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
Nuance Communicatns
(NQ:
NUAN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 3, 2022
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
5.500
5.800
5.470
5.800
1,079,141
+0.31(+5.65%)
Oct 30, 2003
5.500
5.646
5.430
5.490
712,986
-0.01(-0.18%)
Oct 29, 2003
5.730
5.730
5.370
5.500
282,454
-0.12(-2.14%)
Oct 28, 2003
5.370
5.850
5.340
5.620
603,876
+0.25(+4.66%)
Oct 27, 2003
5.300
5.400
5.240
5.370
329,000
+0.12(+2.29%)
Oct 24, 2003
5.350
5.440
5.180
5.250
397,000
-0.05(-0.94%)
Oct 23, 2003
5.510
5.540
5.200
5.300
666,800
-0.19(-3.46%)
Oct 22, 2003
5.450
5.640
5.390
5.490
531,300
-0.05(-0.90%)
Oct 21, 2003
5.960
6.000
5.450
5.540
1,486,735
-0.36(-6.10%)
Oct 20, 2003
5.900
6.000
5.810
5.900
1,003,842
+0.10(+1.72%)
Oct 17, 2003
5.890
5.940
5.750
5.800
716,048
-0.04(-0.68%)
Oct 16, 2003
5.760
5.760
5.740
5.840
737,662
+0.06(+1.04%)
Oct 15, 2003
5.500
5.860
5.500
5.780
1,536,889
+0.25(+4.52%)
Oct 14, 2003
5.600
5.610
5.400
5.530
677,013
-0.08(-1.43%)
Oct 13, 2003
5.290
5.620
5.210
5.610
1,117,687
+0.41(+7.88%)
Oct 10, 2003
5.550
5.550
5.190
5.200
725,024
-0.26(-4.76%)
Oct 09, 2003
5.680
5.700
5.380
5.460
1,099,245
-0.17(-3.02%)
Oct 08, 2003
5.860
6.090
5.570
5.630
4,462,721
+0.45(+8.69%)
Oct 07, 2003
4.390
5.180
4.390
5.180
2,259,857
+0.68(+15.11%)
Oct 06, 2003
4.390
4.530
4.330
4.500
482,120
+0.10(+2.27%)
Oct 03, 2003
4.260
4.470
4.260
4.400
420,322
+0.11(+2.56%)
Oct 02, 2003
4.300
4.400
4.220
4.290
220,387
-0.01(-0.23%)
Oct 01, 2003
4.200
4.300
4.150
4.300
438,299
+0.10(+2.38%)
Sep 30, 2003
4.270
4.300
4.110
4.200
567,893
-0.05(-1.18%)
Sep 29, 2003
4.121
4.270
4.120
4.250
534,458
+0.13(+3.16%)
Sep 26, 2003
4.080
4.200
4.010
4.120
986,867
+0.12(+3.00%)
Sep 25, 2003
4.050
4.200
3.950
4.000
1,095,274
-0.11(-2.68%)
Sep 24, 2003
4.450
4.500
4.110
4.110
915,087
-0.34(-7.64%)
Sep 23, 2003
4.500
4.520
4.350
4.450
285,755
-0.02(-0.45%)
Sep 22, 2003
4.310
4.500
4.310
4.470
269,465
+0.02(+0.45%)
Sep 19, 2003
4.480
4.520
4.440
4.450
177,689
-0.05(-1.11%)
Sep 18, 2003
4.550
4.640
4.500
4.500
279,127
-0.06(-1.32%)
Sep 17, 2003
4.590
4.690
4.500
4.560
351,249
+0.06(+1.33%)
Sep 16, 2003
4.460
4.610
4.320
4.500
599,721
+0.10(+2.27%)
Sep 15, 2003
4.440
4.460
4.300
4.400
225,300
+0.06(+1.38%)
Sep 12, 2003
4.370
4.420
4.170
4.340
634,100
+0.03(+0.70%)
Sep 11, 2003
