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
Coherent Corp
(NQ:
COHR
)
42.59
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 22, 2023
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
7.387
7.549
7.233
7.470
1,090,407
+0.01(+0.10%)
Jan 29, 2004
7.417
7.803
7.387
7.463
3,101,675
+0.25(+3.43%)
Jan 28, 2004
6.947
7.661
6.885
7.216
5,713,913
+0.95(+15.11%)
Jan 27, 2004
6.376
6.499
6.107
6.269
868,158
-0.22(-3.40%)
Jan 26, 2004
6.234
6.506
6.178
6.489
567,877
+0.17(+2.75%)
Jan 23, 2004
6.479
6.479
6.229
6.315
870,201
-0.13(-2.05%)
Jan 22, 2004
6.567
6.665
6.445
6.447
856,310
-0.12(-1.86%)
Jan 21, 2004
6.592
6.658
6.516
6.570
553,987
-0.15(-2.19%)
Jan 20, 2004
6.433
6.719
6.362
6.717
705,557
+0.35(+5.54%)
Jan 16, 2004
6.349
6.423
6.276
6.364
1,047,509
+0.04(+0.70%)
Jan 15, 2004
6.371
6.423
6.242
6.320
481,213
-0.05(-0.73%)
Jan 14, 2004
6.340
6.366
6.269
6.366
405,791
-0.00(-0.04%)
Jan 13, 2004
6.300
6.369
6.247
6.369
372,821
+0.06(+0.93%)
Jan 12, 2004
6.278
6.310
6.156
6.310
318,060
+0.08(+1.34%)
Jan 09, 2004
6.180
6.273
6.156
6.227
570,198
-0.02(-0.39%)
Jan 08, 2004
6.256
6.256
6.178
6.251
481,405
-0.00(-0.08%)
Jan 07, 2004
6.034
6.256
6.034
6.256
677,192
+0.20(+3.27%)
Jan 06, 2004
6.102
6.127
6.046
6.058
1,019,728
-0.04(-0.60%)
Jan 05, 2004
5.955
6.119
5.955
6.095
554,395
+0.17(+2.89%)
Jan 02, 2004
5.833
6.002
5.833
5.923
496,790
+0.10(+1.68%)
Dec 31, 2003
5.833
5.975
5.801
5.826
849,365
-0.04(-0.63%)
Dec 30, 2003
5.804
5.872
5.740
5.862
416,536
+0.06(+0.97%)
Dec 29, 2003
5.701
5.811
5.698
5.806
683,888
+0.14(+2.44%)
Dec 26, 2003
5.576
5.745
5.576
5.668
144,788
+0.05(+0.89%)
Dec 24, 2003
5.642
5.713
5.566
5.618
225,627
-0.06(-1.07%)
Dec 23, 2003
5.520
5.679
5.505
5.679
946,125
+0.17(+3.11%)
Dec 22, 2003
5.228
5.512
5.226
5.507
1,067,687
+0.27(+5.19%)
Dec 19, 2003
5.292
5.319
5.226
5.236
947,273
-0.09(-1.70%)
Dec 18, 2003
5.184
5.326
5.177
5.326
1,083,208
+0.13(+2.50%)
Dec 17, 2003
5.228
5.238
5.123
5.196
1,169,648
-0.05(-1.03%)
Dec 16, 2003
5.267
5.331
5.174
5.250
2,104,926
-0.09(-1.65%)
Dec 15, 2003
5.632
5.632
5.267
5.338
1,435,815
-0.18(-3.28%)
Dec 12, 2003
5.605
5.632
5.507
5.520
702,150
-0.09(-1.53%)
Dec 11, 2003
5.495
5.617
5.495
5.605
822,401
+0.06(+1.15%)
Dec 10, 2003
5.532
5.610
5.500
5.542
427,861
+0.00(+0.09%)
Dec 09, 2003
5.652
5.654
5.524
5.537
582,891
-0.09(-1.61%)
Dec 08, 2003
5.640
5.737
5.610
5.627
440,628
-0.01(-0.26%)
Dec 05, 2003
5.698
5.711
5.608
5.642
286,725
-0.06(-0.99%)
Dec 04, 2003
5.928
5.935
5.684
5.698
941,508
-0.23(-3.88%)
