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
Graphic Packaging Holding Company
(NY:
GPK
)
27.99
+0.51 (+1.86%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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 (%)
Oct 31, 2003
3.282
3.290
3.256
3.256
121,264
-0.06(-1.78%)
Oct 30, 2003
3.349
3.366
3.349
3.315
22,640
-0.03(-1.01%)
Oct 29, 2003
3.332
3.417
3.332
3.349
22,048
+0.03(+1.02%)
Oct 28, 2003
3.248
3.248
3.248
3.315
32,716
+0.05(+1.55%)
Oct 27, 2003
3.332
3.417
3.248
3.265
138,452
-0.03(-0.77%)
Oct 24, 2003
3.712
3.720
3.130
3.290
2,147,913
-0.42(-11.36%)
Oct 23, 2003
3.754
3.754
3.670
3.712
75,745
-0.08(-2.00%)
Oct 22, 2003
3.796
3.796
3.754
3.788
1,540
-0.01(-0.22%)
Oct 21, 2003
3.771
3.796
3.754
3.796
72,308
+0.03(+0.67%)
Oct 20, 2003
3.855
3.864
3.771
3.771
33,783
-0.05(-1.32%)
Oct 17, 2003
3.703
3.822
3.703
3.822
35,205
+0.14(+3.90%)
Oct 16, 2003
3.712
3.822
3.712
3.678
97,201
-0.14(-3.75%)
Oct 15, 2003
3.881
3.948
3.813
3.822
23,826
-0.08(-1.95%)
Oct 14, 2003
3.923
3.948
3.897
3.897
6,163
-0.03(-0.64%)
Oct 13, 2003
3.914
3.931
3.914
3.923
15,528
+0.00(+0.00%)
Oct 10, 2003
3.906
3.906
3.906
3.923
9,364
+0.03(+0.87%)
Oct 09, 2003
3.931
3.931
3.881
3.889
7,112
-0.07(-1.71%)
Oct 08, 2003
3.965
3.982
3.923
3.957
15,884
+0.08(+1.96%)
Oct 07, 2003
4.049
4.049
3.881
3.881
80,131
-0.19(-4.56%)
Oct 06, 2003
4.049
4.066
4.041
4.066
6,163
+0.04(+1.05%)
Oct 03, 2003
4.193
4.193
3.923
4.024
277,735
-0.18(-4.22%)
Oct 02, 2003
4.218
4.226
4.201
4.201
49,904
-0.06(-1.39%)
Oct 01, 2003
4.269
4.269
4.260
4.260
64,603
-0.01(-0.20%)
Sep 30, 2003
4.260
4.277
4.218
4.269
97,556
+0.05(+1.20%)
Sep 29, 2003
4.218
4.243
4.176
4.218
97,082
-0.02(-0.40%)
Sep 26, 2003
4.218
4.302
4.092
4.235
89,377
+0.02(+0.40%)
Sep 25, 2003
3.897
4.243
3.872
4.218
149,239
+0.32(+8.23%)
Sep 24, 2003
3.796
3.897
3.796
3.897
58,320
+0.09(+2.44%)
Sep 23, 2003
3.754
3.830
3.788
3.805
114,152
+0.05(+1.35%)
Sep 22, 2003
3.628
3.754
3.619
3.754
23,589
+0.08(+2.30%)
Sep 19, 2003
3.518
3.678
3.518
3.670
114,152
+0.15(+4.32%)
Sep 18, 2003
3.526
3.543
3.501
3.518
54,171
+0.06(+1.71%)
Sep 17, 2003
3.450
3.484
3.450
3.459
64,603
+0.04(+1.23%)
Sep 16, 2003
3.417
3.425
3.408
3.417
42,318
+0.08(+2.53%)
Sep 15, 2003
3.332
3.358
3.324
3.332
25,485
-0.02(-0.50%)
Sep 12, 2003
3.391
3.391
3.307
3.349
43,503
-0.03(-0.75%)
Sep 11, 2003
3.374
3.417
3.374
3.374
126,835
+0.02(+0.50%)
Sep 10, 2003
3.358
3.366
3.349
3.358
29,753
-0.01(-0.25%)
Sep 09, 2003
3.374
3.383
3.358
3.366
