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
Banco Bilbao Viscaya Argentaria S.A. ADR
(NY:
BBVA
)
10.91
+0.08 (+0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
5.855
5.947
5.776
5.873
746,246
-0.04(-0.67%)
Jan 29, 2004
5.969
5.986
5.803
5.912
345,721
-0.09(-1.46%)
Jan 28, 2004
6.065
6.148
5.995
6.000
241,822
-0.07(-1.15%)
Jan 27, 2004
6.109
6.166
6.043
6.070
335,445
+0.02(+0.29%)
Jan 26, 2004
6.087
6.105
6.013
6.052
323,343
-0.08(-1.36%)
Jan 23, 2004
6.201
6.227
6.065
6.135
409,202
-0.08(-1.27%)
Jan 22, 2004
6.179
6.271
6.175
6.214
514,471
+0.05(+0.78%)
Jan 21, 2004
6.056
6.179
6.030
6.166
361,477
+0.11(+1.81%)
Jan 20, 2004
6.035
6.087
6.000
6.056
233,373
+0.02(+0.36%)
Jan 16, 2004
6.061
6.074
5.978
6.035
198,435
-0.05(-0.79%)
Jan 15, 2004
6.092
6.148
6.039
6.083
575,441
-0.05(-0.79%)
Jan 14, 2004
6.113
6.144
6.065
6.131
313,980
+0.01(+0.21%)
Jan 13, 2004
6.179
6.188
6.083
6.118
502,597
-0.06(-0.92%)
Jan 12, 2004
6.148
6.184
6.131
6.175
440,943
-0.07(-1.12%)
Jan 09, 2004
6.227
6.297
6.192
6.245
355,540
-0.03(-0.42%)
Jan 08, 2004
6.262
6.280
6.201
6.271
340,012
+0.03(+0.42%)
Jan 07, 2004
6.293
6.293
6.236
6.245
463,778
-0.08(-1.31%)
Jan 06, 2004
6.328
6.372
6.275
6.328
342,524
+0.00(+0.00%)
Jan 05, 2004
6.240
6.328
6.232
6.328
353,485
+0.22(+3.58%)
Jan 02, 2004
6.127
6.240
6.043
6.109
268,539
+0.04(+0.72%)
Dec 31, 2003
6.000
6.087
5.995
6.065
155,049
+0.05(+0.87%)
Dec 30, 2003
6.000
6.035
5.956
6.013
159,159
+0.04(+0.66%)
Dec 29, 2003
5.934
6.008
5.912
5.973
220,357
+0.08(+1.41%)
Dec 26, 2003
5.859
5.925
5.807
5.890
95,450
-0.01(-0.22%)
Dec 24, 2003
5.732
5.912
5.732
5.903
92,938
+0.13(+2.20%)
Dec 23, 2003
5.824
5.846
5.772
5.776
330,878
-0.01(-0.15%)
Dec 22, 2003
5.724
5.803
5.754
5.785
325,398
+0.06(+1.07%)
Dec 19, 2003
5.772
5.772
5.697
5.724
262,145
-0.06(-0.98%)
Dec 18, 2003
5.654
5.789
5.667
5.781
467,660
+0.13(+2.25%)
Dec 17, 2003
5.636
5.654
5.619
5.654
520,865
+0.01(+0.23%)
Dec 16, 2003
5.605
5.649
5.592
5.640
275,618
+0.10(+1.82%)
Dec 15, 2003
5.597
5.597
5.518
5.540
422,446
-0.01(-0.24%)
Dec 12, 2003
5.509
5.553
5.487
5.553
318,776
+0.04(+0.79%)
Dec 11, 2003
5.443
5.531
5.413
5.509
325,854
+0.03(+0.48%)
Dec 10, 2003
5.474
5.478
5.443
5.483
392,533
-0.01(-0.24%)
Dec 09, 2003
5.483
5.522
5.457
5.496
323,571
+0.00(+0.00%)
Dec 08, 2003
5.395
5.496
5.395
5.496
366,501
+0.06(+1.05%)
Dec 05, 2003
5.452
5.540
5.452
5.439
136,781
-0.03(-0.56%)
Dec 04, 2003
5.465
5.500
5.457
5.470
144,088
+0.00(+0.08%)
Dec 03, 2003
5.465
5.465
5.465
5.465
