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
Lakeland Finl Corp
(NQ:
LKFN
)
59.99
-1.10 (-1.80%)
Streaming Delayed Price
Updated: 10:10 AM 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 (%)
Oct 31, 2003
4.325
4.346
4.126
4.199
22,813
-0.09(-2.14%)
Oct 30, 2003
4.240
4.291
4.291
4.291
9,409
+0.05(+1.21%)
Oct 29, 2003
4.106
4.256
4.054
4.240
33,793
+0.00(+0.08%)
Oct 28, 2003
4.059
4.236
3.991
4.236
25,395
+0.25(+6.20%)
Oct 27, 2003
3.946
4.040
3.946
3.989
8,608
+0.08(+2.05%)
Oct 24, 2003
3.977
3.977
3.893
3.909
32,713
-0.04(-1.03%)
Oct 23, 2003
3.990
3.990
3.949
3.949
8,608
-0.05(-1.34%)
Oct 22, 2003
4.044
4.044
4.003
4.003
34,865
-0.01(-0.26%)
Oct 21, 2003
4.092
4.092
4.013
4.013
8,608
-0.04(-1.00%)
Oct 20, 2003
4.059
4.060
4.013
4.054
6,886
+0.04(+1.01%)
Oct 17, 2003
4.085
4.222
4.013
4.013
31,852
-0.05(-1.34%)
Oct 16, 2003
4.182
4.268
4.068
4.068
24,534
-0.13(-2.99%)
Oct 15, 2003
4.193
4.199
4.178
4.193
22,128
+0.00(+0.00%)
Oct 14, 2003
4.031
4.193
4.031
4.193
24,870
+0.04(+0.87%)
Oct 13, 2003
4.018
4.157
4.018
4.157
27,810
+0.15(+3.74%)
Oct 10, 2003
4.003
4.008
3.927
4.008
26,480
+0.00(+0.00%)
Oct 09, 2003
4.008
4.042
4.003
4.008
14,647
+0.03(+0.79%)
Oct 08, 2003
4.019
4.034
3.972
3.976
21,521
-0.05(-1.35%)
Oct 07, 2003
4.031
4.031
3.980
4.031
20,282
+0.00(+0.00%)
Oct 06, 2003
3.960
4.031
3.960
4.031
12,913
+0.05(+1.23%)
Oct 03, 2003
3.994
4.031
3.917
3.982
20,230
-0.01(-0.15%)
Oct 02, 2003
4.016
4.030
3.988
3.988
1,721
-0.04(-1.07%)
Oct 01, 2003
3.977
4.031
3.941
4.031
68,301
+0.11(+2.72%)
Sep 30, 2003
3.885
3.996
3.833
3.924
29,700
-0.06(-1.40%)
Sep 29, 2003
3.973
3.996
3.802
3.980
22,382
+0.03(+0.76%)
Sep 26, 2003
3.889
3.996
3.752
3.949
82,677
+0.14(+3.63%)
Sep 25, 2003
3.757
3.907
3.749
3.811
19,119
-0.10(-2.67%)
Sep 24, 2003
3.876
3.916
3.794
3.916
21,947
+0.04(+1.02%)
Sep 23, 2003
3.839
3.897
3.833
3.876
56,894
+0.04(+0.97%)
Sep 22, 2003
3.775
3.840
3.690
3.839
34,090
+0.11(+2.96%)
Sep 19, 2003
3.713
3.782
3.713
3.729
11,191
-0.00(-0.06%)
Sep 18, 2003
3.690
3.731
3.690
3.731
34,086
+0.00(+0.12%)
Sep 17, 2003
3.693
3.726
3.693
3.726
4,304
+0.00(+0.06%)
Sep 16, 2003
3.723
3.728
3.717
3.724
42,677
+0.00(+0.03%)
Sep 15, 2003
3.723
3.728
3.700
3.723
46,917
+0.00(+0.00%)
Sep 12, 2003
3.693
3.728
3.693
3.723
13,773
-0.00(-0.12%)
Sep 11, 2003
3.723
3.730
3.707
3.728
31,852
+0.02(+0.60%)
Sep 10, 2003
3.717
3.725
3.702
3.706
17,217
-0.02(-0.59%)
Sep 09, 2003
3.694
3.729
3.694
3.728
16,356
+0.00(+0.03%)