73,493
-0.01(-0.25%)
Sep 08, 2003
3.374
3.391
3.349
3.374
45,874
+0.00(+0.00%)
Sep 05, 2003
3.374
3.374
3.290
3.374
153,507
-0.03(-0.99%)
Sep 04, 2003
3.442
3.501
3.358
3.408
269,674
-0.05(-1.46%)
Sep 03, 2003
3.602
3.670
3.450
3.459
137,859
-0.06(-1.68%)
Sep 02, 2003
3.417
3.518
3.408
3.518
95,304
+0.14(+4.25%)
Aug 29, 2003
3.315
3.526
3.315
3.374
55,238
+0.08(+2.30%)
Aug 28, 2003
3.358
3.417
3.299
3.299
111,425
-0.03(-1.01%)
Aug 27, 2003
3.332
3.366
3.324
3.332
62,588
-0.01(-0.25%)
Aug 26, 2003
3.417
3.417
3.341
3.341
103,365
-0.03(-1.00%)
Aug 25, 2003
3.374
3.408
3.358
3.374
199,499
+0.04(+1.27%)
Aug 22, 2003
3.358
3.374
3.324
3.332
389,872
-0.03(-0.75%)
Aug 21, 2003
3.248
3.374
3.248
3.358
132,525
+0.07(+2.05%)
Aug 20, 2003
3.273
3.324
3.265
3.290
79,776
+0.03(+0.78%)
Aug 19, 2003
3.332
3.383
3.265
3.265
116,878
-0.04(-1.28%)
Aug 18, 2003
3.332
3.366
3.248
3.307
26,671
-0.06(-1.75%)
Aug 15, 2003
3.332
3.374
3.332
3.366
84,636
+0.08(+2.31%)
Aug 14, 2003
3.417
3.417
3.290
3.290
65,670
-0.08(-2.26%)
Aug 13, 2003
3.450
3.450
3.349
3.366
84,873
-0.08(-2.44%)
Aug 12, 2003
3.459
3.467
3.442
3.450
59,506
-0.01(-0.24%)
Aug 11, 2003
3.391
3.712
3.374
3.459
133,592
+0.09(+2.76%)
Aug 08, 2003
4.016
4.066
3.366
3.366
460,521
-0.64(-16.00%)
Aug 07, 2003
3.965
4.049
3.965
4.007
10,786
+0.00(+0.00%)
Aug 06, 2003
4.007
4.049
3.965
4.007
21,929
+0.04(+1.06%)
Aug 05, 2003
3.965
4.007
3.897
3.965
18,136
+0.01(+0.21%)
Aug 04, 2003
4.092
4.092
3.889
3.957
20,744
-0.09(-2.29%)
Aug 01, 2003
4.218
4.218
3.923
4.049
50,615
-0.19(-4.57%)
Jul 31, 2003
4.218
4.302
4.176
4.243
39,828
-0.01(-0.20%)
Jul 30, 2003
4.260
4.286
4.226
4.252
13,276
+0.01(+0.20%)
Jul 29, 2003
4.302
4.345
4.159
4.243
9,601
-0.03(-0.79%)
Jul 28, 2003
4.218
4.378
4.218
4.277
21,455
+0.08(+1.81%)
Jul 25, 2003
4.092
4.260
4.092
4.201
112,137
+0.15(+3.75%)
Jul 24, 2003
3.965
4.092
3.965
4.049
18,136
+0.17(+4.35%)
Jul 23, 2003
3.923
3.957
3.838
3.881
52,749
-0.02(-0.43%)
Jul 22, 2003
3.906
3.906
3.838
3.897
110,714
-0.03(-0.64%)
Jul 21, 2003
4.092
4.117
3.830
3.923
47,296
-0.14(-3.53%)
Jul 18, 2003
4.176
4.210
3.796
4.066
87,599
-0.12(-2.82%)
Jul 17, 2003
4.176
4.184
4.176
4.184
27,145
+0.01(+0.20%)
Jul 16, 2003
4.302
4.336
4.117
4.176
13,513
-0.13(-2.94%)
Jul 15, 2003
4.471
4.471
4.176
4.302
19,440
-0.21(-4.67%)
Jul 14, 2003
4.724
4.741
4.463
4.513
35,205
-0.21(-4.46%)
Jul 11, 2003
4.598
4.766
4.547
4.724
29,753
+0.14(+3.13%)
Jul 10, 2003
4.471
4.589
4.412
4.581
28,449
+0.08(+1.69%)