Dec 03, 2003
5.904
6.025
5.904
5.928
762,300
-0.04(-0.62%)
Dec 02, 2003
5.997
5.999
5.909
5.965
653,374
-0.03(-0.53%)
Dec 01, 2003
5.852
6.105
5.852
5.997
660,793
+0.14(+2.34%)
Nov 28, 2003
5.904
5.921
5.838
5.860
181,389
-0.00(-0.08%)
Nov 26, 2003
5.945
5.960
5.835
5.865
694,657
-0.04(-0.66%)
Nov 25, 2003
5.875
5.982
5.862
5.904
594,580
+0.00(+0.00%)
Nov 24, 2003
5.799
5.926
5.755
5.904
740,251
+0.21(+3.70%)
Nov 21, 2003
5.688
5.804
5.647
5.693
887,225
-0.02(-0.30%)
Nov 20, 2003
5.605
5.750
5.581
5.711
837,591
+0.00(+0.00%)
Nov 19, 2003
5.493
5.725
5.493
5.711
607,290
+0.13(+2.32%)
Nov 18, 2003
5.637
5.660
5.554
5.581
808,322
-0.05(-0.87%)
Nov 17, 2003
5.532
5.630
5.520
5.630
858,435
+0.00(+0.00%)
Nov 14, 2003
5.605
5.664
5.495
5.630
1,212,839
-0.02(-0.35%)
Nov 13, 2003
5.238
5.686
5.233
5.649
1,954,108
+0.41(+7.85%)
Nov 12, 2003
5.370
5.434
5.187
5.238
3,288,813
-0.33(-5.98%)
Nov 11, 2003
5.632
5.654
5.527
5.571
392,914
-0.07(-1.30%)
Nov 10, 2003
5.879
5.911
5.630
5.644
346,262
-0.21(-3.64%)
Nov 07, 2003
5.840
5.909
5.799
5.857
349,363
+0.00(+0.08%)
Nov 06, 2003
5.696
5.867
5.627
5.852
554,252
+0.13(+2.31%)
Nov 05, 2003
5.691
5.791
5.549
5.720
764,821
+0.05(+0.95%)
Nov 04, 2003
5.654
5.740
5.630
5.666
770,892
-0.03(-0.60%)
Nov 03, 2003
5.681
5.909
5.630
5.701
816,824
+0.07(+1.26%)
Oct 31, 2003
5.936
6.016
5.608
5.630
1,105,515
-0.25(-4.21%)
Oct 30, 2003
6.012
6.053
5.821
5.877
316,046
-0.13(-2.24%)
Oct 29, 2003
5.762
6.046
5.755
6.012
564,907
+0.22(+3.85%)
Oct 28, 2003
5.733
5.838
5.691
5.789
1,109,220
+0.07(+1.20%)
Oct 27, 2003
5.500
5.720
5.490
5.720
587,896
+0.17(+3.04%)
Oct 24, 2003
5.409
5.608
5.402
5.551
871,835
+0.12(+2.16%)
Oct 23, 2003
6.036
6.070
5.341
5.434
3,609,088
-0.97(-15.11%)
Oct 22, 2003
6.587
6.597
6.276
6.401
566,243
-0.19(-2.93%)
Oct 21, 2003
6.611
6.731
6.584
6.594
469,651
-0.06(-0.96%)
Oct 20, 2003
6.604
6.665
6.533
6.658
266,060
+0.06(+0.85%)
Oct 17, 2003
6.765
6.827
6.553
6.601
475,215
-0.22(-3.16%)
Oct 16, 2003
6.785
6.844
6.719
6.817
172,434
+0.03(+0.47%)
Oct 15, 2003
6.721
6.851
6.665
6.785
257,350
+0.07(+1.09%)
Oct 14, 2003
6.775
6.814
6.606
6.712
340,048
-0.12(-1.72%)
Oct 13, 2003
6.824
6.876
6.753
6.829
242,030
+0.00(+0.04%)
Oct 10, 2003
6.577
6.834
6.504
6.827
414,130
+0.24(+3.60%)
Oct 09, 2003
6.594
6.937
6.560
6.589
601,521
+0.03(+0.41%)
Oct 08, 2003
6.631
6.631
6.494
6.562
233,152
-0.06(-0.96%)
Oct 07, 2003
6.425
6.631
6.418
6.626
394,495
+0.13(+2.07%)
Oct 06, 2003
6.557
6.631
6.384
6.491
575,983
-0.10(-1.49%)
Oct 03, 2003
6.435