Sep 08, 2003
3.724
3.729
3.695
3.726
16,786
+0.01(+0.16%)
Sep 05, 2003
3.706
3.721
3.694
3.721
18,939
+0.00(+0.09%)
Sep 04, 2003
3.682
3.724
3.682
3.717
86,517
+0.02(+0.57%)
Sep 03, 2003
3.677
3.703
3.657
3.696
33,143
-0.02(-0.50%)
Sep 02, 2003
3.677
3.717
3.643
3.715
31,421
+0.07(+1.78%)
Aug 29, 2003
3.671
3.671
3.637
3.650
31,852
-0.03(-0.85%)
Aug 28, 2003
3.693
3.713
3.659
3.681
55,956
-0.04(-0.97%)
Aug 27, 2003
3.711
3.717
3.672
3.717
23,243
+0.00(+0.03%)
Aug 26, 2003
3.715
3.717
3.625
3.716
17,647
-0.00(-0.03%)
Aug 25, 2003
3.725
3.725
3.714
3.717
18,508
-0.01(-0.22%)
Aug 22, 2003
3.717
3.725
3.671
3.725
16,356
+0.02(+0.53%)
Aug 21, 2003
3.677
3.717
3.663
3.706
99,430
+0.03(+0.79%)
Aug 20, 2003
3.676
3.677
3.665
3.677
15,495
+0.00(+0.00%)
Aug 19, 2003
3.677
3.703
3.659
3.677
33,573
+0.00(+0.00%)
Aug 18, 2003
3.635
3.677
3.572
3.677
26,256
+0.04(+1.23%)
Aug 15, 2003
3.677
3.677
3.599
3.632
17,217
-0.04(-0.97%)
Aug 14, 2003
3.565
3.668
3.565
3.667
17,647
+0.10(+2.87%)
Aug 13, 2003
3.600
3.601
3.560
3.565
17,647
-0.04(-1.00%)
Aug 12, 2003
3.550
3.601
3.550
3.601
6,456
+0.05(+1.31%)
Aug 11, 2003
3.552
3.555
3.549
3.555
7,747
+0.00(+0.00%)
Aug 08, 2003
3.550
3.571
3.549
3.555
10,760
-0.03(-0.71%)
Aug 07, 2003
3.601
3.601
3.529
3.580
37,447
+0.05(+1.38%)
Aug 06, 2003
3.538
3.573
3.528
3.531
4,304
-0.01(-0.23%)
Aug 05, 2003
3.601
3.659
3.491
3.539
53,373
+0.01(+0.16%)
Aug 04, 2003
3.544
3.601
3.527
3.534
16,356
-0.05(-1.39%)
Aug 01, 2003
3.674
3.674
3.584
3.584
32,713
-0.13(-3.53%)
Jul 31, 2003
3.659
3.717
3.659
3.715
19,800
+0.04(+1.04%)
Jul 30, 2003
3.716
3.717
3.627
3.677
37,878
-0.03(-0.75%)
Jul 29, 2003
3.710
3.717
3.613
3.704
43,043
+0.00(+0.05%)
Jul 28, 2003
3.711
3.723
3.658
3.703
40,030
-0.01(-0.14%)
Jul 25, 2003
3.674
3.717
3.643
3.708
50,791
+0.03(+0.92%)
Jul 24, 2003
3.642
3.710
3.642
3.674
25,826
+0.01(+0.19%)
Jul 23, 2003
3.653
3.668
3.617
3.667
11,621
+0.01(+0.19%)
Jul 22, 2003
3.672
3.683
3.630
3.660
26,256
+0.04(+1.12%)
Jul 21, 2003
3.672
3.672
3.607
3.620
14,634
-0.12(-3.20%)
Jul 18, 2003
3.665
3.739
3.665
3.739
16,786
+0.08(+2.16%)
Jul 17, 2003
3.660
3.751
3.660
3.660
18,508
-0.09(-2.36%)
Jul 16, 2003
3.766
3.766
3.682
3.749
40,030
-0.02(-0.62%)
Jul 15, 2003
3.775
3.809
3.665
3.772
51,652
-0.04(-0.98%)
Jul 14, 2003
3.861
3.861
3.660
3.809
18,078
+0.15(+4.10%)
Jul 11, 2003
3.818
3.821
3.603
3.659
22,382
-0.12(-3.29%)
Jul 10, 2003
3.783
3.857
3.769
3.783
50,360
-0.03(-0.67%)
Jul 09, 2003
3.719
3.822
3.713