Jul 09, 2003
4.387
4.505
4.378
4.505
50,615
+0.12(+2.69%)
Jul 08, 2003
4.260
4.387
4.243
4.387
27,026
+0.15(+3.59%)
Jul 07, 2003
4.092
4.235
4.092
4.235
51,445
+0.23(+5.68%)
Jul 03, 2003
3.990
4.049
3.982
4.007
8,179
-0.01(-0.21%)
Jul 02, 2003
3.729
4.049
3.729
4.016
51,089
+0.29(+7.69%)
Jul 01, 2003
3.805
3.813
3.670
3.729
67,092
-0.08(-2.00%)
Jun 30, 2003
3.973
4.024
3.796
3.805
92,578
-0.15(-3.84%)
Jun 27, 2003
4.092
4.201
3.881
3.957
24,063
-0.17(-4.09%)
Jun 26, 2003
3.982
4.184
3.982
4.125
60,810
+0.14(+3.60%)
Jun 25, 2003
4.007
4.032
3.973
3.982
15,765
-0.08(-2.07%)
Jun 24, 2003
3.999
4.092
3.965
4.066
38,287
+0.06(+1.47%)
Jun 23, 2003
4.134
4.134
4.007
4.007
29,160
-0.08(-1.86%)
Jun 20, 2003
4.134
4.176
4.049
4.083
36,628
-0.05(-1.22%)
Jun 19, 2003
4.167
4.277
4.134
4.134
18,847
-0.03(-0.81%)
Jun 18, 2003
4.235
4.235
4.134
4.167
16,002
-0.09(-2.18%)
Jun 17, 2003
4.260
4.286
4.218
4.260
20,388
-0.02(-0.39%)
Jun 16, 2003
4.412
4.598
4.260
4.277
34,494
-0.11(-2.50%)
Jun 13, 2003
4.623
4.657
4.387
4.387
45,874
-0.26(-5.63%)
Jun 12, 2003
4.674
4.766
4.640
4.648
25,011
+0.06(+1.29%)
Jun 11, 2003
4.395
4.598
4.387
4.589
48,363
+0.15(+3.42%)
Jun 10, 2003
4.513
4.513
4.387
4.437
36,272
-0.10(-2.23%)
Jun 09, 2003
4.724
4.724
4.513
4.539
16,595
-0.26(-5.45%)
Jun 06, 2003
4.977
4.994
4.783
4.800
31,057
-0.22(-4.37%)
Jun 05, 2003
5.019
5.053
4.977
5.019
6,875
-0.03(-0.67%)
Jun 04, 2003
5.045
5.053
4.935
5.053
36,154
+0.01(+0.17%)
Jun 03, 2003
4.724
5.053
4.724
5.045
63,536
+0.35(+7.36%)
Jun 02, 2003
4.766
4.901
4.690
4.699
23,470
-0.11(-2.28%)
May 30, 2003
4.766
4.893
4.682
4.809
26,908
-0.04(-0.87%)
May 29, 2003
4.387
4.893
4.387
4.851
36,272
+0.55(+12.74%)
May 28, 2003
4.218
4.302
4.201
4.302
40,777
+0.13(+3.03%)
May 27, 2003
4.134
4.176
4.117
4.176
21,573
+0.05(+1.23%)
May 23, 2003
4.083
4.134
4.058
4.125
52,630
+0.04(+1.03%)
May 22, 2003
4.007
4.108
4.007
4.083
20,270
+0.03(+0.62%)
May 21, 2003
4.100
4.100
3.923
4.058
34,139
-0.03(-0.82%)
May 20, 2003
3.965
4.108
3.965
4.092
29,041
+0.13(+3.19%)
May 19, 2003
4.049
4.117
3.501
3.965
28,449
-0.10(-2.49%)
May 16, 2003
4.134
4.176
4.007
4.066
65,788
-0.08(-1.83%)
May 15, 2003
4.007
4.218
4.007
4.142
118,775
+0.13(+3.37%)
May 14, 2003
3.746
4.066
3.746
4.007
68,040
+0.28(+7.47%)
May 13, 2003
3.712
3.763
3.636
3.729
31,531
-0.03(-0.67%)
May 12, 2003
3.771
3.796
3.737
3.754
33,664
-0.01(-0.22%)
May 09, 2003
3.779
3.796
3.737
3.763
51,445
+0.03(+0.91%)
May 08, 2003
3.872
3.897
3.720
3.729
168,798