280,870
+0.04(+0.65%)
Dec 02, 2003
5.430
5.452
5.430
5.430
203,916
+0.05(+0.90%)
Dec 01, 2003
5.264
5.417
5.373
5.382
745,561
+0.12(+2.25%)
Nov 28, 2003
5.211
5.316
5.211
5.264
89,513
+0.03(+0.50%)
Nov 26, 2003
5.229
5.238
5.172
5.238
155,734
+0.05(+0.93%)
Nov 25, 2003
5.194
5.194
5.146
5.189
165,096
-0.02(-0.42%)
Nov 24, 2003
5.146
5.233
5.159
5.211
313,524
+0.07(+1.28%)
Nov 21, 2003
5.058
5.163
5.089
5.146
267,625
+0.09(+1.73%)
Nov 20, 2003
5.036
5.119
5.036
5.058
167,608
-0.06(-1.20%)
Nov 19, 2003
5.071
5.128
5.067
5.119
693,726
+0.05(+0.95%)
Nov 18, 2003
5.093
5.102
5.067
5.071
266,712
-0.02(-0.34%)
Nov 17, 2003
5.102
5.102
5.023
5.089
234,743
-0.12(-2.27%)
Nov 14, 2003
5.233
5.281
5.168
5.207
410,344
-0.05(-0.92%)
Nov 13, 2003
5.159
5.207
5.159
5.255
499,172
+0.07(+1.27%)
Nov 12, 2003
5.041
5.216
5.032
5.189
689,615
+0.18(+3.58%)
Nov 11, 2003
5.032
5.023
4.988
5.010
203,687
-0.02(-0.44%)
Nov 10, 2003
5.089
5.093
5.019
5.032
1,025,974
-0.06(-1.20%)
Nov 07, 2003
5.045
5.119
5.041
5.093
1,271,679
+0.08(+1.66%)
Nov 06, 2003
4.979
5.032
4.979
5.010
175,372
+0.02(+0.35%)
Nov 05, 2003
4.988
5.010
4.957
4.992
211,908
-0.01(-0.26%)
Nov 04, 2003
5.027
5.054
5.005
5.005
122,831
-0.03(-0.52%)
Nov 03, 2003
5.001
5.080
5.019
5.032
168,099
+0.03(+0.61%)
Oct 31, 2003
5.014
5.036
4.988
5.001
279,728
-0.01(-0.26%)
Oct 30, 2003
5.023
5.058
5.001
5.014
195,923
+0.14(+2.78%)
Oct 29, 2003
4.927
4.966
4.878
4.878
345,949
-0.04(-0.89%)
Oct 28, 2003
4.861
4.944
4.857
4.922
392,989
+0.09(+1.90%)
Oct 27, 2003
4.817
4.927
4.817
4.830
232,916
+0.10(+2.13%)
Oct 24, 2003
4.721
4.765
4.712
4.730
566,078
-0.02(-0.37%)
Oct 23, 2003
4.686
4.765
4.664
4.747
5,042,416
+0.03(+0.56%)
Oct 22, 2003
4.730
4.769
4.699
4.721
257,350
-0.04(-0.92%)
Oct 21, 2003
4.765
4.808
4.751
4.765
283,153
-0.00(-0.09%)
Oct 20, 2003
4.708
4.778
4.708
4.769
222,640
+0.04(+0.83%)
Oct 17, 2003
4.791
4.765
4.695
4.730
313,067
-0.06(-1.28%)
Oct 16, 2003
4.808
4.808
4.751
4.791
402,580
+0.00(+0.09%)
Oct 15, 2003
4.830
4.830
4.769
4.787
262,373
-0.06(-1.18%)
Oct 14, 2003
4.782
4.852
4.782
4.843
269,224
+0.01(+0.18%)
Oct 13, 2003
4.791
4.878
4.813
4.835
140,663
+0.04(+0.91%)
Oct 10, 2003
4.787
4.817
4.760
4.791
228,121
+0.00(+0.09%)
Oct 09, 2003
4.773
4.848
4.773
4.787
1,206,827
+0.04(+0.83%)
Oct 08, 2003
4.699
4.782
4.708
4.747
196,380
+0.05(+1.03%)
Oct 07, 2003
4.681
4.712
4.651
4.699
303,019
-0.07(-1.47%)
Oct 06, 2003
4.699
4.782
4.699
4.769
545,070
+0.08(+1.68%)
Oct 03, 2003
4.668
4.756
4.638
4.690
306,673