6.726
6.374
6.589
844,017
+0.25(+4.02%)
Oct 02, 2003
6.185
6.418
6.144
6.335
494,208
+0.19(+3.14%)
Oct 01, 2003
6.136
6.264
6.097
6.142
560,985
+0.11(+1.87%)
Sep 30, 2003
6.273
6.273
5.985
6.029
894,746
-0.25(-4.05%)
Sep 29, 2003
6.048
6.283
5.943
6.283
571,391
+0.33(+5.46%)
Sep 26, 2003
6.154
6.215
5.916
5.958
510,689
-0.17(-2.83%)
Sep 25, 2003
6.318
6.364
6.132
6.132
656,650
-0.18(-2.91%)
Sep 24, 2003
6.401
6.486
6.168
6.315
688,770
-0.12(-1.83%)
Sep 23, 2003
6.420
6.489
6.300
6.433
358,167
+0.09(+1.35%)
Sep 22, 2003
6.315
6.442
6.242
6.347
604,601
-0.06(-0.92%)
Sep 19, 2003
6.362
6.516
6.354
6.406
533,653
-0.03(-0.46%)
Sep 18, 2003
6.376
6.506
6.374
6.435
555,662
-0.01(-0.11%)
Sep 17, 2003
6.406
6.474
6.374
6.442
377,042
+0.02(+0.27%)
Sep 16, 2003
6.469
6.523
6.389
6.425
1,322,129
-0.02(-0.34%)
Sep 15, 2003
6.413
6.614
6.408
6.447
804,016
+0.04(+0.61%)
Sep 12, 2003
6.555
6.555
6.376
6.408
277,810
-0.10(-1.50%)
Sep 11, 2003
6.300
6.594
6.300
6.506
314,988
+0.12(+1.92%)
Sep 10, 2003
6.712
6.776
6.340
6.384
821,992
-0.41(-6.02%)
Sep 09, 2003
6.810
6.866
6.663
6.792
280,262
-0.08(-1.21%)
Sep 08, 2003
6.775
6.890
6.775
6.875
729,661
+0.10(+1.44%)
Sep 05, 2003
6.932
6.956
6.778
6.778
414,432
-0.18(-2.64%)
Sep 04, 2003
6.758
7.025
6.751
6.961
531,108
+0.19(+2.86%)
Sep 03, 2003
6.496
6.768
6.496
6.768
855,902
+0.25(+3.83%)
Sep 02, 2003
6.420
6.587
6.362
6.518
393,837
+0.11(+1.64%)
Aug 29, 2003
6.315
6.451
6.315
6.413
314,988
+0.05(+0.73%)
Aug 28, 2003
6.408
6.433
6.303
6.366
726,801
+0.00(+0.04%)
Aug 27, 2003
6.340
6.437
6.320
6.364
382,398
+0.00(+0.00%)
Aug 26, 2003
6.437
6.442
6.340
6.364
491,479
-0.06(-0.95%)
Aug 25, 2003
6.499
6.582
6.384
6.425
494,748
-0.10(-1.46%)
Aug 22, 2003
6.785
6.846
6.508
6.521
419,984
-0.23(-3.44%)
Aug 21, 2003
6.570
6.753
6.567
6.753
642,641
+0.21(+3.22%)
Aug 20, 2003
6.464
6.577
6.370
6.543
925,763
+0.06(+0.94%)
Aug 19, 2003
6.340
6.511
6.266
6.482
790,943
+0.09(+1.38%)
Aug 18, 2003
5.972
6.393
5.972
6.393
803,608
+0.36(+6.01%)
Aug 15, 2003
5.972
6.041
5.936
6.031
180,985
+0.03(+0.45%)
Aug 14, 2003
5.767
6.009
5.750
6.004
641,415
+0.21(+3.55%)
Aug 13, 2003
5.875
5.887
5.728
5.799
892,671
-0.08(-1.29%)
Aug 12, 2003
5.647
5.884
5.632
5.875
422,435
+0.16(+2.87%)
Aug 11, 2003
5.598
5.740
5.539
5.711
286,798
+0.14(+2.46%)
Aug 08, 2003
5.679
5.679
5.544
5.573
410,587
-0.06(-1.09%)
Aug 07, 2003
5.701
5.701
5.534
5.635
495,156
-0.06(-1.12%)
Aug 06, 2003
5.642
5.733
5.507
5.698
494,748
-0.00(-0.04%)
Aug 05, 2003
5.718
5.872
5.605
5.701
706,374
