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
Bank of Nova Scotia
(NY:
BNS
)
47.27
+0.95 (+2.04%)
Streaming Delayed Price
Updated: 10:07 AM EDT, Jun 12, 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
9.512
9.512
9.424
9.476
101,734
-0.07(-0.78%)
Oct 30, 2003
9.550
9.550
9.550
9.550
73,941
-0.09(-0.91%)
Oct 29, 2003
9.628
9.657
9.603
9.638
50,867
-0.00(-0.04%)
Oct 28, 2003
9.588
9.641
9.588
9.641
34,086
+0.09(+0.92%)
Oct 27, 2003
9.517
9.578
9.517
9.554
34,610
+0.03(+0.30%)
Oct 24, 2003
9.575
9.575
9.498
9.525
33,561
-0.05(-0.52%)
Oct 23, 2003
9.601
9.605
9.559
9.575
91,770
-0.07(-0.69%)
Oct 22, 2003
9.615
9.641
9.565
9.641
79,185
+0.05(+0.52%)
Oct 21, 2003
9.487
9.578
9.487
9.592
55,062
+0.05(+0.54%)
Oct 20, 2003
9.559
9.575
9.468
9.540
68,696
-0.00(-0.02%)
Oct 17, 2003
9.546
9.546
9.516
9.542
26,220
-0.02(-0.22%)
Oct 16, 2003
9.596
9.628
9.596
9.563
104,880
-0.03(-0.32%)
Oct 15, 2003
9.418
9.693
9.418
9.594
157,321
+0.16(+1.74%)
Oct 14, 2003
9.258
9.430
9.329
9.430
72,367
+0.17(+1.85%)
Oct 13, 2003
9.201
9.258
9.201
9.258
9,439
+0.06(+0.62%)
Oct 10, 2003
9.148
9.201
9.148
9.201
13,110
+0.17(+1.88%)
Oct 09, 2003
9.086
9.088
9.008
9.031
48,769
-0.08(-0.88%)
Oct 08, 2003
9.117
9.123
9.111
9.111
77,087
-0.05(-0.52%)
Oct 07, 2003
9.069
9.193
9.062
9.159
199,273
+0.18(+2.06%)
Oct 06, 2003
8.926
8.985
8.926
8.974
28,317
+0.04(+0.45%)
Oct 03, 2003
9.033
9.033
8.924
8.934
119,039
-0.13(-1.47%)
Oct 02, 2003
9.090
9.094
9.058
9.067
91,246
+0.01(+0.08%)
Oct 01, 2003
8.943
9.104
8.943
9.060
39,330
+0.16(+1.84%)
Sep 30, 2003
8.873
8.917
8.839
8.896
88,099
+0.03(+0.32%)
Sep 29, 2003
8.781
8.867
8.757
8.867
33,561
+0.04(+0.48%)
Sep 26, 2003
8.831
8.831
8.800
8.825
36,708
-0.06(-0.69%)
Sep 25, 2003
8.888
8.888
8.888
8.886
25,695
-0.03(-0.34%)
Sep 24, 2003
8.886
8.938
8.886
8.917
49,818
+0.05(+0.58%)
Sep 23, 2003
8.835
8.869
8.823
8.865
23,598
-0.02(-0.28%)
Sep 22, 2003
8.879
8.890
8.879
8.890
25,695
-0.01(-0.11%)
Sep 19, 2003
8.873
8.900
8.873
8.900
31,988
+0.11(+1.24%)
Sep 18, 2003
8.736
8.779
8.736
8.791
74,465
+0.10(+1.19%)
Sep 17, 2003
8.646
8.692
8.646
8.688
77,087
+0.04(+0.46%)
Sep 16, 2003
8.600
8.648
8.566
8.648
12,585
+0.05(+0.55%)
Sep 15, 2003
8.625
8.625
8.575
8.600
30,939
-0.02(-0.27%)
Sep 12, 2003
8.564
8.629
8.564
8.623
38,805
+0.08(+0.92%)
Sep 11, 2003
8.497
8.556
8.497
8.545
25,171
-0.01(-0.13%)
Sep 10, 2003
8.461
8.564
8.461
8.556
38,281
+0.10(+1.17%)
Sep 09, 2003
8.484
8.484
8.436
8.457
38,281
-0.01(-0.09%)
Sep 08, 2003