+0.07(+1.61%)
Oct 02, 2003
4.598
4.633
4.563
4.616
150,254
-0.00(-0.09%)
Oct 01, 2003
4.528
4.624
4.541
4.620
295,941
+0.09(+2.03%)
Sep 30, 2003
4.581
4.581
4.484
4.528
410,800
-0.01(-0.19%)
Sep 29, 2003
4.515
4.559
4.480
4.537
367,871
+0.02(+0.48%)
Sep 26, 2003
4.541
4.541
4.484
4.515
195,695
-0.05(-1.15%)
Sep 25, 2003
4.581
4.642
4.568
4.568
203,916
+0.02(+0.39%)
Sep 24, 2003
4.660
4.642
4.537
4.550
1,058,172
-0.11(-2.35%)
Sep 23, 2003
4.677
4.686
4.616
4.660
922,075
-0.05(-1.02%)
Sep 22, 2003
4.721
4.721
4.686
4.708
341,839
-0.07(-1.38%)
Sep 19, 2003
4.795
4.787
4.747
4.773
139,749
-0.02(-0.46%)
Sep 18, 2003
4.721
4.808
4.765
4.795
269,909
+0.07(+1.58%)
Sep 17, 2003
4.721
4.743
4.677
4.721
259,861
+0.00(+0.00%)
Sep 16, 2003
4.681
4.725
4.681
4.721
230,633
+0.04(+0.84%)
Sep 15, 2003
4.686
4.721
4.655
4.681
175,144
-0.04(-0.74%)
Sep 12, 2003
4.699
4.738
4.646
4.716
308,728
-0.04(-0.74%)
Sep 11, 2003
4.760
4.769
4.708
4.751
144,545
-0.02(-0.37%)
Sep 10, 2003
4.751
4.773
4.716
4.769
567,677
-0.07(-1.45%)
Sep 09, 2003
4.865
4.878
4.826
4.839
172,175
-0.01(-0.18%)
Sep 08, 2003
4.787
4.878
4.787
4.848
420,391
+0.06(+1.19%)
Sep 05, 2003
4.734
4.817
4.708
4.791
221,270
+0.03(+0.64%)
Sep 04, 2003
4.716
4.795
4.716
4.760
130,615
+0.04(+0.74%)
Sep 03, 2003
4.725
4.765
4.712
4.725
372,666
-0.01(-0.19%)
Sep 02, 2003
4.708
4.738
4.686
4.734
259,633
+0.03(+0.56%)
Aug 29, 2003
4.695
4.725
4.681
4.708
360,564
-0.03(-0.65%)
Aug 28, 2003
4.712
4.751
4.690
4.738
415,596
+0.06(+1.31%)
Aug 27, 2003
4.664
4.690
4.638
4.677
3,037,735
-0.03(-0.65%)
Aug 26, 2003
4.708
4.734
4.633
4.708
794,200
-0.02(-0.46%)
Aug 25, 2003
4.730
4.738
4.690
4.730
379,517
-0.01(-0.28%)
Aug 22, 2003
4.822
4.826
4.730
4.743
173,089
-0.10(-1.99%)
Aug 21, 2003
4.857
4.874
4.813
4.839
213,963
-0.01(-0.18%)
Aug 20, 2003
4.852
4.927
4.835
4.848
178,341
-0.01(-0.27%)
Aug 19, 2003
4.922
4.922
4.817
4.861
266,940
-0.03(-0.54%)
Aug 18, 2003
4.857
4.918
4.852
4.887
67,591
+0.04(+0.81%)
Aug 15, 2003
4.826
4.883
4.826
4.848
122,623
+0.00(+0.00%)
Aug 14, 2003
4.787
4.896
4.787
4.848
416,738
+0.08(+1.65%)
Aug 13, 2003
4.813
4.817
4.747
4.769
158,017
-0.07(-1.36%)
Aug 12, 2003
4.782
4.843
4.782
4.835
143,860
+0.05(+1.10%)
Aug 11, 2003
4.743
4.791
4.716
4.782
200,034
+0.04(+0.74%)
Aug 08, 2003
4.773
4.773
4.716
4.747
129,702
+0.01(+0.18%)
Aug 07, 2003
4.725
4.769
4.712
4.738
377,461
-0.06(-1.28%)
Aug 06, 2003
4.795
4.822
4.765
4.800
485,242
+0.01(+0.27%)
Aug 05, 2003
4.808
4.874
4.778
4.787
362,847
-0.00(-0.09%)