-0.11(-1.81%)
Aug 04, 2003
5.804
5.875
5.630
5.806
385,258
+0.04(+0.68%)
Aug 01, 2003
5.977
6.021
5.691
5.767
726,393
-0.23(-3.76%)
Jul 31, 2003
5.933
6.095
5.713
5.992
931,074
-0.03(-0.45%)
Jul 30, 2003
6.225
6.225
5.943
6.019
774,193
+0.02(+0.37%)
Jul 29, 2003
6.058
6.087
5.679
5.997
738,241
-0.06(-1.01%)
Jul 28, 2003
6.029
6.124
5.892
6.058
689,215
+0.05(+0.77%)
Jul 25, 2003
6.046
6.080
5.779
6.012
620,580
-0.01(-0.12%)
Jul 24, 2003
6.007
6.119
5.921
6.019
544,182
+0.03(+0.45%)
Jul 23, 2003
5.897
6.095
5.647
5.992
422,435
+0.09(+1.45%)
Jul 22, 2003
5.786
6.051
5.777
5.906
435,509
+0.18(+3.12%)
Jul 21, 2003
5.835
5.919
5.696
5.728
407,728
-0.19(-3.27%)
Jul 18, 2003
5.752
5.933
5.752
5.921
373,001
+0.16(+2.72%)
Jul 17, 2003
6.070
6.092
5.764
5.764
623,439
-0.34(-5.61%)
Jul 16, 2003
6.220
6.251
6.083
6.107
609,957
-0.08(-1.34%)
Jul 15, 2003
6.031
6.278
6.024
6.190
631,610
-0.03(-0.51%)
Jul 14, 2003
6.364
6.376
6.141
6.222
828,529
-0.05(-0.86%)
Jul 11, 2003
6.144
6.281
6.075
6.276
531,517
+0.13(+2.11%)
Jul 10, 2003
6.144
6.202
6.058
6.146
645,909
-0.05(-0.79%)
Jul 09, 2003
5.919
6.195
5.919
6.195
1,130,036
+0.23(+3.81%)
Jul 08, 2003
5.774
5.997
5.679
5.968
587,079
+0.10(+1.63%)
Jul 07, 2003
5.706
5.901
5.637
5.872
1,239,526
-0.00(-0.04%)
Jul 03, 2003
5.972
5.972
5.865
5.875
348,080
-0.12(-1.96%)
Jul 02, 2003
5.875
6.029
5.875
5.992
766,022
+0.07(+1.20%)
Jul 01, 2003
5.791
6.004
5.790
5.921
433,874
-0.00(-0.08%)
Jun 30, 2003
5.931
5.980
5.786
5.926
991,555
-0.00(-0.08%)
Jun 27, 2003
5.955
5.999
5.813
5.931
670,014
-0.01(-0.21%)
Jun 26, 2003
5.826
5.948
5.755
5.943
442,045
+0.18(+3.15%)
Jun 25, 2003
5.556
5.867
5.556
5.762
524,572
+0.18(+3.24%)
Jun 24, 2003
5.723
5.742
5.556
5.581
428,972
-0.09(-1.60%)
Jun 23, 2003
5.948
5.987
5.630
5.671
596,067
-0.34(-5.70%)
Jun 20, 2003
6.068
6.119
5.950
6.014
453,893
-0.08(-1.33%)
Jun 19, 2003
5.999
6.325
5.980
6.095
1,237,891
+0.08(+1.38%)
Jun 18, 2003
5.948
6.070
5.911
6.012
442,045
+0.00(+0.00%)
Jun 17, 2003
6.034
6.068
5.936
6.012
863,255
-0.06(-0.97%)
Jun 16, 2003
5.943
6.129
5.943
6.070
317,439
+0.09(+1.47%)
Jun 13, 2003
6.100
6.100
5.838
5.982
602,604
-0.11(-1.84%)
Jun 12, 2003
6.090
6.132
6.012
6.095
273,316
-0.02(-0.36%)
Jun 11, 2003
6.014
6.156
5.992
6.117
305,183
-0.00(-0.04%)
Jun 10, 2003
5.926
6.141
5.923
6.119
578,091
+0.14(+2.37%)
Jun 09, 2003
6.176
6.239
5.911
5.977
703,008
-0.20(-3.21%)
Jun 06, 2003
6.300
6.376
6.127
6.176
378,312
-0.07(-1.06%)
Jun 05, 2003
6.217
6.300
6.080
6.242
894,713
+0.00(+0.04%)
Jun 04, 2003
6.009
