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
Rocky Brands Inc
(NQ:
RCKY
)
34.88
-0.87 (-2.43%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jan 30, 2004
18.86
21.23
18.86
20.66
368,235
+0.93(+4.73%)
Jan 29, 2004
24.08
24.24
18.23
19.73
1,120,916
-4.25(-17.72%)
Jan 28, 2004
23.14
24.15
23.00
23.98
261,613
+0.68(+2.93%)
Jan 27, 2004
23.15
23.29
22.89
23.29
118,747
+0.26(+1.15%)
Jan 26, 2004
23.14
23.83
22.79
23.03
215,089
+0.06(+0.27%)
Jan 23, 2004
22.64
23.08
21.87
22.97
114,529
+0.57(+2.54%)
Jan 22, 2004
22.76
23.14
21.87
22.40
140,361
-0.42(-1.83%)
Jan 21, 2004
22.99
23.14
21.62
22.82
205,336
-0.33(-1.41%)
Jan 20, 2004
21.18
23.29
21.04
23.14
514,000
+2.30(+11.03%)
Jan 16, 2004
21.32
21.47
20.60
20.84
147,478
-0.36(-1.68%)
Jan 15, 2004
21.02
21.47
20.91
21.20
106,403
-0.27(-1.27%)
Jan 14, 2004
21.49
21.50
20.87
21.47
149,881
+0.15(+0.71%)
Jan 13, 2004
21.46
21.48
20.75
21.32
109,687
-0.16(-0.74%)
Jan 12, 2004
20.85
21.59
20.16
21.48
236,905
+0.52(+2.46%)
Jan 09, 2004
21.43
21.47
19.39
20.96
312,405
-0.24(-1.14%)
Jan 08, 2004
20.56
21.43
20.56
21.21
216,146
+0.72(+3.52%)
Jan 07, 2004
21.44
21.44
19.11
20.49
589,073
-0.30(-1.46%)
Jan 06, 2004
20.59
21.03
19.92
20.79
704,971
+1.44(+7.45%)
Jan 05, 2004
19.15
19.69
18.23
19.35
698,777
+1.82(+10.39%)
Jan 02, 2004
17.11
17.57
17.07
17.53
102,272
+0.54(+3.17%)
Dec 31, 2003
17.38
17.50
16.50
16.99
159,735
-0.48(-2.76%)
Dec 30, 2003
18.09
18.73
17.35
17.47
296,907
-0.17(-0.96%)
Dec 29, 2003
16.31
18.08
16.09
17.64
397,692
+1.72(+10.79%)
Dec 26, 2003
15.94
16.23
15.79
15.92
55,315
-0.26(-1.62%)
Dec 24, 2003
15.93
16.23
15.67
16.18
40,080
+0.02(+0.14%)
Dec 23, 2003
16.70
16.70
15.55
16.16
121,312
-0.34(-2.07%)
Dec 22, 2003
16.55
16.69
16.05
16.50
98,249
+0.06(+0.37%)
Dec 19, 2003
16.24
16.68
16.06
16.44
114,713
+0.04(+0.27%)
Dec 18, 2003
15.48
16.69
15.18
16.40
212,754
-0.01(-0.09%)
Dec 17, 2003
15.63
16.82
15.63
16.41
164,395
-0.55(-3.22%)
Dec 16, 2003
17.09
17.45
15.55
16.96
501,615
-1.39(-7.57%)
Dec 15, 2003
19.58
19.74
18.13
18.35
667,788
+0.21(+1.17%)
Dec 12, 2003
19.20
19.54
17.83
18.13
539,435
+0.68(+3.87%)
Dec 11, 2003
16.50
17.72
16.09
17.46
428,431
+1.40(+8.69%)
Dec 10, 2003
15.66
16.48
15.26
16.06
296,503
+0.88(+5.80%)
Dec 09, 2003
17.36
17.36
14.87
15.18
437,915
-1.43(-8.63%)
Dec 08, 2003
15.17
16.64
14.88
16.62
620,920
+2.19(+15.20%)
Dec 05, 2003
14.48
14.71
14.15
14.42
76,919
-0.06(-0.42%)
Dec 04, 2003
14.42
14.89
14.26
14.48