8.533
8.533
8.465
8.465
22,024
-0.10(-1.11%)
Sep 05, 2003
8.520
8.560
8.499
8.560
23,073
+0.03(+0.34%)
Sep 04, 2003
8.572
8.572
8.514
8.532
11,536
+0.00(+0.04%)
Sep 03, 2003
8.574
8.610
8.505
8.528
252,762
+0.02(+0.27%)
Sep 02, 2003
8.450
8.530
8.450
8.505
40,379
+0.04(+0.52%)
Aug 29, 2003
8.375
8.467
8.375
8.461
31,988
+0.09(+1.07%)
Aug 28, 2003
8.329
8.371
8.293
8.371
117,466
+0.08(+0.94%)
Aug 27, 2003
8.295
8.305
8.247
8.293
46,147
-0.03(-0.32%)
Aug 26, 2003
8.305
8.373
8.286
8.320
65,550
+0.06(+0.74%)
Aug 25, 2003
8.267
8.293
8.232
8.259
72,367
-0.00(-0.02%)
Aug 22, 2003
8.314
8.314
8.244
8.261
43,525
-0.04(-0.53%)
Aug 21, 2003
8.360
8.373
8.276
8.305
49,294
-0.05(-0.59%)
Aug 20, 2003
8.467
8.474
8.341
8.354
27,269
-0.14(-1.66%)
Aug 19, 2003
8.381
8.526
8.375
8.495
46,671
+0.05(+0.61%)
Aug 18, 2003
8.390
8.499
8.390
8.444
29,366
-0.03(-0.32%)
Aug 15, 2003
8.394
8.471
8.394
8.471
16,780
+0.06(+0.75%)
Aug 14, 2003
8.564
8.564
8.390
8.408
48,769
-0.17(-1.96%)
Aug 13, 2003
8.505
8.579
8.505
8.575
65,026
+0.10(+1.15%)
Aug 12, 2003
8.421
8.507
8.419
8.478
54,538
+0.06(+0.68%)
Aug 11, 2003
8.282
8.438
8.282
8.421
79,185
+0.18(+2.15%)
Aug 08, 2003
8.104
8.244
8.104
8.244
42,476
+0.18(+2.20%)
Aug 07, 2003
8.062
8.122
8.062
8.066
72,367
+0.03(+0.33%)
Aug 06, 2003
7.977
8.095
7.925
8.040
95,441
-0.03(-0.40%)
Aug 05, 2003
8.101
8.144
8.072
8.072
42,476
-0.02(-0.28%)
Aug 04, 2003
8.156
8.164
8.095
8.095
33,037
-0.07(-0.82%)
Aug 01, 2003
8.251
8.265
8.154
8.162
76,038
-0.06(-0.74%)
Jul 31, 2003
8.280
8.293
8.192
8.223
113,795
-0.10(-1.17%)
Jul 30, 2003
8.507
8.511
8.297
8.320
101,210
-0.27(-3.15%)
Jul 29, 2003
8.663
8.673
8.581
8.591
43,001
-0.10(-1.12%)
Jul 28, 2003
8.726
8.759
8.678
8.688
34,610
-0.04(-0.42%)
Jul 25, 2003
8.694
8.747
8.677
8.724
74,989
+0.09(+1.02%)
Jul 24, 2003
8.703
8.800
8.619
8.636
72,892
-0.04(-0.46%)
Jul 23, 2003
8.577
8.722
8.577
8.677
88,099
+0.11(+1.31%)
Jul 22, 2003
8.469
8.574
8.423
8.564
74,989
+0.08(+0.99%)
Jul 21, 2003
8.425
8.493
8.410
8.480
33,037
+0.03(+0.32%)
Jul 18, 2003
8.459
8.459
8.295
8.453
194,554
-0.05(-0.61%)
Jul 17, 2003
8.558
8.558
8.442
8.505
81,282
-0.12(-1.44%)
Jul 16, 2003
8.591
8.631
8.558
8.629
25,171
+0.04(+0.42%)
Jul 15, 2003
8.596
8.677
8.574
8.593
106,978
-0.05(-0.60%)
Jul 14, 2003
8.484
8.644
8.484
8.644
62,404
+0.17(+2.00%)
Jul 11, 2003
8.421
8.505
8.421
8.474
81,807
+0.04(+0.47%)
Jul 10, 2003
8.411
8.444
8.343
8.434
29,891
-0.07(-0.81%)
Jul 09, 2003
8.484
8.511
8.438
8.503
43,001