3.809
42,613
+0.06(+1.67%)
Jul 08, 2003
3.485
3.775
3.474
3.746
35,726
+0.14(+4.00%)
Jul 07, 2003
3.477
3.603
3.477
3.602
27,978
+0.00(+0.00%)
Jul 03, 2003
3.539
3.602
3.524
3.602
6,456
+0.06(+1.67%)
Jul 02, 2003
3.474
3.591
3.485
3.543
59,619
+0.07(+1.97%)
Jul 01, 2003
3.522
3.622
3.474
3.474
21,952
+0.01(+0.27%)
Jun 30, 2003
3.466
3.627
3.434
3.465
234,143
-0.03(-0.90%)
Jun 27, 2003
3.484
3.555
3.457
3.496
22,382
+0.01(+0.40%)
Jun 26, 2003
3.398
3.483
3.398
3.483
31,421
+0.08(+2.46%)
Jun 25, 2003
3.505
3.555
3.398
3.399
52,943
-0.14(-4.00%)
Jun 24, 2003
3.546
3.586
3.505
3.541
47,778
+0.00(+0.03%)
Jun 23, 2003
3.453
3.565
3.406
3.539
59,400
+0.04(+1.06%)
Jun 20, 2003
3.566
3.579
3.450
3.502
18,078
+0.10(+2.90%)
Jun 19, 2003
3.443
3.502
3.404
3.404
27,978
-0.07(-2.14%)
Jun 18, 2003
3.553
3.553
3.478
3.478
22,813
-0.09(-2.48%)
Jun 17, 2003
3.577
3.578
3.517
3.566
8,178
+0.02(+0.46%)
Jun 16, 2003
3.407
3.578
3.407
3.550
97,708
+0.15(+4.48%)
Jun 13, 2003
3.398
3.417
3.369
3.398
48,208
-0.00(-0.03%)
Jun 12, 2003
3.426
3.427
3.373
3.399
16,786
-0.02(-0.71%)
Jun 11, 2003
3.371
3.426
3.370
3.423
28,839
-0.00(-0.10%)
Jun 10, 2003
3.325
3.427
3.325
3.427
18,939
+0.07(+2.08%)
Jun 09, 2003
3.368
3.368
3.345
3.357
20,660
-0.04(-1.06%)
Jun 06, 2003
3.342
3.485
3.342
3.393
78,339
-0.08(-2.17%)
Jun 05, 2003
3.218
3.473
3.218
3.469
20,230
+0.18(+5.36%)
Jun 04, 2003
3.253
3.492
3.190
3.292
86,087
+0.10(+3.28%)
Jun 03, 2003
3.212
3.212
3.095
3.187
25,395
-0.02(-0.47%)
Jun 02, 2003
3.217
3.217
3.193
3.203
9,039
+0.07(+2.07%)
May 30, 2003
3.125
3.186
3.125
3.138
38,739
+0.06(+1.92%)
May 29, 2003
3.020
3.125
2.962
3.078
35,295
+0.11(+3.77%)
May 28, 2003
3.090
3.136
2.961
2.966
46,056
-0.12(-3.96%)
May 27, 2003
3.077
3.090
3.077
3.089
5,165
+0.03(+0.99%)
May 23, 2003
3.059
3.092
3.059
3.059
12,913
+0.00(+0.00%)
May 22, 2003
2.987
3.091
2.987
3.059
11,191
+0.09(+2.97%)
May 21, 2003
2.956
3.021
2.955
2.970
7,317
+0.00(+0.08%)
May 20, 2003
2.995
3.019
2.938
2.968
157,969
-0.01(-0.20%)
May 19, 2003
2.997
2.997
2.954
2.974
25,826
+0.01(+0.20%)
May 16, 2003
2.967
3.075
2.962
2.968
56,817
-0.02(-0.54%)
May 15, 2003
3.034
3.036
2.971
2.984
9,469
+0.01(+0.35%)
May 14, 2003
2.934
3.070
2.933
2.974
74,465
+0.03(+1.19%)
May 13, 2003
2.947
3.125
2.939
2.939
4,734
-0.05(-1.52%)
May 12, 2003
3.136
3.258
2.924
2.984
116,647
-0.15(-4.71%)
May 09, 2003
3.067
3.135
3.043
3.132
15,065
+0.06(+2.12%)
May 08, 2003
3.171
3.171
3.067
3.067
12,913
-0.10(-3.30%)