428,634
+0.45(+3.19%)
Dec 03, 2003
14.45
14.49
14.04
14.04
148,065
-0.37(-2.58%)
Dec 02, 2003
14.17
14.72
13.79
14.41
323,074
+0.37(+2.65%)
Dec 01, 2003
13.16
14.04
13.13
14.04
200,669
+0.91(+6.94%)
Nov 28, 2003
12.69
13.20
12.60
13.13
25,338
+0.16(+1.22%)
Nov 26, 2003
13.43
13.45
12.97
12.97
28,981
-0.46(-3.44%)
Nov 25, 2003
13.85
13.89
13.18
13.43
49,036
+0.20(+1.49%)
Nov 24, 2003
12.52
13.31
12.52
13.23
51,542
+0.57(+4.49%)
Nov 21, 2003
12.63
12.94
12.42
12.66
25,328
+0.03(+0.24%)
Nov 20, 2003
12.90
12.90
12.36
12.63
32,757
-0.24(-1.89%)
Nov 19, 2003
12.97
13.20
12.71
12.88
31,633
-0.25(-1.91%)
Nov 18, 2003
13.01
13.26
13.01
13.13
23,135
-0.08(-0.57%)
Nov 17, 2003
14.00
14.04
13.04
13.20
56,781
-0.54(-3.92%)
Nov 14, 2003
13.54
13.74
12.94
13.74
34,314
+0.38(+2.83%)
Nov 13, 2003
13.66
13.66
13.19
13.36
18,782
+0.16(+1.21%)
Nov 12, 2003
12.90
13.66
12.16
13.20
73,573
+0.55(+4.32%)
Nov 11, 2003
14.15
14.45
11.99
12.66
140,894
-1.46(-10.32%)
Nov 10, 2003
14.40
14.79
14.04
14.11
140,434
-0.06(-0.43%)
Nov 07, 2003
14.29
14.34
14.05
14.17
78,961
+0.13(+0.92%)
Nov 06, 2003
13.92
14.61
13.67
14.04
160,091
+0.02(+0.11%)
Nov 05, 2003
13.27
14.17
13.06
14.03
284,975
+1.19(+9.27%)
Nov 04, 2003
12.28
12.85
12.23
12.84
477,900
+0.88(+7.36%)
Nov 03, 2003
12.13
12.13
11.91
11.96
12,777
+0.07(+0.58%)
Oct 31, 2003
12.34
12.45
11.76
11.89
29,653
-0.39(-3.16%)
Oct 30, 2003
12.18
12.41
12.23
12.28
29,620
+0.10(+0.83%)
Oct 29, 2003
11.53
12.53
11.43
12.18
204,348
+1.32(+12.14%)
Oct 28, 2003
10.25
11.04
10.24
10.86
49,818
+0.63(+6.16%)
Oct 27, 2003
10.05
10.23
9.879
10.23
13,838
+0.17(+1.66%)
Oct 24, 2003
10.17
10.17
9.940
10.06
8,303
+0.08(+0.84%)
Oct 23, 2003
9.894
9.978
9.773
9.978
12,915
-0.04(-0.37%)
Oct 22, 2003
10.22
10.23
9.750
10.01
7,644
-0.14(-1.43%)
Oct 21, 2003
9.985
10.34
9.985
10.16
11,861
-0.08(-0.82%)
Oct 20, 2003
10.17
10.58
9.773
10.24
20,691
+0.08(+0.82%)
Oct 17, 2003
9.257
10.20
9.174
10.16
42,437
+0.97(+10.57%)
Oct 16, 2003
9.189
9.189
9.189
9.189
0
+0.00(+0.00%)
Oct 15, 2003
9.158
9.196
9.075
9.189
2,662
+0.08(+0.92%)
Oct 14, 2003
9.287
9.295
9.067
9.105
16,474
+0.02(+0.25%)
Oct 13, 2003
9.234
9.310
9.082
9.082
20,358
-0.14(-1.48%)
Oct 10, 2003
9.272
9.295
9.219
9.219
5,667
+0.00(+0.00%)
Oct 09, 2003
9.400
9.522
9.219
9.219
15,947
-0.12(-1.30%)
Oct 08, 2003
9.629
9.629
9.340
9.340
19,110
-0.19(-1.99%)
Oct 07, 2003
8.764
9.530
8.756
9.530
33,673
+0.80(+9.22%)
Oct 06, 2003
8.862
8.915
8.650
8.726