Aug 04, 2003
4.795
4.800
4.686
4.791
580,464
+0.03(+0.55%)
Aug 01, 2003
4.773
4.800
4.743
4.765
271,051
+0.03(+0.55%)
Jul 31, 2003
4.756
4.791
4.721
4.738
354,398
+0.01(+0.28%)
Jul 30, 2003
4.725
4.747
4.668
4.725
75,355
+0.03(+0.56%)
Jul 29, 2003
4.734
4.743
4.660
4.699
159,616
-0.06(-1.29%)
Jul 28, 2003
4.712
4.808
4.712
4.760
206,199
+0.03(+0.55%)
Jul 25, 2003
4.651
4.734
4.616
4.734
181,537
+0.06(+1.22%)
Jul 24, 2003
4.708
4.730
4.642
4.677
200,034
+0.10(+2.20%)
Jul 23, 2003
4.533
4.668
4.511
4.576
414,682
+0.05(+1.06%)
Jul 22, 2003
4.546
4.568
4.489
4.528
168,522
+0.03(+0.58%)
Jul 21, 2003
4.519
4.554
4.467
4.502
262,602
-0.18(-3.75%)
Jul 18, 2003
4.589
4.677
4.528
4.677
151,167
+0.11(+2.30%)
Jul 17, 2003
4.524
4.594
4.511
4.572
190,215
-0.02(-0.38%)
Jul 16, 2003
4.642
4.642
4.550
4.589
112,348
-0.02(-0.38%)
Jul 15, 2003
4.725
4.725
4.576
4.607
212,593
-0.13(-2.68%)
Jul 14, 2003
4.686
4.765
4.686
4.734
208,254
+0.07(+1.50%)
Jul 11, 2003
4.624
4.708
4.607
4.664
159,616
+0.12(+2.70%)
Jul 10, 2003
4.572
4.589
4.511
4.541
121,025
-0.08(-1.80%)
Jul 09, 2003
4.651
4.712
4.598
4.624
776,160
-0.14(-2.85%)
Jul 08, 2003
4.734
4.765
4.695
4.760
274,247
+0.10(+2.16%)
Jul 07, 2003
4.624
4.703
4.594
4.660
317,405
+0.15(+3.30%)
Jul 03, 2003
4.493
4.559
4.467
4.511
302,106
-0.07(-1.62%)
Jul 02, 2003
4.581
4.611
4.515
4.585
466,518
+0.00(+0.10%)
Jul 01, 2003
4.568
4.585
4.489
4.581
416,053
-0.01(-0.29%)
Jun 30, 2003
4.668
4.686
4.572
4.594
204,601
-0.07(-1.50%)
Jun 27, 2003
4.695
4.730
4.646
4.664
123,537
-0.06(-1.30%)
Jun 26, 2003
4.716
4.743
4.686
4.725
308,728
+0.01(+0.19%)
Jun 25, 2003
4.708
4.791
4.708
4.716
328,823
+0.01(+0.19%)
Jun 24, 2003
4.681
4.751
4.660
4.708
212,593
-0.04(-0.83%)
Jun 23, 2003
4.756
4.791
4.725
4.747
184,278
-0.09(-1.81%)
Jun 20, 2003
4.826
4.927
4.800
4.835
696,923
+0.08(+1.66%)
Jun 19, 2003
4.795
4.795
4.695
4.756
204,372
-0.11(-2.16%)
Jun 18, 2003
4.865
4.887
4.843
4.861
196,609
+0.00(+0.09%)
Jun 17, 2003
4.896
4.927
4.852
4.857
450,077
-0.03(-0.63%)
Jun 16, 2003
4.773
4.927
4.760
4.887
549,637
+0.20(+4.30%)
Jun 13, 2003
4.769
4.773
4.686
4.686
566,307
+0.06(+1.23%)
Jun 12, 2003
4.598
4.660
4.550
4.629
272,421
+0.06(+1.25%)
Jun 11, 2003
4.497
4.572
4.480
4.572
234,743
+0.12(+2.65%)
Jun 10, 2003
4.449
4.480
4.401
4.454
232,916
+0.03(+0.59%)
Jun 09, 2003
4.414
4.441
4.375
4.427
195,467
-0.04(-0.79%)
Jun 06, 2003
4.489
4.515
4.423
4.462
334,075
+0.05(+1.19%)
Jun 05, 2003
4.388
4.432
4.366
4.410
267,625
-0.04(-0.89%)
Jun 04, 2003
4.379