-0.14(-3.70%)
May 07, 2003
3.881
3.881
3.872
3.872
15,647
+0.06(+1.55%)
May 06, 2003
3.881
3.990
3.796
3.813
69,581
-0.27(-6.61%)
May 05, 2003
4.218
4.218
4.058
4.083
68,633
-0.13(-3.01%)
May 02, 2003
4.134
4.302
4.134
4.210
25,604
+0.02(+0.40%)
May 01, 2003
4.243
4.302
4.167
4.193
39,473
-0.05(-1.19%)
Apr 30, 2003
4.243
4.302
4.226
4.243
55,238
+0.00(+0.00%)
Apr 29, 2003
4.446
4.446
4.243
4.243
26,908
-0.20(-4.55%)
Apr 28, 2003
4.454
4.463
4.345
4.446
23,826
-0.01(-0.19%)
Apr 25, 2003
4.623
4.623
4.454
4.454
14,106
-0.14(-3.12%)
Apr 24, 2003
4.724
4.724
4.572
4.598
6,875
-0.14(-3.03%)
Apr 23, 2003
4.758
4.800
4.716
4.741
16,121
-0.01(-0.18%)
Apr 22, 2003
4.724
4.758
4.716
4.750
31,412
+0.20(+4.45%)
Apr 21, 2003
4.640
4.640
4.463
4.547
39,354
-0.25(-5.27%)
Apr 17, 2003
4.834
4.834
4.766
4.800
35,680
-0.03(-0.70%)
Apr 16, 2003
5.045
5.045
4.825
4.834
17,780
-0.18(-3.54%)
Apr 15, 2003
5.036
5.062
4.977
5.011
88,429
-0.05(-1.00%)
Apr 14, 2003
5.062
5.104
5.011
5.062
44,926
+0.02(+0.33%)
Apr 11, 2003
5.062
5.087
4.994
5.045
50,023
-0.02(-0.33%)
Apr 10, 2003
5.146
5.197
5.062
5.062
37,102
-0.01(-0.17%)
Apr 09, 2003
5.028
5.104
5.019
5.070
42,673
+0.05(+1.01%)
Apr 08, 2003
5.062
5.062
4.960
5.019
40,421
-0.04(-0.83%)
Apr 07, 2003
5.230
5.306
4.960
5.062
49,430
-0.14(-2.76%)
Apr 04, 2003
5.163
5.230
5.163
5.205
24,893
+0.04(+0.82%)
Apr 03, 2003
5.230
5.298
5.154
5.163
39,710
-0.08(-1.45%)
Apr 02, 2003
4.977
5.298
4.977
5.239
42,792
+0.26(+5.25%)
Apr 01, 2003
4.640
4.977
4.640
4.977
60,691
+0.34(+7.27%)
Mar 31, 2003
4.513
4.640
4.437
4.640
25,011
+0.13(+2.80%)
Mar 28, 2003
4.302
4.564
4.269
4.513
32,360
+0.24(+5.52%)
Mar 27, 2003
4.555
4.640
4.269
4.277
78,590
-0.24(-5.23%)
Mar 26, 2003
4.471
4.674
4.463
4.513
130,392
+0.31(+7.43%)
Mar 25, 2003
4.218
4.260
4.117
4.201
53,697
-0.01(-0.20%)
Mar 24, 2003
4.142
4.260
4.142
4.210
21,218
+0.07(+1.63%)
Mar 21, 2003
4.100
4.193
4.049
4.142
35,561
-0.04(-1.01%)
Mar 20, 2003
4.032
4.218
4.007
4.184
21,218
+0.11(+2.69%)
Mar 19, 2003
3.973
4.075
3.973
4.075
29,516
+0.10(+2.55%)
Mar 18, 2003
4.092
4.092
3.897
3.973
430,768
-0.24(-5.80%)
Mar 17, 2003
4.193
4.302
4.007
4.218
353,599
+0.03(+0.60%)
Mar 14, 2003
4.277
4.277
4.193
4.193
34,613
-0.07(-1.58%)
Mar 13, 2003
4.092
4.260
4.092
4.260
22,877
+0.14(+3.48%)
Mar 12, 2003
3.923
4.117
3.906
4.117
13,750
+0.17(+4.27%)
Mar 11, 2003
3.982
4.007
3.940
3.948
30,345
-0.03(-0.64%)
Mar 10, 2003
4.049
4.049
3.923
3.973
29,634
-0.10(-2.48%)
Mar 07, 2003
4.176
4.176