4.400
4.490
4.300
4.310
407,800
-0.09(-2.05%)
Sep 10, 2003
4.589
4.590
4.360
4.400
560,600
-0.15(-3.30%)
Sep 09, 2003
4.650
4.700
4.540
4.550
222,000
-0.15(-3.19%)
Sep 08, 2003
4.680
4.720
4.600
4.700
458,300
+0.07(+1.51%)
Sep 05, 2003
4.690
4.730
4.550
4.630
409,200
-0.08(-1.70%)
Sep 04, 2003
4.600
4.750
4.500
4.710
347,200
+0.12(+2.61%)
Sep 03, 2003
4.530
4.600
4.400
4.590
522,200
+0.18(+4.08%)
Sep 02, 2003
4.440
4.500
4.300
4.410
344,900
+0.03(+0.68%)
Aug 29, 2003
4.350
4.470
4.310
4.380
282,700
+0.00(+0.02%)
Aug 28, 2003
4.410
4.530
4.350
4.379
345,300
-0.12(-2.69%)
Aug 27, 2003
4.350
4.550
4.350
4.500
229,200
+0.10(+2.27%)
Aug 26, 2003
4.450
4.450
4.260
4.400
218,500
+0.00(+0.07%)
Aug 25, 2003
4.350
4.570
4.270
4.397
449,200
-0.10(-2.29%)
Aug 22, 2003
4.750
4.790
4.450
4.500
640,700
-0.16(-3.43%)
Aug 21, 2003
4.670
4.810
4.520
4.660
1,528,200
+0.33(+7.62%)
Aug 20, 2003
4.290
4.450
4.280
4.330
440,700
-0.01(-0.23%)
Aug 19, 2003
4.350
4.410
4.270
4.340
501,400
-0.04(-0.91%)
Aug 18, 2003
4.330
4.380
4.100
4.380
681,800
+0.07(+1.62%)
Aug 15, 2003
4.000
4.330
4.000
4.310
1,008,600
+0.30(+7.48%)
Aug 14, 2003
3.980
4.050
3.760
4.010
913,500
+0.03(+0.73%)
Aug 13, 2003
4.050
4.050
3.950
3.981
444,500
-0.02(-0.48%)
Aug 12, 2003
3.950
4.100
3.950
4.000
630,200
+0.08(+2.04%)
Aug 11, 2003
4.000
4.000
3.860
3.920
520,100
-0.08(-2.00%)
Aug 08, 2003
4.000
4.020
3.870
4.000
607,400
+0.00(+0.00%)
Aug 07, 2003
3.730
4.000
3.600
4.000
1,332,700
+0.30(+8.11%)
Aug 06, 2003
4.100
4.100
3.320
3.700
6,497,200
-1.06(-22.27%)
Aug 04, 2003
5.140
5.160
4.760
4.760
863,800
-0.35(-6.83%)
Aug 01, 2003
5.070
5.150
5.020
5.109
559,200
+0.07(+1.37%)
Jul 31, 2003
5.160
5.160
5.020
5.040
299,700
-0.08(-1.56%)
Jul 30, 2003
5.240
5.240
5.010
5.120
375,200
-0.08(-1.54%)
Jul 29, 2003
5.400
5.470
5.150
5.200
733,600
-0.19(-3.53%)
Jul 28, 2003
5.320
5.400
5.260
5.390
125,100
+0.07(+1.32%)
Jul 25, 2003
5.300
5.450
5.190
5.320
175,100
-0.01(-0.19%)
Jul 24, 2003
5.354
5.980
5.300
5.330
418,500
-0.11(-2.02%)
Jul 23, 2003
5.230
5.450
5.180
5.440
513,000
+0.14(+2.64%)
Jul 22, 2003
5.310
5.400
5.240
5.300
225,200
+0.02(+0.38%)
Jul 21, 2003
5.400
5.480
5.280
5.280
252,900
-0.17(-3.12%)
Jul 18, 2003
5.407
5.490
5.370
5.450
176,800
+0.05(+0.93%)
Jul 17, 2003
5.500
5.500
5.330
5.400
318,700
-0.16(-2.88%)
Jul 16, 2003
5.590
5.630
5.400
5.560
252,500