4.467
4.375
4.449
225,152
+0.04(+0.99%)
Jun 03, 2003
4.349
4.427
4.331
4.406
296,854
+0.07(+1.72%)
Jun 02, 2003
4.362
4.432
4.322
4.331
311,925
-0.01(-0.30%)
May 30, 2003
4.309
4.370
4.292
4.344
326,311
+0.03(+0.71%)
May 29, 2003
4.300
4.370
4.287
4.314
442,313
-0.02(-0.51%)
May 28, 2003
4.296
4.357
4.270
4.335
300,508
+0.02(+0.41%)
May 27, 2003
4.187
4.335
4.187
4.318
689,615
+0.10(+2.39%)
May 23, 2003
4.182
4.296
4.182
4.217
228,806
-0.01(-0.21%)
May 22, 2003
4.130
4.230
4.130
4.226
231,089
+0.13(+3.21%)
May 21, 2003
4.116
4.121
4.051
4.095
142,490
-0.10(-2.30%)
May 20, 2003
4.182
4.226
4.130
4.191
261,460
+0.02(+0.53%)
May 19, 2003
4.270
4.270
4.138
4.169
442,084
-0.18(-4.23%)
May 16, 2003
4.292
4.406
4.292
4.353
630,245
+0.09(+2.05%)
May 15, 2003
4.248
4.279
4.217
4.265
201,176
+0.03(+0.62%)
May 14, 2003
4.265
4.287
4.173
4.239
435,006
+0.03(+0.62%)
May 13, 2003
4.257
4.283
4.169
4.213
870,468
-0.07(-1.54%)
May 12, 2003
4.187
4.292
4.178
4.279
502,140
+0.02(+0.51%)
May 09, 2003
4.191
4.279
4.178
4.257
278,586
+0.17(+4.18%)
May 08, 2003
4.125
4.152
4.025
4.086
794,885
-0.15(-3.62%)
May 07, 2003
4.274
4.283
4.195
4.239
518,353
-0.18(-4.16%)
May 06, 2003
4.384
4.497
4.318
4.423
957,241
+0.00(+0.00%)
May 05, 2003
4.375
4.454
4.353
4.423
564,480
+0.04(+0.80%)
May 02, 2003
4.243
4.423
4.239
4.388
836,673
+0.05(+1.11%)
May 01, 2003
4.445
4.462
4.340
4.340
951,532
-0.11(-2.36%)
Apr 30, 2003
4.484
4.524
4.370
4.445
548,495
-0.06(-1.26%)
Apr 29, 2003
4.607
4.616
4.441
4.502
343,666
-0.13(-2.84%)
Apr 28, 2003
4.493
4.633
4.493
4.633
408,060
+0.20(+4.44%)
Apr 25, 2003
4.458
4.480
4.335
4.436
540,275
-0.07(-1.46%)
Apr 24, 2003
4.537
4.572
4.489
4.502
358,965
-0.05(-1.06%)
Apr 23, 2003
4.511
4.559
4.476
4.550
368,556
+0.02(+0.39%)
Apr 22, 2003
4.379
4.550
4.375
4.533
898,099
+0.13(+2.88%)
Apr 21, 2003
4.362
4.423
4.349
4.406
152,080
+0.01(+0.20%)
Apr 17, 2003
4.357
4.445
4.344
4.397
214,420
+0.13(+2.97%)
Apr 16, 2003
4.406
4.406
4.226
4.270
2,273,449
-0.07(-1.52%)
Apr 15, 2003
4.226
4.366
4.226
4.335
597,819
+0.05(+1.12%)
Apr 14, 2003
4.208
4.287
4.165
4.287
414,682
+0.04(+0.93%)
Apr 11, 2003
4.204
4.248
4.156
4.248
884,398
+0.04(+1.04%)
Apr 10, 2003
4.178
4.226
4.138
4.204
291,830
+0.07(+1.80%)
Apr 09, 2003
4.156
4.226
4.103
4.130
752,868
+0.02(+0.43%)
Apr 08, 2003
4.160
4.191
4.042
4.112
820,916
-0.04(-1.05%)
Apr 07, 2003
4.235
4.239
4.125
4.156
989,210
+0.02(+0.42%)
Apr 04, 2003
4.116
4.165
4.099
4.138
590,968
+0.15(+3.73%)
Apr 03, 2003
3.994
4.060
3.950
3.990