4.049
4.075
14,580
-0.13(-3.01%)
Mar 06, 2003
4.218
4.218
4.176
4.201
17,662
-0.02(-0.40%)
Mar 05, 2003
4.142
4.218
4.100
4.218
20,032
+0.08(+1.83%)
Mar 04, 2003
4.151
4.151
4.092
4.142
25,841
-0.01(-0.20%)
Mar 03, 2003
4.302
4.328
4.134
4.151
84,517
-0.19(-4.28%)
Feb 28, 2003
4.345
4.353
4.319
4.336
15,054
-0.02(-0.39%)
Feb 27, 2003
4.361
4.387
4.345
4.353
31,886
+0.01(+0.19%)
Feb 26, 2003
4.328
4.412
4.311
4.345
20,507
+0.01(+0.19%)
Feb 25, 2003
4.302
4.336
4.269
4.336
10,905
+0.02(+0.39%)
Feb 24, 2003
4.345
4.345
4.286
4.319
18,017
-0.03(-0.58%)
Feb 21, 2003
4.345
4.421
4.277
4.345
20,507
-0.03(-0.58%)
Feb 20, 2003
4.412
4.412
4.345
4.370
9,364
-0.03(-0.77%)
Feb 19, 2003
4.463
4.480
4.395
4.404
39,947
-0.07(-1.51%)
Feb 18, 2003
4.387
4.471
4.361
4.471
26,315
+0.05(+1.15%)
Feb 14, 2003
4.463
4.572
4.345
4.421
37,576
-0.03(-0.76%)
Feb 13, 2003
4.471
4.488
4.429
4.454
2,726
-0.01(-0.19%)
Feb 12, 2003
4.640
4.665
4.260
4.463
75,153
-0.17(-3.64%)
Feb 11, 2003
4.851
4.851
4.589
4.631
33,664
-0.22(-4.52%)
Feb 10, 2003
4.952
4.952
4.775
4.851
28,686
-0.08(-1.71%)
Feb 07, 2003
4.868
4.986
4.834
4.935
20,151
+0.08(+1.74%)
Feb 06, 2003
4.792
4.927
4.733
4.851
14,461
+0.04(+0.88%)
Feb 05, 2003
4.977
4.977
4.792
4.809
14,224
-0.13(-2.73%)
Feb 04, 2003
4.977
5.003
4.901
4.944
32,716
-0.03(-0.68%)
Feb 03, 2003
4.885
5.019
4.876
4.977
19,084
+0.11(+2.25%)
Jan 31, 2003
4.910
5.003
4.842
4.868
12,090
-0.01(-0.17%)
Jan 30, 2003
4.944
5.011
4.876
4.876
19,677
-0.06(-1.20%)
Jan 29, 2003
4.918
4.935
4.825
4.935
12,090
-0.01(-0.17%)
Jan 28, 2003
4.800
4.960
4.800
4.944
16,476
+0.18(+3.72%)
Jan 27, 2003
4.724
4.842
4.724
4.766
37,339
+0.03(+0.53%)
Jan 24, 2003
5.180
5.180
4.724
4.741
43,622
-0.44(-8.47%)
Jan 23, 2003
5.247
5.247
5.129
5.180
15,054
-0.09(-1.76%)
Jan 22, 2003
5.382
5.382
5.273
5.273
17,425
-0.13(-2.34%)
Jan 21, 2003
5.391
5.492
5.273
5.399
55,950
+0.02(+0.31%)
Jan 17, 2003
5.382
5.424
5.357
5.382
38,999
-0.02(-0.31%)
Jan 16, 2003
5.467
5.492
5.298
5.399
21,455
-0.03(-0.47%)
Jan 15, 2003
5.576
5.576
5.399
5.424
42,199
-0.27(-4.74%)
Jan 14, 2003
5.627
5.737
5.551
5.694
70,885
+0.08(+1.50%)
Jan 13, 2003
5.450
5.644
5.399
5.610
38,287
+0.18(+3.26%)
Jan 10, 2003
5.365
5.441
5.357
5.433
29,516
+0.08(+1.58%)
Jan 09, 2003
5.163
5.365
5.163
5.348
55,357
+0.20(+3.93%)
Jan 08, 2003
4.935
5.163
4.893
5.146
20,270
+0.19(+3.92%)
Jan 07, 2003
5.019
5.095
4.935
4.952
28,567
-0.08(-1.68%)
Jan 06, 2003
4.766
5.112
4.733
5.036
71,122
+0.33(+6.99%)
Jan 03, 2003
