-0.05(-1.51%)
Mar 18, 2003
3.113
3.116
3.018
3.094
703,018
-0.05(-1.62%)
Mar 17, 2003
3.092
3.164
3.092
3.145
1,122,279
+0.05(+1.71%)
Mar 14, 2003
3.304
3.308
3.029
3.092
2,305,465
-0.25(-7.59%)
Mar 13, 2003
3.412
3.412
3.346
3.346
336,164
-0.06(-1.74%)
Mar 12, 2003
3.408
3.421
3.368
3.406
433,897
-0.00(-0.12%)
Mar 11, 2003
3.355
3.427
3.355
3.410
400,375
+0.06(+1.64%)
Mar 10, 2003
3.387
3.435
3.325
3.355
604,340
-0.05(-1.55%)
Mar 07, 2003
3.431
3.438
3.389
3.408
394,237
-0.01(-0.31%)
Mar 06, 2003
3.438
3.440
3.395
3.418
240,319
-0.00(-0.06%)
Mar 05, 2003
3.421
3.461
3.368
3.421
623,226
+0.00(+0.12%)
Mar 04, 2003
3.378
3.416
3.346
3.416
479,695
+0.04(+1.32%)
Mar 03, 2003
3.387
3.389
3.338
3.372
483,472
+0.00(+0.13%)
Feb 28, 2003
3.389
3.393
3.304
3.368
616,144
+0.01(+0.44%)
Feb 27, 2003
3.440
3.471
3.325
3.353
793,669
-0.07(-2.16%)
Feb 26, 2003
3.399
3.440
3.374
3.427
525,965
+0.04(+1.06%)
Feb 25, 2003
3.387
3.431
3.378
3.391
935,311
+0.02(+0.50%)
Feb 24, 2003
3.294
3.387
3.294
3.374
876,766
+0.06(+1.92%)
Feb 21, 2003
3.285
3.336
3.268
3.310
461,281
+0.03(+0.77%)
Feb 20, 2003
3.304
3.330
3.270
3.285
401,792
-0.04(-1.21%)
Feb 19, 2003
3.294
3.334
3.294
3.325
369,686
+0.01(+0.38%)
Feb 18, 2003
3.319
3.346
3.262
3.313
611,894
-0.03(-0.82%)
Feb 14, 2003
3.357
3.374
3.310
3.340
320,583
-0.01(-0.32%)
Feb 13, 2003
3.330
3.372
3.315
3.351
574,595
+0.02(+0.64%)
Feb 12, 2003
3.313
3.353
3.296
3.330
415,012
+0.01(+0.19%)
Feb 11, 2003
3.344
3.370
3.283
3.323
570,818
-0.01(-0.38%)
Feb 10, 2003
3.279
3.344
3.272
3.336
516,050
+0.07(+2.27%)
Feb 07, 2003
3.255
3.262
3.236
3.262
360,715
+0.01(+0.20%)
Feb 06, 2003
3.260
3.264
3.241
3.255
315,390
+0.02(+0.52%)
Feb 05, 2003
3.241
3.251
3.228
3.238
389,988
-0.00(-0.07%)
Feb 04, 2003
3.228
3.249
3.200
3.241
838,994
+0.03(+1.06%)
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.