7,551
-0.08(-0.95%)
Oct 03, 2003
8.619
8.809
8.619
8.809
7,380
+0.20(+2.30%)
Oct 02, 2003
8.574
8.611
8.483
8.611
4,876
+0.04(+0.43%)
Oct 01, 2003
8.536
8.627
8.437
8.574
15,420
-0.04(-0.44%)
Sep 30, 2003
8.722
8.756
8.407
8.612
12,670
+0.27(+3.18%)
Sep 29, 2003
8.445
8.453
8.339
8.346
14,892
-0.08(-0.99%)
Sep 26, 2003
8.703
8.703
8.430
8.430
4,085
-0.31(-3.56%)
Sep 25, 2003
8.483
8.741
8.453
8.741
3,953
+0.26(+3.03%)
Sep 24, 2003
8.475
8.597
8.475
8.484
8,039
+0.01(+0.10%)
Sep 23, 2003
8.240
8.536
8.240
8.475
8,039
+0.24(+2.96%)
Sep 22, 2003
8.160
8.232
8.160
8.232
10,938
+0.14(+1.76%)
Sep 19, 2003
8.089
8.089
8.089
8.089
0
+0.00(+0.00%)
Sep 18, 2003
8.331
8.331
7.967
8.089
10,280
-0.30(-3.52%)
Sep 17, 2003
8.270
8.384
8.233
8.384
2,372
+0.02(+0.18%)
Sep 16, 2003
8.384
8.460
8.172
8.369
10,443
-0.10(-1.16%)
Sep 15, 2003
8.498
8.498
8.468
8.468
1,449
-0.02(-0.18%)
Sep 12, 2003
8.377
8.566
8.377
8.483
5,535
+0.07(+0.81%)
Sep 11, 2003
8.490
8.490
8.415
8.415
2,372
-0.01(-0.09%)
Sep 10, 2003
8.407
8.422
8.399
8.422
3,426
+0.02(+0.18%)
Sep 09, 2003
8.498
8.498
8.399
8.407
6,853
-0.17(-1.95%)
Sep 08, 2003
8.642
8.710
8.430
8.574
25,700
-0.08(-0.88%)
Sep 05, 2003
8.453
8.650
8.453
8.650
10,622
+0.20(+2.33%)
Sep 04, 2003
8.551
8.551
8.446
8.453
3,426
-0.05(-0.54%)
Sep 03, 2003
8.443
8.498
8.437
8.498
5,271
+0.00(+0.00%)
Sep 02, 2003
8.460
8.499
8.437
8.498
2,108
-0.06(-0.67%)
Aug 29, 2003
8.613
8.673
8.460
8.556
3,558
-0.06(-0.65%)
Aug 28, 2003
8.688
8.688
8.612
8.612
1,317
-0.04(-0.44%)
Aug 27, 2003
8.688
8.877
8.650
8.650
14,629
-0.03(-0.35%)
Aug 26, 2003
8.446
8.680
8.445
8.680
4,349
+0.22(+2.60%)
Aug 25, 2003
8.551
8.680
8.460
8.460
3,558
-0.15(-1.76%)
Aug 22, 2003
8.726
8.726
8.612
8.612
3,031
-0.05(-0.61%)
Aug 21, 2003
8.642
8.877
8.642
8.665
20,296
-0.13(-1.47%)
Aug 20, 2003
8.726
8.893
8.680
8.794
22,009
+0.08(+0.87%)
Aug 19, 2003
8.460
8.726
8.422
8.718
5,667
+0.33(+3.89%)
Aug 18, 2003
8.278
8.528
8.225
8.392
33,344
+0.16(+1.94%)
Aug 15, 2003
8.232
8.232
8.111
8.232
7,248
+0.08(+0.93%)
Aug 14, 2003
8.134
8.157
8.058
8.157
5,667
+0.06(+0.75%)
Aug 13, 2003
8.232
8.232
8.096
8.096
658
-0.06(-0.74%)
Aug 12, 2003
8.141
8.157
8.134
8.157
1,581
-0.03(-0.37%)
Aug 11, 2003
7.959
8.202
7.959
8.187
11,334
+0.26(+3.25%)
Aug 08, 2003
7.808
7.929
7.808
7.929
15,288
+0.10(+1.26%)
Aug 07, 2003
7.815
7.830
7.815
7.830
658
+0.01(+0.10%)
Aug 06, 2003
7.853
7.853
7.781
7.823
15,288
+0.00(+0.00%)
Aug 05, 2003