May 07, 2003
3.282
3.282
3.171
3.171
12,913
-0.06(-1.80%)
May 06, 2003
3.229
3.280
3.229
3.229
26,256
-0.02(-0.71%)
May 05, 2003
3.171
3.253
3.165
3.253
21,091
+0.02(+0.68%)
May 02, 2003
3.182
3.253
3.144
3.230
14,634
+0.09(+3.00%)
May 01, 2003
3.160
3.223
3.072
3.136
54,234
+0.09(+3.01%)
Apr 30, 2003
3.078
3.140
2.992
3.045
42,182
+0.04(+1.43%)
Apr 29, 2003
3.079
3.079
2.997
3.002
22,813
-0.08(-2.45%)
Apr 28, 2003
2.909
3.078
2.909
3.077
24,104
-0.00(-0.04%)
Apr 25, 2003
2.985
3.078
2.904
3.078
28,839
+0.17(+6.00%)
Apr 24, 2003
2.945
2.990
2.904
2.904
13,343
-0.00(-0.16%)
Apr 23, 2003
2.935
2.935
2.906
2.909
30,991
-0.05(-1.53%)
Apr 22, 2003
2.973
2.980
2.935
2.954
12,482
-0.00(-0.12%)
Apr 21, 2003
2.934
3.020
2.933
2.957
41,321
-0.11(-3.52%)
Apr 17, 2003
3.038
3.066
2.904
3.066
83,934
+0.09(+2.89%)
Apr 16, 2003
2.921
3.020
2.887
2.980
62,843
+0.04(+1.34%)
Apr 15, 2003
2.869
2.945
2.865
2.940
23,243
+0.08(+2.64%)
Apr 14, 2003
2.933
2.933
2.846
2.865
7,317
-0.01(-0.28%)
Apr 11, 2003
2.865
2.873
2.865
2.873
3,013
+0.00(+0.12%)
Apr 10, 2003
3.078
3.078
2.869
2.869
3,443
-0.02(-0.84%)
Apr 09, 2003
2.954
2.991
2.866
2.894
19,800
+0.01(+0.36%)
Apr 08, 2003
2.962
2.962
2.883
2.883
53,373
-0.03(-1.12%)
Apr 07, 2003
2.919
2.925
2.874
2.916
12,482
+0.02(+0.80%)
Apr 04, 2003
2.875
2.918
2.875
2.892
11,621
-0.03(-0.91%)
Apr 03, 2003
2.927
2.946
2.849
2.919
23,243
-0.01(-0.24%)
Apr 02, 2003
2.901
2.926
2.892
2.926
17,217
+0.04(+1.29%)
Apr 01, 2003
2.904
2.914
2.834
2.889
47,778
-0.02(-0.52%)
Mar 31, 2003
2.887
2.955
2.887
2.904
45,626
+0.02(+0.60%)
Mar 28, 2003
2.910
2.931
2.887
2.887
61,552
-0.02(-0.80%)
Mar 27, 2003
2.910
2.926
2.910
2.910
90,391
+0.00(+0.00%)
Mar 26, 2003
2.938
2.939
2.910
2.910
24,965
-0.01(-0.48%)
Mar 25, 2003
2.910
2.980
2.910
2.924
51,652
+0.01(+0.48%)
Mar 24, 2003
2.913
2.942
2.910
2.910
24,965
-0.00(-0.16%)
Mar 21, 2003
2.990
2.991
2.910
2.914
55,095
-0.03(-1.14%)
Mar 20, 2003
2.916
2.991
2.916
2.948
16,356
+0.02(+0.51%)
Mar 19, 2003
2.933
2.991
2.932
2.933
25,826
+0.00(+0.08%)
Mar 18, 2003
2.933
2.933
2.908
2.931
16,356
-0.02(-0.70%)
Mar 17, 2003
2.975
2.982
2.901
2.952
24,078
+0.01(+0.43%)
Mar 14, 2003
2.962
2.991
2.939
2.939
16,786
-0.01(-0.39%)
Mar 13, 2003
2.893
2.950
2.881
2.950
18,939
-0.00(-0.04%)
Mar 12, 2003
2.920
2.952
2.894
2.952
19,800
+0.03(+1.07%)
Mar 11, 2003
2.918
2.974
2.917
2.920
33,573
+0.08(+2.78%)
Mar 10, 2003
2.848
2.860
2.837
2.841
5,595
-0.02(-0.65%)
Mar 07, 2003
2.866
2.904
2.860