6.337
5.997
6.239
2,474,149
+0.21(+3.41%)
Jun 03, 2003
5.821
6.051
5.764
6.034
2,059,067
+0.22(+3.70%)
Jun 02, 2003
5.875
5.906
5.483
5.818
1,942,632
-0.11(-1.86%)
May 30, 2003
5.777
5.936
5.752
5.928
413,856
+0.24(+4.22%)
May 29, 2003
5.571
5.769
5.571
5.688
1,328,588
+0.03(+0.52%)
May 28, 2003
5.556
5.703
5.524
5.659
712,911
+0.12(+2.08%)
May 27, 2003
5.282
5.544
5.233
5.544
1,447,475
+0.19(+3.47%)
May 23, 2003
5.299
5.375
5.265
5.358
299,463
+0.05(+1.02%)
May 22, 2003
5.277
5.368
5.277
5.304
415,081
-0.01(-0.14%)
May 21, 2003
5.263
5.385
5.228
5.312
398,740
+0.00(+0.00%)
May 20, 2003
5.238
5.373
5.238
5.312
562,975
+0.05(+1.02%)
May 19, 2003
5.356
5.507
5.241
5.258
669,197
-0.10(-1.87%)
May 16, 2003
5.595
5.740
5.358
5.358
1,302,033
-0.39(-6.81%)
May 15, 2003
5.875
5.911
5.583
5.750
1,814,349
-0.19(-3.21%)
May 14, 2003
5.999
6.051
5.909
5.941
828,529
-0.07(-1.22%)
May 13, 2003
5.889
6.065
5.843
6.014
400,374
+0.05(+0.86%)
May 12, 2003
5.862
6.016
5.764
5.963
388,117
+0.09(+1.58%)
May 09, 2003
5.728
5.870
5.666
5.870
429,380
+0.19(+3.32%)
May 08, 2003
5.781
5.804
5.666
5.681
332,147
-0.09(-1.61%)
May 07, 2003
5.642
5.796
5.620
5.774
324,793
+0.04(+0.68%)
May 06, 2003
5.617
5.777
5.539
5.735
858,353
+0.11(+1.96%)
May 05, 2003
5.681
5.855
5.537
5.625
1,164,762
-0.07(-1.20%)
May 02, 2003
5.669
5.735
5.630
5.693
774,193
+0.04(+0.74%)
May 01, 2003
5.617
5.691
5.610
5.652
377,495
+0.02(+0.39%)
Apr 30, 2003
5.644
5.679
5.556
5.630
928,623
-0.06(-1.12%)
Apr 29, 2003
5.542
5.762
5.360
5.694
881,231
+0.07(+1.31%)
Apr 28, 2003
5.302
5.620
5.233
5.620
734,972
+0.26(+4.89%)
Apr 25, 2003
5.666
5.666
5.157
5.358
1,928,333
-0.36(-6.22%)
Apr 24, 2003
5.701
5.777
5.642
5.713
1,206,842
-0.00(-0.04%)
Apr 23, 2003
5.385
5.808
5.116
5.716
1,364,132
+0.31(+5.80%)
Apr 22, 2003
5.324
5.446
5.324
5.402
779,912
+0.01(+0.10%)
Apr 21, 2003
5.177
5.400
5.177
5.397
674,508
+0.25(+4.80%)
Apr 17, 2003
5.174
5.196
5.055
5.150
454,302
+0.03(+0.67%)
Apr 16, 2003
5.135
5.165
5.050
5.116
591,573
+0.04(+0.77%)
Apr 15, 2003
4.864
5.079
4.810
5.077
595,658
+0.18(+3.70%)
Apr 14, 2003
4.780
4.895
4.739
4.895
163,418
+0.15(+3.20%)
Apr 11, 2003
4.795
4.854
4.741
4.744
169,137
-0.05(-0.97%)
Apr 10, 2003
4.741
4.820
4.709
4.790
210,400
+0.00(+0.00%)
Apr 09, 2003
4.944
5.042
4.741
4.790
528,657
-0.16(-3.17%)
Apr 08, 2003
4.971
4.998
4.876
4.947
322,342
-0.06(-1.12%)
Apr 07, 2003
4.920
5.079
4.859
5.003
489,437
+0.16(+3.38%)
Apr 04, 2003
4.895
4.954
4.741
4.839
373,001
-0.10(-2.03%)
Apr 03, 2003
4.959
4.993
4.883