7.694
7.830
7.694
7.823
13,047
+0.05(+0.59%)
Aug 04, 2003
7.777
7.800
7.618
7.777
15,551
+0.09(+1.18%)
Aug 01, 2003
7.762
7.762
7.686
7.686
3,426
-0.08(-0.98%)
Jul 31, 2003
7.754
7.762
7.663
7.762
23,195
-0.01(-0.10%)
Jul 30, 2003
7.588
7.921
7.580
7.770
15,420
+0.18(+2.40%)
Jul 29, 2003
7.550
7.648
7.542
7.588
22,405
+0.00(+0.00%)
Jul 28, 2003
7.921
7.959
7.557
7.588
15,288
-0.26(-3.29%)
Jul 25, 2003
7.565
7.891
7.284
7.846
31,630
+0.44(+5.94%)
Jul 24, 2003
7.453
7.656
7.405
7.405
40,461
+0.05(+0.72%)
Jul 23, 2003
7.231
7.352
7.231
7.352
8,434
+0.14(+1.89%)
Jul 22, 2003
7.208
7.261
7.018
7.216
14,365
+0.01(+0.11%)
Jul 21, 2003
7.360
7.383
6.981
7.208
14,892
-0.16(-2.16%)
Jul 18, 2003
7.390
7.390
7.367
7.367
2,504
-0.02(-0.31%)
Jul 17, 2003
7.390
7.398
7.375
7.390
5,535
+0.03(+0.41%)
Jul 16, 2003
7.595
7.625
7.360
7.360
16,474
-0.25(-3.29%)
Jul 15, 2003
7.739
7.929
7.595
7.610
10,411
-0.07(-0.89%)
Jul 14, 2003
7.360
7.739
7.360
7.679
9,752
+0.32(+4.33%)
Jul 11, 2003
7.201
7.360
7.201
7.360
5,008
+0.20(+2.86%)
Jul 10, 2003
7.428
7.428
7.154
7.155
4,349
-0.38(-5.04%)
Jul 09, 2003
7.383
7.534
7.383
7.534
2,240
-0.02(-0.20%)
Jul 08, 2003
7.663
7.663
7.360
7.550
1,976
+0.15(+2.05%)
Jul 07, 2003
7.679
7.679
7.360
7.398
11,729
-0.30(-3.94%)
Jul 03, 2003
7.777
7.777
7.527
7.701
2,767
+0.09(+1.20%)
Jul 02, 2003
6.943
7.610
6.943
7.610
51,531
+0.71(+10.22%)
Jul 01, 2003
6.973
6.973
6.905
6.905
2,635
+0.07(+1.00%)
Jun 30, 2003
6.829
6.836
6.829
6.836
1,581
-0.07(-0.99%)
Jun 27, 2003
6.874
6.905
6.852
6.905
3,558
+0.04(+0.61%)
Jun 26, 2003
6.863
6.863
6.863
6.863
131
-0.05(-0.71%)
Jun 25, 2003
6.912
6.912
6.912
6.912
8,830
+0.01(+0.10%)
Jun 24, 2003
6.943
6.959
6.889
6.905
6,721
+0.00(+0.01%)
Jun 23, 2003
6.943
6.943
6.875
6.905
9,093
+0.04(+0.55%)
Jun 20, 2003
6.609
6.867
6.609
6.867
5,008
-0.03(-0.44%)
Jun 19, 2003
6.973
6.981
6.897
6.897
6,721
-0.04(-0.55%)
Jun 18, 2003
6.996
6.996
6.836
6.935
19,637
-0.06(-0.87%)
Jun 17, 2003
7.003
7.010
6.943
6.996
922
+0.03(+0.44%)
Jun 16, 2003
6.881
6.965
6.852
6.965
12,652
+0.09(+1.32%)
Jun 13, 2003
7.003
7.003
6.753
6.874
29,126
-0.08(-1.09%)
Jun 12, 2003
6.905
6.950
6.905
6.950
3,822
-0.01(-0.11%)
Jun 11, 2003
6.950
7.034
6.935
6.958
2,899
+0.05(+0.77%)
Jun 10, 2003
7.125
7.125
6.730
6.905
16,474
-0.31(-4.31%)
Jun 09, 2003
6.897
7.239
6.897
7.216
10,280
+0.35(+5.08%)
Jun 06, 2003
6.821
6.920
6.821
6.867
20,823
+0.04(+0.64%)
Jun 05, 2003
6.836
6.836
6.715
6.823
19,373