+0.02(+0.36%)
Jul 15, 2003
5.660
5.700
5.400
5.540
390,100
-0.14(-2.46%)
Jul 14, 2003
5.600
5.750
5.560
5.680
459,900
+0.08(+1.43%)
Jul 11, 2003
5.550
5.640
5.440
5.600
338,200
+0.08(+1.45%)
Jul 10, 2003
5.750
5.780
5.414
5.520
410,700
-0.05(-0.90%)
Jul 09, 2003
5.300
5.780
5.240
5.570
1,123,000
+0.22(+4.11%)
Jul 08, 2003
5.380
5.430
5.200
5.350
328,100
-0.04(-0.74%)
Jul 07, 2003
5.250
5.390
5.150
5.390
413,300
+0.14(+2.67%)
Jul 03, 2003
5.200
5.340
5.110
5.250
238,600
+0.05(+0.96%)
Jul 02, 2003
5.280
5.290
5.140
5.200
343,467
-0.08(-1.52%)
Jul 01, 2003
5.400
5.400
5.110
5.280
302,400
-0.16(-2.94%)
Jun 30, 2003
5.230
5.450
5.100
5.440
435,900
+0.24(+4.62%)
Jun 27, 2003
5.200
5.410
5.000
5.200
494,300
-0.22(-4.06%)
Jun 26, 2003
5.364
5.420
5.270
5.420
163,200
+0.06(+1.12%)
Jun 25, 2003
5.410
5.500
5.250
5.360
209,100
+0.02(+0.37%)
Jun 24, 2003
5.300
5.420
5.210
5.340
305,800
+0.06(+1.14%)
Jun 23, 2003
5.520
5.600
5.160
5.280
902,100
-0.23(-4.17%)
Jun 20, 2003
5.710
5.750
5.500
5.510
348,300
-0.15(-2.65%)
Jun 19, 2003
5.700
5.850
5.600
5.660
400,200
-0.18(-3.08%)
Jun 18, 2003
5.950
6.020
5.840
5.840
272,800
-0.12(-2.01%)
Jun 17, 2003
6.020
6.070
5.950
5.960
389,900
-0.05(-0.83%)
Jun 16, 2003
6.000
6.130
5.970
6.010
391,100
+0.05(+0.84%)
Jun 13, 2003
6.020
6.050
5.910
5.960
360,500
-0.06(-1.00%)
Jun 12, 2003
6.150
6.240
5.910
6.020
1,336,400
+0.12(+2.03%)
Jun 11, 2003
5.610
5.900
5.540
5.900
314,100
+0.25(+4.42%)
Jun 10, 2003
5.800
5.800
5.570
5.650
573,200
-0.12(-2.08%)
Jun 09, 2003
5.990
6.000
5.750
5.770
799,700
-0.25(-4.15%)
Jun 06, 2003
6.400
6.550
5.860
6.020
1,655,700
+0.12(+2.03%)
Jun 05, 2003
5.700
5.930
5.600
5.900
828,900
+0.20(+3.51%)
Jun 04, 2003
5.620
5.780
5.580
5.700
669,700
+0.02(+0.35%)
Jun 03, 2003
5.730
5.730
5.570
5.680
346,600
-0.05(-0.87%)
Jun 02, 2003
5.850
5.960
5.710
5.730
426,200
-0.14(-2.39%)
May 30, 2003
5.850
5.970
5.700
5.870
770,200
+0.02(+0.34%)
May 29, 2003
5.870
5.980
5.700
5.850
452,700
+0.00(+0.00%)
May 28, 2003
5.850
6.000
5.770
5.850
722,400
+0.15(+2.63%)
May 27, 2003
5.450
5.700
5.450
5.700
685,200
+0.20(+3.64%)
May 23, 2003
5.500
5.520
5.370
5.500
266,600
+0.01(+0.18%)
May 22, 2003
5.160
5.500
5.160
5.490
409,900
+0.19(+3.58%)
May 21, 2003
5.250
5.310
5.200
5.300
268,300
+0.05(+0.95%)
May 20, 2003
5.280
5.400
5.140
5.250
314,000
-0.02(-0.38%)
May 19, 2003
5.340