2.860
3,013
+0.00(+0.08%)
Mar 06, 2003
2.858
2.858
2.836
2.858
9,039
+0.00(+0.00%)
Mar 05, 2003
2.858
2.858
2.844
2.858
8,178
-0.00(-0.04%)
Mar 04, 2003
2.822
2.904
2.811
2.859
50,360
+0.05(+1.69%)
Mar 03, 2003
2.812
2.812
2.811
2.811
11,191
+0.00(+0.00%)
Feb 28, 2003
2.820
2.820
2.811
2.811
9,039
-0.01(-0.37%)
Feb 27, 2003
2.804
2.866
2.799
2.822
15,495
+0.03(+1.12%)
Feb 26, 2003
2.741
2.790
2.740
2.790
9,469
+0.00(+0.04%)
Feb 25, 2003
2.752
2.789
2.730
2.789
33,573
+0.06(+2.17%)
Feb 24, 2003
2.730
2.741
2.730
2.730
6,026
-0.02(-0.59%)
Feb 21, 2003
2.736
2.753
2.730
2.746
56,817
-0.01(-0.51%)
Feb 20, 2003
2.731
2.760
2.730
2.760
49,930
+0.02(+0.76%)
Feb 19, 2003
2.788
2.788
2.730
2.739
78,339
-0.07(-2.64%)
Feb 18, 2003
2.788
2.815
2.766
2.813
21,521
+0.02(+0.54%)
Feb 14, 2003
2.773
2.802
2.773
2.798
14,204
+0.00(+0.12%)
Feb 13, 2003
2.811
2.815
2.795
2.795
2,152
-0.01(-0.20%)
Feb 12, 2003
2.802
2.810
2.799
2.801
17,647
-0.01(-0.38%)
Feb 11, 2003
2.788
2.823
2.766
2.811
127,839
+0.02(+0.75%)
Feb 10, 2003
2.789
2.798
2.788
2.790
20,660
-0.03(-0.99%)
Feb 07, 2003
2.858
2.868
2.817
2.818
17,217
-0.00(-0.04%)
Feb 06, 2003
2.862
2.881
2.819
2.819
25,395
-0.03(-0.94%)
Feb 05, 2003
2.887
2.904
2.838
2.846
68,008
-0.05(-1.80%)
Feb 04, 2003
2.854
2.899
2.853
2.898
26,256
+0.04(+1.42%)
Feb 03, 2003
2.797
2.858
2.730
2.858
49,930
+0.03(+1.23%)
Jan 31, 2003
2.741
2.823
2.741
2.823
38,308
+0.08(+2.97%)
Jan 30, 2003
2.741
2.783
2.741
2.741
9,039
+0.00(+0.00%)
Jan 29, 2003
2.775
2.781
2.724
2.741
30,560
-0.01(-0.21%)
Jan 28, 2003
2.730
2.784
2.720
2.747
49,500
+0.02(+0.55%)
Jan 27, 2003
2.720
2.745
2.720
2.732
19,369
+0.01(+0.43%)
Jan 24, 2003
2.765
2.811
2.719
2.720
41,321
-0.01(-0.38%)
Jan 23, 2003
2.718
2.757
2.718
2.731
35,295
+0.01(+0.34%)
Jan 22, 2003
2.788
2.808
2.720
2.722
9,469
-0.01(-0.26%)
Jan 21, 2003
2.786
2.786
2.695
2.729
28,408
+0.00(+0.09%)
Jan 17, 2003
2.722
2.747
2.683
2.726
20,230
+0.05(+1.82%)
Jan 16, 2003
2.718
2.762
2.678
2.678
11,621
-0.04(-1.50%)
Jan 15, 2003
2.774
2.774
2.718
2.718
9,469
-0.05(-1.68%)
Jan 14, 2003
2.736
2.780
2.719
2.765
20,660
+0.08(+2.81%)
Jan 13, 2003
2.711
2.719
2.674
2.689
39,600
-0.07(-2.53%)
Jan 10, 2003
2.738
2.759
2.737
2.759
2,152
+0.01(+0.47%)
Jan 09, 2003
2.687
2.788
2.673
2.746
32,713
+0.07(+2.52%)
Jan 08, 2003
2.674
2.696
2.672
2.679
20,660
-0.06(-2.12%)
Jan 07, 2003
2.760
2.763
2.736
2.737
37,447
-0.02(-0.55%)
Jan 06, 2003
2.707
2.752
2.707
2.752
4,734
+0.05(+1.67%)
Jan 03, 2003