+0.00(+0.03%)
Jun 04, 2003
6.662
6.836
6.662
6.821
6,985
+0.07(+1.01%)
Jun 03, 2003
6.677
6.783
6.677
6.753
6,062
+0.00(+0.00%)
Jun 02, 2003
6.829
6.897
6.692
6.753
6,194
-0.07(-1.00%)
May 30, 2003
6.814
6.905
6.814
6.821
15,947
+0.08(+1.24%)
May 29, 2003
6.745
6.745
6.738
6.738
1,845
-0.07(-1.00%)
May 28, 2003
6.715
6.829
6.715
6.806
2,899
+0.05(+0.79%)
May 27, 2003
6.715
6.753
6.700
6.753
1,317
+0.08(+1.14%)
May 23, 2003
6.753
6.753
6.662
6.677
3,953
-0.05(-0.68%)
May 22, 2003
6.753
6.852
6.692
6.723
9,884
-0.03(-0.45%)
May 21, 2003
6.791
6.791
6.639
6.753
2,899
+0.08(+1.14%)
May 20, 2003
6.707
6.715
6.624
6.677
7,907
-0.04(-0.56%)
May 19, 2003
6.677
6.821
6.639
6.715
3,690
+0.04(+0.57%)
May 16, 2003
6.601
6.829
6.601
6.677
20,428
-0.16(-2.33%)
May 15, 2003
6.821
7.170
6.647
6.836
45,469
-0.03(-0.44%)
May 14, 2003
6.518
6.943
6.518
6.867
6,853
+0.33(+5.11%)
May 13, 2003
6.525
6.556
6.480
6.533
1,581
-0.04(-0.58%)
May 12, 2003
6.518
6.662
6.480
6.571
4,744
-0.22(-3.24%)
May 09, 2003
6.495
6.912
6.480
6.791
12,784
+0.27(+4.07%)
May 08, 2003
6.449
6.730
6.237
6.525
16,606
-0.12(-1.83%)
May 07, 2003
6.449
6.647
6.358
6.647
43,360
+0.27(+4.22%)
May 06, 2003
6.282
6.427
6.282
6.378
61,284
+0.07(+1.15%)
May 05, 2003
6.252
6.381
6.237
6.305
14,102
+0.04(+0.61%)
May 02, 2003
6.138
6.267
6.040
6.267
58,253
+0.13(+2.10%)
May 01, 2003
6.055
6.138
6.055
6.138
2,240
+0.09(+1.51%)
Apr 30, 2003
6.131
6.138
5.842
6.047
7,116
-0.03(-0.50%)
Apr 29, 2003
5.918
6.131
5.918
6.078
22,405
+0.01(+0.13%)
Apr 28, 2003
6.055
6.070
5.880
6.070
24,118
+0.09(+1.52%)
Apr 25, 2003
5.971
6.032
5.926
5.979
5,798
-0.03(-0.51%)
Apr 24, 2003
5.205
6.358
5.167
6.009
86,457
-0.08(-1.25%)
Apr 23, 2003
5.258
6.161
5.251
6.085
106,753
+0.83(+15.73%)
Apr 22, 2003
5.160
5.258
5.160
5.258
2,899
+0.07(+1.32%)
Apr 21, 2003
5.213
5.258
5.190
5.190
2,899
-0.01(-0.15%)
Apr 17, 2003
5.160
5.197
5.099
5.197
3,163
+0.05(+0.96%)
Apr 16, 2003
5.190
5.190
5.148
5.148
1,186
-0.01(-0.22%)
Apr 15, 2003
5.160
5.160
5.160
5.160
1,713
+0.00(+0.00%)
Apr 14, 2003
5.160
5.160
5.091
5.160
10,807
+0.00(+0.01%)
Apr 11, 2003
5.122
5.198
5.122
5.159
2,108
+0.11(+2.09%)
Apr 10, 2003
4.962
5.206
4.962
5.053
16,342
+0.11(+2.30%)
Apr 09, 2003
4.970
4.993
4.939
4.939
2,240
-0.05(-1.06%)
Apr 08, 2003
5.008
5.031
4.932
4.993
8,039
-0.08(-1.50%)
Apr 07, 2003
5.539
5.539
5.068
5.068
16,078
-0.35(-6.44%)
Apr 04, 2003
5.440
5.524
5.418
5.418
4,876
+0.01(+0.14%)
Apr 03, 2003