5.390
5.150
5.270
417,800
-0.14(-2.59%)
May 16, 2003
5.470
5.560
5.360
5.410
535,100
-0.03(-0.55%)
May 15, 2003
5.490
5.610
5.350
5.440
324,400
-0.06(-1.09%)
May 14, 2003
5.450
5.530
5.250
5.500
597,800
+0.15(+2.80%)
May 13, 2003
5.200
5.500
5.180
5.350
650,600
+0.15(+2.88%)
May 12, 2003
5.260
5.310
5.150
5.200
702,900
-0.12(-2.26%)
May 09, 2003
5.420
5.500
5.320
5.320
455,000
-0.15(-2.74%)
May 08, 2003
5.710
5.780
5.430
5.470
631,700
-0.31(-5.36%)
May 07, 2003
5.840
5.920
5.730
5.780
909,100
-0.06(-1.03%)
May 06, 2003
5.410
5.990
5.410
5.840
2,830,000
+0.69(+13.40%)
May 05, 2003
5.190
5.200
5.100
5.150
520,400
+0.00(+0.00%)
May 02, 2003
5.110
5.250
5.080
5.150
460,400
+0.05(+0.98%)
May 01, 2003
5.160
5.200
5.060
5.100
498,900
-0.08(-1.54%)
Apr 30, 2003
5.170
5.250
5.100
5.180
331,200
+0.01(+0.19%)
Apr 29, 2003
5.230
5.250
5.130
5.170
361,200
-0.03(-0.58%)
Apr 28, 2003
5.080
5.220
5.020
5.200
895,300
+0.19(+3.79%)
Apr 25, 2003
5.110
5.160
5.000
5.010
1,224,900
-0.02(-0.40%)
Apr 24, 2003
4.990
5.280
4.680
5.030
4,136,500
-0.53(-9.53%)
Apr 23, 2003
5.440
5.600
5.400
5.560
213,900
+0.06(+1.09%)
Apr 22, 2003
5.400
5.500
5.350
5.500
211,900
+0.10(+1.85%)
Apr 21, 2003
5.160
5.400
5.160
5.400
278,700
+0.17(+3.25%)
Apr 17, 2003
5.330
5.330
5.150
5.230
264,500
+0.07(+1.36%)
Apr 16, 2003
5.170
5.330
5.110
5.160
460,100
+0.08(+1.57%)
Apr 15, 2003
4.980
5.300
4.980
5.080
320,400
+0.13(+2.63%)
Apr 14, 2003
4.920
4.990
4.860
4.950
170,000
+0.08(+1.64%)
Apr 11, 2003
4.950
5.030
4.800
4.870
91,600
-0.09(-1.81%)
Apr 10, 2003
5.050
5.050
4.930
4.960
303,800
-0.05(-1.00%)
Apr 09, 2003
5.000
5.050
4.910
5.010
143,200
+0.03(+0.60%)
Apr 08, 2003
4.760
5.030
4.760
4.980
167,700
+0.09(+1.84%)
Apr 07, 2003
4.950
5.150
4.800
4.890
256,400
+0.12(+2.52%)
Apr 04, 2003
4.910
4.980
4.760
4.770
95,200
-0.14(-2.85%)
Apr 03, 2003
4.900
4.980
4.750
4.910
297,500
+0.03(+0.61%)
Apr 02, 2003
4.570
4.950
4.500
4.880
653,600
+0.34(+7.49%)
Apr 01, 2003
4.500
4.550
4.450
4.540
323,000
+0.04(+0.89%)
Mar 31, 2003
4.530
4.550
4.440
4.500
193,856
-0.07(-1.53%)
Mar 28, 2003
4.500
4.610
4.500
4.570
170,500
+0.00(+0.00%)
Mar 27, 2003
4.520
4.570
4.500
4.570
109,095
+0.06(+1.33%)
Mar 26, 2003
4.520
4.620
4.480
4.510
102,268
+0.01(+0.22%)
Mar 25, 2003
4.460
4.520
4.440
4.500
17,220,000
-0.02(-0.44%)
Mar 24, 2003
4.550
4.590
4.451
4.520
238,320
-0.08(-1.74%)