4.939
238,998
-0.02(-0.35%)
Apr 02, 2003
4.827
4.976
4.827
4.957
785,223
+0.18(+3.85%)
Apr 01, 2003
4.607
4.822
4.607
4.773
734,155
+0.18(+4.00%)
Mar 31, 2003
4.638
4.651
4.577
4.589
324,965
-0.05(-1.00%)
Mar 28, 2003
4.638
4.700
4.614
4.636
265,260
-0.03(-0.63%)
Mar 27, 2003
4.653
4.687
4.577
4.665
419,167
-0.04(-0.78%)
Mar 26, 2003
4.724
4.766
4.660
4.702
614,852
-0.07(-1.54%)
Mar 25, 2003
4.734
4.829
4.734
4.775
685,199
-0.00(-0.10%)
Mar 24, 2003
4.793
4.793
4.707
4.780
674,115
-0.05(-1.12%)
Mar 21, 2003
4.793
4.846
4.619
4.834
1,233,263
+0.19(+4.00%)
Mar 20, 2003
5.084
5.138
4.567
4.648
2,747,691
-0.47(-9.14%)
Mar 19, 2003
5.116
5.143
4.981
5.116
427,611
-0.03(-0.52%)
Mar 18, 2003
4.844
5.152
4.798
5.143
591,732
+0.35(+7.25%)
Mar 17, 2003
4.763
4.871
4.714
4.795
686,294
-0.00(-0.05%)
Mar 14, 2003
4.798
4.893
4.766
4.798
590,780
-0.01(-0.15%)
Mar 13, 2003
4.739
4.827
4.668
4.805
441,228
+0.10(+2.18%)
Mar 12, 2003
4.641
4.746
4.629
4.702
535,190
+0.04(+0.84%)
Mar 11, 2003
4.663
4.705
4.629
4.663
350,940
+0.00(+0.00%)
Mar 10, 2003
4.712
4.729
4.626
4.663
359,111
-0.08(-1.60%)
Mar 07, 2003
4.687
4.771
4.646
4.739
358,702
+0.02(+0.52%)
Mar 06, 2003
4.707
4.749
4.678
4.714
415,899
-0.00(-0.10%)
Mar 05, 2003
4.648
4.749
4.648
4.719
404,459
+0.07(+1.42%)
Mar 04, 2003
4.736
4.753
4.651
4.653
561,749
-0.10(-2.06%)
Mar 03, 2003
4.766
4.908
4.749
4.751
445,314
-0.04(-0.87%)
Feb 28, 2003
4.736
4.864
4.724
4.793
426,929
+0.06(+1.19%)
Feb 27, 2003
4.629
4.753
4.629
4.736
291,701
+0.09(+1.95%)
Feb 26, 2003
4.643
4.675
4.589
4.646
689,215
+0.03(+0.58%)
Feb 25, 2003
4.577
4.682
4.543
4.619
1,091,224
-0.01(-0.26%)
Feb 24, 2003
4.626
4.638
4.575
4.631
868,567
-0.03(-0.62%)
Feb 21, 2003
4.570
4.660
4.570
4.660
494,748
+0.05(+1.00%)
Feb 20, 2003
4.587
4.624
4.555
4.614
620,171
+0.04(+0.91%)
Feb 19, 2003
4.660
4.675
4.572
4.572
837,926
-0.10(-2.20%)
Feb 18, 2003
4.589
4.766
4.567
4.675
683,087
+0.11(+2.41%)
Feb 14, 2003
4.614
4.724
4.565
4.565
470,644
-0.04(-0.79%)
Feb 13, 2003
4.570
4.646
4.538
4.602
596,475
+0.01(+0.27%)
Feb 12, 2003
4.614
4.651
4.563
4.589
533,151
-0.05(-1.11%)
Feb 11, 2003
4.609
4.775
4.563
4.641
744,369
+0.00(+0.00%)
Feb 10, 2003
4.536
4.707
4.511
4.641
836,292
+0.10(+2.16%)
Feb 07, 2003
4.670
4.736
4.536
4.543
777,461
-0.06(-1.28%)
Feb 06, 2003
4.621
4.705
4.523
4.602
636,921
-0.04(-0.79%)
Feb 05, 2003
4.719
4.944
4.626
4.638
1,100,620
-0.13(-2.82%)
Feb 04, 2003
4.626
4.773
4.597
4.773
963,758
+0.12(+2.69%)
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.