5.387
5.440
5.387
5.410
3,294
+0.10(+1.86%)
Apr 02, 2003
5.440
5.478
5.281
5.311
4,217
-0.11(-1.96%)
Apr 01, 2003
5.197
5.418
5.197
5.418
13,838
+0.14(+2.73%)
Mar 31, 2003
5.167
5.273
5.167
5.273
3,690
+0.07(+1.31%)
Mar 28, 2003
5.114
5.228
5.114
5.205
3,953
+0.12(+2.39%)
Mar 27, 2003
5.053
5.084
4.970
5.084
2,372
+0.06(+1.21%)
Mar 26, 2003
5.106
5.106
4.917
5.023
1,581
-0.02(-0.45%)
Mar 25, 2003
5.015
5.084
4.985
5.046
2,240
+0.12(+2.47%)
Mar 24, 2003
5.068
5.068
4.924
4.924
658
-0.07(-1.37%)
Mar 21, 2003
4.818
4.993
4.818
4.993
658
+0.10(+2.02%)
Mar 20, 2003
5.046
5.068
4.735
4.894
1,976
-0.15(-3.01%)
Mar 19, 2003
5.122
5.167
4.977
5.046
4,744
+0.02(+0.45%)
Mar 18, 2003
5.031
5.031
4.856
5.023
17,396
-0.01(-0.15%)
Mar 17, 2003
5.031
5.031
5.031
5.031
131
+0.00(+0.00%)
Mar 14, 2003
5.031
5.031
5.031
5.031
131
-0.07(-1.34%)
Mar 13, 2003
5.099
5.099
5.099
5.099
263
+0.00(+0.00%)
Mar 12, 2003
5.182
5.182
5.084
5.099
2,635
-0.08(-1.61%)
Mar 11, 2003
5.228
5.243
5.182
5.182
2,635
-0.11(-2.15%)
Mar 10, 2003
5.235
5.539
5.182
5.296
32,816
+0.21(+4.18%)
Mar 07, 2003
4.864
5.167
4.856
5.084
20,560
+0.23(+4.69%)
Mar 06, 2003
4.856
4.856
4.856
4.856
550,244
-0.01(-0.16%)
Mar 05, 2003
4.818
4.864
4.818
4.864
4,217
+0.05(+0.94%)
Mar 04, 2003
4.833
4.833
4.818
4.818
5,403
+0.01(+0.16%)
Mar 03, 2003
4.894
4.902
4.811
4.811
2,767
-0.05(-1.09%)
Feb 28, 2003
4.902
4.985
4.864
4.864
8,830
-0.03(-0.62%)
Feb 27, 2003
4.894
4.917
4.879
4.894
10,543
+0.05(+0.94%)
Feb 26, 2003
4.712
4.947
4.712
4.848
21,614
+0.15(+3.23%)
Feb 25, 2003
4.697
4.697
4.697
4.697
263
-0.14(-2.98%)
Feb 24, 2003
4.704
4.841
4.666
4.841
11,202
+0.16(+3.40%)
Feb 21, 2003
4.818
4.818
4.682
4.682
29,126
-0.14(-2.83%)
Feb 20, 2003
4.788
4.818
4.553
4.818
29,126
+0.11(+2.25%)
Feb 19, 2003
4.097
4.712
4.097
4.712
90,938
+0.73(+18.29%)
Feb 18, 2003
3.938
4.059
3.900
3.983
5,271
-0.04(-0.94%)
Feb 14, 2003
3.938
4.037
3.877
4.021
6,194
+0.18(+4.74%)
Feb 13, 2003
4.310
4.310
3.703
3.839
27,545
-0.41(-9.64%)
Feb 12, 2003
4.082
4.484
3.991
4.249
20,823
+0.00(+0.00%)
Feb 11, 2003
4.082
4.484
4.075
4.249
15,024
+0.24(+5.86%)
Feb 10, 2003
4.006
4.014
4.006
4.014
395
+0.01(+0.19%)
Feb 07, 2003
4.059
4.059
4.006
4.006
2,504
-0.02(-0.38%)
Feb 06, 2003
4.059
4.059
3.619
4.021
41,910
-0.11(-2.75%)
Feb 05, 2003
4.135
4.135
4.135
4.135
0
+0.00(+0.00%)
Feb 04, 2003
4.332
4.363
4.135
4.135
4,744
-0.08(-1.80%)
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.