Mar 21, 2003
4.630
4.630
4.500
4.600
491,295
+0.02(+0.44%)
Mar 20, 2003
4.460
4.700
4.439
4.580
199,178
-0.02(-0.43%)
Mar 19, 2003
4.570
4.640
4.350
4.600
364,263
+0.07(+1.55%)
Mar 18, 2003
4.650
4.650
4.410
4.530
281,960
+0.03(+0.67%)
Mar 17, 2003
4.360
4.680
4.250
4.500
693,457
+0.11(+2.51%)
Mar 14, 2003
4.490
4.500
4.350
4.390
271,986
-0.07(-1.57%)
Mar 13, 2003
4.300
4.480
4.250
4.460
299,900
+0.22(+5.19%)
Mar 12, 2003
4.100
4.240
4.090
4.240
149,867
+0.09(+2.17%)
Mar 11, 2003
4.060
4.250
4.040
4.150
211,600
+0.09(+2.22%)
Mar 10, 2003
4.090
4.090
4.020
4.060
207,000
-0.02(-0.49%)
Mar 07, 2003
4.050
4.170
4.010
4.080
268,300
-0.17(-4.00%)
Mar 06, 2003
4.350
4.350
4.200
4.250
354,000
-0.12(-2.75%)
Mar 05, 2003
4.640
4.640
4.220
4.370
420,100
-0.23(-5.00%)
Mar 04, 2003
4.570
4.650
4.530
4.600
208,700
+0.05(+1.10%)
Mar 03, 2003
4.570
4.620
4.500
4.550
320,300
+0.05(+1.11%)
Feb 28, 2003
4.500
4.600
4.420
4.500
364,400
+0.00(+0.00%)
Feb 27, 2003
4.420
4.500
4.310
4.500
290,700
+0.09(+2.04%)
Feb 26, 2003
4.450
4.500
4.350
4.410
188,300
-0.04(-0.90%)
Feb 25, 2003
4.390
4.600
4.170
4.450
778,700
+0.25(+5.95%)
Feb 24, 2003
4.290
4.440
4.180
4.200
422,900
+0.04(+0.96%)
Feb 21, 2003
4.150
4.290
4.100
4.160
185,300
+0.03(+0.73%)
Feb 20, 2003
4.100
4.280
4.070
4.130
169,200
+0.05(+1.23%)
Feb 19, 2003
4.180
4.300
4.030
4.080
297,400
-0.24(-5.56%)
Feb 18, 2003
4.010
4.480
4.000
4.320
489,200
+0.31(+7.73%)
Feb 14, 2003
3.970
4.040
3.970
4.010
290,400
+0.03(+0.75%)
Feb 13, 2003
4.030
4.030
3.950
3.980
254,500
+0.03(+0.76%)
Feb 12, 2003
4.030
4.110
3.950
3.950
465,000
-0.08(-1.99%)
Feb 11, 2003
4.020
4.180
3.810
4.030
3,581,600
-0.12(-2.89%)
Feb 10, 2003
4.500
4.510
4.100
4.150
514,400
-0.20(-4.60%)
Feb 07, 2003
4.540
4.680
4.340
4.350
294,200
-0.25(-5.43%)
Feb 06, 2003
4.490
4.600
4.450
4.600
120,200
+0.12(+2.68%)
Feb 05, 2003
4.740
4.750
4.450
4.480
118,000
-0.21(-4.48%)
Feb 04, 2003
4.540
4.700
4.480
4.690
394,100
+0.19(+4.22%)
Feb 03, 2003
4.810
4.820
4.420
4.500
284,700
-0.22(-4.66%)
Jan 31, 2003
4.700
4.850
4.550
4.720
322,900
-0.03(-0.63%)
Jan 30, 2003
4.760
4.950
4.700
4.750
266,636
-0.02(-0.42%)
Jan 29, 2003
4.510
4.790
4.430
4.770
724,700
+0.27(+6.00%)
Jan 28, 2003
4.400
4.520
4.290
4.500
880,100
+0.12(+2.62%)
Jan 27, 2003
4.710
5.000
4.330
4.385
1,737,200
-0.88(-16.63%)
Jan 24, 2003
5.510
5.550
5.250