-0.02(-0.18%)
Jul 08, 2003
8.533
8.533
8.410
8.518
81,807
-0.07(-0.82%)
Jul 07, 2003
8.469
8.589
8.469
8.589
34,086
-0.05(-0.53%)
Jul 03, 2003
8.511
8.635
8.511
8.635
54,013
+0.09(+1.07%)
Jul 02, 2003
8.562
8.587
8.497
8.543
90,721
-0.09(-1.04%)
Jul 01, 2003
8.629
8.669
8.600
8.633
85,477
-0.19(-2.18%)
Jun 30, 2003
8.448
8.825
8.381
8.825
236,506
+0.31(+3.60%)
Jun 27, 2003
8.465
8.572
8.465
8.518
206,090
+0.08(+0.99%)
Jun 26, 2003
8.438
8.451
8.400
8.434
68,696
-0.03(-0.41%)
Jun 25, 2003
8.438
8.566
8.438
8.469
99,112
+0.08(+0.93%)
Jun 24, 2003
8.387
8.429
8.366
8.390
109,600
-0.00(-0.05%)
Jun 23, 2003
8.440
8.440
8.377
8.394
51,391
-0.07(-0.83%)
Jun 20, 2003
8.623
8.623
8.423
8.465
94,392
-0.16(-1.84%)
Jun 19, 2003
8.581
8.661
8.577
8.623
131,625
-0.08(-0.96%)
Jun 18, 2003
8.690
8.734
8.646
8.707
100,161
+0.02(+0.18%)
Jun 17, 2003
8.715
8.715
8.635
8.692
134,247
-0.01(-0.15%)
Jun 16, 2003
8.625
8.705
8.610
8.705
192,980
+0.05(+0.53%)
Jun 13, 2003
8.558
8.669
8.539
8.659
82,855
+0.08(+0.89%)
Jun 12, 2003
8.537
8.583
8.511
8.583
57,684
+0.05(+0.56%)
Jun 11, 2003
8.411
8.539
8.411
8.535
67,648
+0.15(+1.84%)
Jun 10, 2003
8.276
8.381
8.190
8.381
69,745
+0.06(+0.71%)
Jun 09, 2003
8.345
8.360
8.289
8.322
55,062
-0.09(-1.04%)
Jun 06, 2003
8.511
8.566
8.371
8.410
149,455
-0.14(-1.63%)
Jun 05, 2003
8.406
8.614
8.406
8.549
93,868
+0.14(+1.66%)
Jun 04, 2003
8.316
8.490
8.316
8.410
155,223
+0.14(+1.68%)
Jun 03, 2003
8.251
8.276
8.230
8.270
116,942
-0.02(-0.30%)
Jun 02, 2003
8.156
8.333
8.141
8.295
186,163
+0.13(+1.56%)
May 30, 2003
8.154
8.209
8.104
8.167
164,663
+0.01(+0.16%)
May 29, 2003
8.043
8.186
8.043
8.154
55,586
+0.11(+1.33%)
May 28, 2003
8.085
8.099
7.986
8.047
58,208
-0.08(-0.99%)
May 27, 2003
8.093
8.211
8.082
8.127
145,784
-0.01(-0.12%)
May 23, 2003
8.076
8.167
8.076
8.137
50,342
-0.02(-0.28%)
May 22, 2003
8.194
8.232
8.143
8.160
80,758
-0.11(-1.38%)
May 21, 2003
8.329
8.352
8.232
8.274
95,966
-0.07(-0.87%)
May 20, 2003
8.291
8.387
8.249
8.347
82,331
+0.14(+1.77%)
May 19, 2003
8.202
8.219
8.190
8.202
40,903
-0.01(-0.16%)
May 16, 2003
8.125
8.238
8.120
8.215
80,758
+0.12(+1.46%)
May 15, 2003
8.125
8.125
8.076
8.097
121,661
-0.03(-0.42%)
May 14, 2003
8.028
8.133
7.990
8.131
44,049
+0.11(+1.35%)
May 13, 2003
7.958
8.068
7.942
8.022
150,504
+0.03(+0.43%)
May 12, 2003
7.801
7.992
7.801
7.988
50,342
+0.18(+2.35%)
May 09, 2003
7.719
7.828
7.719
7.805
189,834
+0.06(+0.76%)
May 08, 2003
7.736
7.746
7.704
7.746
79,185
+0.01(+0.12%)
May 07, 2003