4.657
4.741
4.657
4.707
41,014
+0.02(+0.36%)
Jan 02, 2003
4.809
4.809
4.648
4.690
11,498
-0.07(-1.42%)
Dec 31, 2002
4.935
4.960
4.758
4.758
46,111
-0.15(-3.09%)
Dec 30, 2002
5.230
5.247
4.876
4.910
41,725
-0.29(-5.52%)
Dec 27, 2002
5.273
5.298
5.188
5.197
15,054
-0.12(-2.22%)
Dec 26, 2002
5.357
5.357
5.230
5.315
9,838
+0.00(+0.00%)
Dec 24, 2002
5.298
5.332
5.298
5.315
4,741
+0.00(+0.00%)
Dec 23, 2002
5.357
5.399
5.247
5.315
32,123
-0.08(-1.56%)
Dec 20, 2002
5.230
5.399
5.214
5.399
47,415
+0.19(+3.56%)
Dec 19, 2002
5.163
5.264
5.146
5.214
26,434
+0.07(+1.31%)
Dec 18, 2002
5.273
5.273
5.095
5.146
6,993
-0.13(-2.40%)
Dec 17, 2002
5.306
5.340
5.230
5.273
16,239
-0.04(-0.79%)
Dec 16, 2002
5.188
5.399
5.188
5.315
48,363
+0.13(+2.44%)
Dec 13, 2002
5.281
5.281
5.188
5.188
16,121
-0.12(-2.23%)
Dec 12, 2002
5.019
5.315
4.994
5.306
8,179
+0.33(+6.61%)
Dec 11, 2002
5.154
5.171
4.977
4.977
25,011
-0.17(-3.28%)
Dec 10, 2002
5.070
5.171
5.070
5.146
13,394
+0.08(+1.67%)
Dec 09, 2002
5.281
5.281
5.062
5.062
19,795
-0.22(-4.15%)
Dec 06, 2002
5.357
5.374
5.230
5.281
19,795
-0.14(-2.64%)
Dec 05, 2002
5.483
5.568
5.399
5.424
16,239
-0.09(-1.68%)
Dec 04, 2002
5.543
5.568
5.399
5.517
22,166
-0.01(-0.15%)
Dec 03, 2002
5.652
5.694
5.526
5.526
14,343
-0.17(-2.96%)
Dec 02, 2002
5.922
5.922
5.652
5.694
24,300
-0.17(-2.88%)
Nov 29, 2002
5.737
5.905
5.737
5.863
12,446
+0.17(+2.96%)
Nov 27, 2002
5.399
5.897
5.399
5.694
82,976
+0.32(+5.97%)
Nov 26, 2002
5.264
5.416
5.264
5.374
32,716
+0.10(+1.92%)
Nov 25, 2002
4.935
5.273
4.935
5.273
25,722
+0.30(+6.11%)
Nov 22, 2002
4.960
4.977
4.825
4.969
49,904
+0.01(+0.17%)
Nov 21, 2002
4.766
4.960
4.766
4.960
42,081
+0.24(+5.00%)
Nov 20, 2002
4.935
4.952
4.640
4.724
69,937
-0.21(-4.27%)
Nov 19, 2002
5.079
5.129
4.935
4.935
64,603
-0.19(-3.62%)
Nov 18, 2002
5.239
5.256
5.104
5.121
35,324
-0.10(-1.94%)
Nov 15, 2002
5.568
5.593
5.222
5.222
18,254
-0.30(-5.50%)
Nov 14, 2002
5.399
5.618
5.399
5.526
48,482
+0.18(+3.31%)
Nov 13, 2002
5.315
5.357
5.273
5.348
51,564
+0.08(+1.44%)
Nov 12, 2002
5.382
5.391
5.171
5.273
38,050
-0.07(-1.26%)
Nov 11, 2002
5.576
5.576
5.340
5.340
12,327
-0.24(-4.24%)
Nov 08, 2002
5.812
5.812
5.568
5.576
43,740
-0.24(-4.06%)
Nov 07, 2002
5.990
6.032
5.779
5.812
28,567
-0.09(-1.57%)
Nov 06, 2002
5.737
5.998
5.686
5.905
38,050
+0.22(+3.86%)
Nov 05, 2002
6.040
6.209
5.568
5.686
64,247
-0.40(-6.52%)
Nov 04, 2002
6.243
6.243
6.074
6.082
26,908
-0.20(-3.22%)
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.