2.698
2.740
2.698
2.707
11,621
-0.03(-1.27%)
Jan 02, 2003
2.747
2.747
2.712
2.741
78,769
+0.02(+0.64%)
Dec 31, 2002
2.725
2.788
2.714
2.724
43,043
+0.01(+0.51%)
Dec 30, 2002
2.798
2.798
2.686
2.710
46,056
-0.05(-1.81%)
Dec 27, 2002
2.776
2.776
2.760
2.760
5,595
-0.01(-0.46%)
Dec 26, 2002
2.798
2.798
2.773
2.773
3,443
-0.03(-1.03%)
Dec 24, 2002
2.875
2.875
2.802
2.802
1,291
-0.07(-2.55%)
Dec 23, 2002
2.904
2.875
2.818
2.875
20,230
+0.00(+0.00%)
Dec 20, 2002
2.904
2.904
2.810
2.875
33,573
+0.00(+0.00%)
Dec 19, 2002
2.870
2.875
2.794
2.875
85,656
+0.06(+2.02%)
Dec 18, 2002
2.823
2.823
2.817
2.818
2,582
-0.00(-0.16%)
Dec 17, 2002
2.829
2.829
2.823
2.823
3,873
-0.04(-1.42%)
Dec 16, 2002
2.818
2.869
2.818
2.863
18,078
+0.05(+1.86%)
Dec 13, 2002
2.813
2.846
2.805
2.811
9,039
-0.03(-1.22%)
Dec 12, 2002
2.888
2.888
2.812
2.846
8,178
-0.05(-1.57%)
Dec 11, 2002
2.859
2.891
2.859
2.891
1,721
+0.07(+2.39%)
Dec 10, 2002
2.811
2.853
2.809
2.824
36,586
+0.01(+0.50%)
Dec 09, 2002
2.805
2.844
2.805
2.810
8,608
-0.05(-1.87%)
Dec 06, 2002
2.753
2.863
2.753
2.863
28,839
+0.11(+3.96%)
Dec 05, 2002
2.753
2.754
2.753
2.754
1,291
+0.02(+0.59%)
Dec 04, 2002
2.730
2.827
2.727
2.738
9,039
-0.01(-0.34%)
Dec 03, 2002
2.768
2.822
2.747
2.747
6,456
-0.05(-1.70%)
Dec 02, 2002
2.707
2.832
2.678
2.795
7,747
-0.02(-0.58%)
Nov 29, 2002
2.772
2.811
2.772
2.811
18,078
+0.04(+1.38%)
Nov 27, 2002
2.753
2.775
2.712
2.773
15,495
+0.06(+2.36%)
Nov 26, 2002
2.750
2.750
2.672
2.709
37,017
+0.04(+1.39%)
Nov 25, 2002
2.675
2.689
2.672
2.672
37,878
-0.03(-0.99%)
Nov 22, 2002
2.725
2.759
2.672
2.698
38,739
-0.05(-1.78%)
Nov 21, 2002
2.741
2.747
2.710
2.747
13,773
+0.00(+0.08%)
Nov 20, 2002
2.690
2.745
2.683
2.745
20,660
+0.07(+2.69%)
Nov 19, 2002
2.722
2.722
2.672
2.673
28,408
-0.03(-1.03%)
Nov 18, 2002
2.702
2.722
2.701
2.701
26,686
-0.04(-1.32%)
Nov 15, 2002
2.701
2.741
2.701
2.737
24,104
-0.00(-0.17%)
Nov 14, 2002
2.730
2.752
2.679
2.741
64,565
+0.03(+1.29%)
Nov 13, 2002
2.753
2.753
2.707
2.707
54,234
-0.05(-1.68%)
Nov 12, 2002
2.781
2.783
2.736
2.753
31,421
+0.01(+0.25%)
Nov 11, 2002
2.840
2.840
2.736
2.746
5,165
-0.06(-2.31%)
Nov 08, 2002
2.759
2.840
2.743
2.811
22,382
+0.01(+0.41%)
Nov 07, 2002
2.805
2.829
2.799
2.799
17,217
-0.04(-1.43%)
Nov 06, 2002
2.841
2.842
2.833
2.840
9,469
+0.01(+0.45%)
Nov 05, 2002
2.840
2.840
2.818
2.827
6,886
-0.02(-0.57%)
Nov 04, 2002
2.852
2.852
2.765
2.844
4,734
+0.00(+0.13%)
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.