7.731
7.746
7.702
7.736
50,867
-0.03(-0.39%)
May 06, 2003
7.643
7.776
7.643
7.767
109,600
+0.14(+1.77%)
May 05, 2003
7.513
7.649
7.513
7.632
44,049
+0.13(+1.75%)
May 02, 2003
7.437
7.504
7.437
7.500
64,501
+0.06(+0.79%)
May 01, 2003
7.431
7.464
7.412
7.441
63,977
+0.04(+0.52%)
Apr 30, 2003
7.323
7.420
7.323
7.403
69,745
+0.12(+1.70%)
Apr 29, 2003
7.248
7.313
7.246
7.279
68,696
+0.03(+0.37%)
Apr 28, 2003
7.218
7.252
7.214
7.252
19,402
+0.06(+0.80%)
Apr 25, 2003
7.164
7.202
7.153
7.195
31,464
+0.03(+0.37%)
Apr 24, 2003
7.151
7.220
7.151
7.168
89,148
-0.04(-0.61%)
Apr 23, 2003
7.151
7.220
7.149
7.212
18,354
+0.06(+0.91%)
Apr 22, 2003
7.101
7.147
7.101
7.147
109,076
+0.06(+0.83%)
Apr 21, 2003
7.008
7.096
7.008
7.088
41,952
-0.02(-0.21%)
Apr 17, 2003
7.063
7.119
7.063
7.103
73,416
+0.05(+0.73%)
Apr 16, 2003
7.117
7.117
7.052
7.052
29,366
-0.05(-0.75%)
Apr 15, 2003
7.092
7.109
7.065
7.105
60,830
+0.04(+0.51%)
Apr 14, 2003
7.067
7.111
7.067
7.069
54,538
-0.04(-0.51%)
Apr 11, 2003
7.017
7.126
7.017
7.105
110,649
+0.10(+1.47%)
Apr 10, 2003
6.899
7.002
6.884
7.002
151,552
+0.15(+2.20%)
Apr 09, 2003
6.846
6.869
6.836
6.852
14,683
+0.01(+0.17%)
Apr 08, 2003
6.800
6.882
6.800
6.840
129,003
+0.05(+0.67%)
Apr 07, 2003
6.735
6.812
6.735
6.794
42,476
+0.06(+0.88%)
Apr 04, 2003
6.745
6.745
6.699
6.735
35,659
+0.00(+0.00%)
Apr 03, 2003
6.813
6.813
6.724
6.735
36,708
-0.10(-1.42%)
Apr 02, 2003
6.733
6.846
6.733
6.833
14,683
+0.15(+2.20%)
Apr 01, 2003
6.722
6.747
6.678
6.686
67,648
-0.02(-0.31%)
Mar 31, 2003
6.758
6.760
6.672
6.707
78,660
-0.07(-1.10%)
Mar 28, 2003
6.737
6.792
6.737
6.781
23,598
-0.06(-0.89%)
Mar 27, 2003
6.770
6.842
6.754
6.842
73,941
+0.08(+1.18%)
Mar 26, 2003
6.779
6.792
6.701
6.762
44,049
+0.00(+0.06%)
Mar 25, 2003
6.756
6.779
6.749
6.758
58,208
-0.02(-0.23%)
Mar 24, 2003
6.771
6.840
6.751
6.773
82,331
-0.02(-0.25%)
Mar 21, 2003
6.779
6.792
6.726
6.791
34,086
+0.03(+0.45%)
Mar 20, 2003
6.697
6.779
6.697
6.760
26,744
+0.05(+0.77%)
Mar 19, 2003
6.718
6.751
6.684
6.709
80,233
+0.01(+0.14%)
Mar 18, 2003
6.625
6.718
6.623
6.699
61,355
+0.10(+1.53%)
Mar 17, 2003
6.510
6.619
6.510
6.598
113,795
+0.05(+0.79%)
Mar 14, 2003
6.493
6.546
6.461
6.546
17,829
+0.03(+0.53%)
Mar 13, 2003
6.476
6.514
6.470
6.512
41,952
+0.05(+0.80%)
Mar 12, 2003
6.524
6.533
6.438
6.461
93,343
-0.10(-1.54%)
Mar 11, 2003
6.669
6.682
6.562
6.562
55,586
-0.11(-1.60%)
Mar 10, 2003
6.709
6.709
6.651
6.669
29,366
-0.03(-0.43%)
Mar 07, 2003
6.623
6.709
6.607
6.697
24,122