600,102
+0.04(+1.00%)
Apr 02, 2003
3.902
3.976
3.884
3.950
885,768
+0.25(+6.62%)
Apr 01, 2003
3.674
3.727
3.652
3.705
655,135
+0.06(+1.68%)
Mar 31, 2003
3.648
3.700
3.617
3.644
292,744
-0.09(-2.35%)
Mar 28, 2003
3.700
3.801
3.700
3.731
401,667
-0.09(-2.29%)
Mar 27, 2003
3.740
3.862
3.709
3.819
714,277
+0.04(+0.93%)
Mar 26, 2003
3.841
3.862
3.784
3.784
229,948
-0.06(-1.48%)
Mar 25, 2003
3.714
3.845
3.714
3.841
343,894
+0.18(+5.03%)
Mar 24, 2003
3.797
3.823
3.657
3.657
402,580
-0.33(-8.34%)
Mar 21, 2003
3.849
4.042
3.845
3.990
807,672
+0.25(+6.67%)
Mar 20, 2003
3.709
3.797
3.665
3.740
241,822
-0.04(-0.93%)
Mar 19, 2003
3.749
3.788
3.696
3.775
381,115
+0.04(+1.06%)
Mar 18, 2003
3.718
3.762
3.679
3.736
675,458
+0.04(+0.95%)
Mar 17, 2003
3.503
3.766
3.503
3.700
791,688
+0.12(+3.30%)
Mar 14, 2003
3.560
3.657
3.530
3.582
809,271
+0.06(+1.74%)
Mar 13, 2003
3.403
3.534
3.385
3.521
785,979
+0.16(+4.82%)
Mar 12, 2003
3.346
3.363
3.263
3.359
713,820
-0.05(-1.41%)
Mar 11, 2003
3.451
3.468
3.372
3.407
344,807
+0.00(+0.00%)
Mar 10, 2003
3.451
3.451
3.363
3.407
485,928
-0.13(-3.71%)
Mar 07, 2003
3.530
3.573
3.503
3.538
329,965
-0.02(-0.62%)
Mar 06, 2003
3.617
3.648
3.547
3.560
262,373
-0.20(-5.24%)
Mar 05, 2003
3.665
3.762
3.665
3.757
582,748
+0.07(+1.90%)
Mar 04, 2003
3.687
3.771
3.665
3.687
455,785
-0.11(-2.77%)
Mar 03, 2003
3.871
3.893
3.766
3.792
382,257
+0.10(+2.73%)
Feb 28, 2003
3.696
3.749
3.661
3.692
413,541
+0.11(+3.06%)
Feb 27, 2003
3.591
3.648
3.573
3.582
315,807
+0.09(+2.51%)
Feb 26, 2003
3.534
3.543
3.464
3.495
459,439
-0.11(-3.04%)
Feb 25, 2003
3.622
3.622
3.503
3.604
413,084
-0.04(-1.20%)
Feb 24, 2003
3.696
3.718
3.648
3.648
253,468
-0.18(-4.69%)
Feb 21, 2003
3.784
3.849
3.757
3.827
239,082
+0.12(+3.19%)
Feb 20, 2003
3.810
3.810
3.705
3.709
261,231
-0.02(-0.47%)
Feb 19, 2003
3.801
3.806
3.696
3.727
409,202
-0.12(-3.19%)
Feb 18, 2003
3.854
3.898
3.819
3.849
400,525
+0.09(+2.45%)
Feb 14, 2003
3.587
3.775
3.587
3.757
679,796
+0.18(+4.89%)
Feb 13, 2003
3.538
3.604
3.538
3.582
487,754
+0.07(+2.00%)
Feb 12, 2003
3.560
3.591
3.503
3.512
421,076
-0.16(-4.41%)
Feb 11, 2003
3.635
3.683
3.595
3.674
1,071,873
+0.06(+1.57%)
Feb 10, 2003
3.595
3.648
3.547
3.617
467,203
-0.01(-0.36%)
Feb 07, 2003
3.687
3.700
3.595
3.630
692,356
-0.08(-2.24%)
Feb 06, 2003
3.753
3.771
3.679
3.714
793,971
-0.12(-3.09%)
Feb 05, 2003
3.784
3.906
3.779
3.832
378,147
+0.07(+1.74%)
Feb 04, 2003
3.810
3.827
3.718
3.766
956,784
-0.10(-2.60%)
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.