+0.05(+0.80%)
Mar 06, 2003
6.674
6.674
6.632
6.644
46,671
-0.05(-0.68%)
Mar 05, 2003
6.693
6.756
6.689
6.689
33,561
+0.02(+0.23%)
Mar 04, 2003
6.728
6.779
6.661
6.674
101,734
-0.06(-0.85%)
Mar 03, 2003
6.785
6.850
6.714
6.731
65,026
-0.08(-1.20%)
Feb 28, 2003
6.764
6.882
6.751
6.813
79,185
+0.06(+0.82%)
Feb 27, 2003
6.649
6.785
6.649
6.758
61,355
+0.16(+2.37%)
Feb 26, 2003
6.636
6.663
6.602
6.602
14,683
-0.06(-0.86%)
Feb 25, 2003
6.625
6.659
6.554
6.659
48,245
+0.03(+0.52%)
Feb 24, 2003
6.636
6.688
6.607
6.625
138,967
-0.02(-0.26%)
Feb 21, 2003
6.636
6.655
6.632
6.642
25,171
+0.02(+0.37%)
Feb 20, 2003
6.617
6.619
6.579
6.617
37,232
+0.07(+1.05%)
Feb 19, 2003
6.587
6.587
6.548
6.548
25,171
-0.04(-0.61%)
Feb 18, 2003
6.484
6.606
6.484
6.588
61,879
+0.23(+3.60%)
Feb 14, 2003
6.358
6.388
6.346
6.360
26,744
+0.01(+0.12%)
Feb 13, 2003
6.312
6.354
6.312
6.352
8,914
+0.06(+0.88%)
Feb 12, 2003
6.320
6.335
6.285
6.297
23,073
-0.02(-0.24%)
Feb 11, 2003
6.253
6.327
6.253
6.312
14,158
+0.07(+1.07%)
Feb 10, 2003
6.331
6.331
6.224
6.245
13,634
-0.08(-1.33%)
Feb 07, 2003
6.346
6.346
6.300
6.329
33,037
-0.00(-0.03%)
Feb 06, 2003
6.354
6.386
6.320
6.331
44,574
-0.05(-0.72%)
Feb 05, 2003
6.396
6.403
6.323
6.377
81,282
-0.02(-0.36%)
Feb 04, 2003
6.333
6.400
6.312
6.400
41,952
+0.03(+0.42%)
Feb 03, 2003
6.358
6.382
6.331
6.373
65,550
+0.01(+0.12%)
Jan 31, 2003
6.268
6.381
6.241
6.365
181,443
+0.08(+1.27%)
Jan 30, 2003
6.264
6.312
6.264
6.285
340,862
+0.02(+0.40%)
Jan 29, 2003
6.253
6.283
6.131
6.260
99,112
+0.02(+0.24%)
Jan 28, 2003
6.312
6.367
6.241
6.245
69,745
-0.04(-0.67%)
Jan 27, 2003
6.407
6.407
6.274
6.287
18,878
-0.12(-1.82%)
Jan 24, 2003
6.436
6.442
6.362
6.403
41,427
-0.04(-0.68%)
Jan 23, 2003
6.445
6.476
6.438
6.447
218,152
+0.08(+1.26%)
Jan 22, 2003
6.381
6.409
6.352
6.367
40,903
+0.00(+0.06%)
Jan 21, 2003
6.426
6.444
6.363
6.363
18,354
-0.07(-1.10%)
Jan 17, 2003
6.379
6.434
6.367
6.434
152,601
+0.02(+0.24%)
Jan 16, 2003
6.371
6.419
6.346
6.419
136,869
+0.07(+1.14%)
Jan 15, 2003
6.384
6.436
6.314
6.346
114,320
-0.03(-0.42%)
Jan 14, 2003
6.436
6.468
6.373
6.373
90,721
-0.07(-1.04%)
Jan 13, 2003
6.497
6.527
6.440
6.440
47,196
-0.05(-0.71%)
Jan 10, 2003
6.476
6.546
6.453
6.485
61,355
+0.01(+0.18%)
Jan 09, 2003
6.516
6.531
6.396
6.474
28,317
+0.02(+0.30%)
Jan 08, 2003
6.615
6.615
6.447
6.455
80,758
-0.15(-2.28%)
Jan 07, 2003
6.636
6.651
6.592
6.606
213,432
-0.02(-0.37%)
Jan 06, 2003
6.592
6.686
6.573
6.630
22,024
+0.11(+1.70%)
Jan 03, 2003
6.485
6.520
6.485
6.520
39,854
+0.02(+0.32%)
Jan 02, 2003
6.415
6.508
6.403
6.499
29,891
+0.11(+1.73%)
Dec 31, 2002
6.411
6.413
6.373
6.388
16,780
-0.01(-0.21%)
Dec 30, 2002
6.382
6.413
6.379
6.402
47,720
+0.00(+0.06%)
Dec 27, 2002
6.501
6.501
6.392
6.398
38,805
-0.19(-2.89%)
Dec 26, 2002
6.579
6.627
6.569
6.588
47,196
+0.03(+0.49%)
Dec 24, 2002
6.556
6.556
6.556
6.556
0
+0.00(+0.00%)
Dec 23, 2002
6.518
6.579
6.506
6.556
34,086
+0.07(+1.15%)
Dec 20, 2002
6.464
6.487
6.434
6.482
121,137
+0.05(+0.71%)
Dec 19, 2002
6.445
6.522
6.436
6.436
95,966
+0.02(+0.30%)
Dec 18, 2002
6.484
6.484
6.417
6.417
22,549
-0.04(-0.59%)
Dec 17, 2002
6.506
6.527
6.455
6.455
67,123
-0.04(-0.62%)
Dec 16, 2002
6.474
6.495
6.449
6.495
47,720
+0.06(+0.86%)
Dec 13, 2002
6.365
6.442
6.363
6.440
83,904
+0.01(+0.21%)
Dec 12, 2002
6.310
6.464
6.310
6.426
65,550
+0.14(+2.28%)
Dec 11, 2002
6.215
6.310
6.215
6.283
74,989
+0.09(+1.42%)
Dec 10, 2002
6.102
6.199
6.102
6.196
62,928
+0.11(+1.85%)
Dec 09, 2002
6.056
6.116
6.056
6.083
68,172
+0.08(+1.33%)
Dec 06, 2002
5.950
6.018
5.938
6.003
48,769
+0.02(+0.41%)
Dec 05, 2002
6.016
6.016
5.969
5.978
34,086
-0.05(-0.82%)
Dec 04, 2002
6.003
6.034
6.003
6.028
40,903
+0.01(+0.22%)
Dec 03, 2002
5.932
6.089
5.911
6.014
172,529
+0.03(+0.57%)
Dec 02, 2002
6.016
6.066
5.955
5.980
101,210
-0.04(-0.67%)
Nov 29, 2002
5.969
6.034
5.969
6.020
26,744
+0.08(+1.28%)
Nov 27, 2002
5.877
6.035
5.877
5.944
67,123
+0.09(+1.50%)
Nov 26, 2002
6.016
6.016
5.835
5.856
29,366
-0.14(-2.32%)
Nov 25, 2002
5.911
6.007
5.911
5.995
38,281
+0.12(+2.04%)
Nov 22, 2002
5.643
5.875
5.643
5.875
70,270
+0.19(+3.42%)
Nov 21, 2002
5.568
5.688
5.568
5.681
90,721
+0.16(+2.87%)
Nov 20, 2002
5.490
5.540
5.490
5.522
158,370
+0.05(+0.98%)
Nov 19, 2002
5.465
5.524
5.448
5.469
55,586
-0.04(-0.76%)
Nov 18, 2002
5.538
5.545
5.444
5.511
108,027
-0.02(-0.28%)
Nov 15, 2002
5.549
5.564
5.496
5.526
39,330
-0.06(-1.09%)
Nov 14, 2002
5.576
5.601
5.576
5.587
6,817
+0.04(+0.76%)
Nov 13, 2002
5.538
5.599
5.490
5.545
113,795
-0.00(-0.07%)
Nov 12, 2002
5.540
5.582
5.540
5.549
43,525
+0.01(+0.24%)
Nov 11, 2002
5.593
5.593
5.536
5.536
82,331
-0.06(-1.12%)
Nov 08, 2002
5.562
5.599
5.536
5.599
102,258
+0.01(+0.10%)
Nov 07, 2002
5.585
5.606
5.557
5.593
31,988
-0.02(-0.37%)
Nov 06, 2002
5.648
5.648
5.463
5.614
143,162
-0.07(-1.17%)
Nov 05, 2002
5.587
5.683
5.578
5.681
202,944
-0.18(-3.15%)
Nov 04, 2002
5.738
5.934
5.738
5.866
96,490
+0.16(+2.84%)
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.