5.260
347,100
-0.24(-4.36%)
Jan 23, 2003
5.520
5.700
5.390
5.500
482,500
+0.07(+1.29%)
Jan 22, 2003
5.420
5.610
5.300
5.430
433,200
-0.08(-1.45%)
Jan 21, 2003
5.530
5.700
5.480
5.510
275,100
-0.17(-3.01%)
Jan 17, 2003
5.850
5.850
5.630
5.681
285,800
-0.32(-5.32%)
Jan 16, 2003
6.080
6.260
5.860
6.000
296,300
-0.20(-3.23%)
Jan 15, 2003
5.700
6.280
5.500
6.200
666,100
+0.50(+8.77%)
Jan 14, 2003
5.630
5.800
5.500
5.700
329,900
-0.07(-1.21%)
Jan 13, 2003
6.050
6.090
5.770
5.770
449,100
-0.20(-3.27%)
Jan 10, 2003
5.900
6.030
5.750
5.965
597,000
-0.08(-1.40%)
Jan 09, 2003
6.130
6.190
5.990
6.050
409,900
+0.02(+0.33%)
Jan 08, 2003
6.080
6.200
5.930
6.030
336,800
-0.07(-1.15%)
Jan 07, 2003
6.170
6.240
5.850
6.100
380,500
-0.01(-0.15%)
Jan 06, 2003
6.050
6.500
5.990
6.109
834,200
+0.12(+1.99%)
Jan 03, 2003
5.550
6.000
5.450
5.990
513,000
+0.46(+8.32%)
Jan 02, 2003
5.380
5.560
5.240
5.530
228,000
+0.33(+6.35%)
Dec 31, 2002
5.270
5.320
5.140
5.200
447,500
-0.09(-1.70%)
Dec 30, 2002
5.470
5.510
5.280
5.290
352,600
-0.26(-4.68%)
Dec 27, 2002
5.660
5.700
5.470
5.550
259,000
-0.18(-3.14%)
Dec 26, 2002
5.700
5.800
5.600
5.730
372,600
+0.03(+0.53%)
Dec 24, 2002
5.990
6.200
5.670
5.700
226,900
-0.30(-5.00%)
Dec 23, 2002
5.560
6.300
5.040
6.000
824,300
+0.24(+4.17%)
Dec 20, 2002
5.560
5.890
5.040
5.760
777,600
+0.32(+5.88%)
Dec 19, 2002
5.290
5.550
5.250
5.440
403,200
+0.13(+2.45%)
Dec 18, 2002
5.340
5.410
4.900
5.310
635,200
+0.03(+0.57%)
Dec 17, 2002
5.170
5.600
5.170
5.280
1,013,300
+0.04(+0.76%)
Dec 16, 2002
5.210
5.420
5.050
5.240
697,900
+0.14(+2.75%)
Dec 13, 2002
5.570
5.600
5.080
5.100
988,100
-0.53(-9.41%)
Dec 12, 2002
5.910
5.950
5.530
5.630
632,600
-0.18(-3.10%)
Dec 11, 2002
6.260
6.290
5.800
5.810
616,100
-0.29(-4.75%)
Dec 10, 2002
5.820
6.120
5.750
6.100
816,800
+0.31(+5.41%)
Dec 09, 2002
6.260
6.300
5.750
5.787
1,158,300
-0.60(-9.44%)
Dec 06, 2002
6.390
6.830
6.090
6.390
747,800
-0.21(-3.18%)
Dec 05, 2002
6.700
6.800
6.280
6.600
592,800
-0.18(-2.65%)
Dec 04, 2002
6.680
6.850
6.250
6.780
997,600
-0.18(-2.59%)
Dec 03, 2002
7.260
7.320
6.720
6.960
673,000
-0.30(-4.13%)
Dec 02, 2002
7.480
7.750
7.050
7.260
756,700
-0.08(-1.09%)
Nov 29, 2002
7.500
7.500
7.100
7.340
359,200
-0.16(-2.13%)
Nov 27, 2002
7.240
7.770
7.220
7.500
1,104,100
+0.37(+5.19%)
Nov 26, 2002
6.650
7.390
6.550
7.130
1,675,900
+0.50(+7.54%)
Nov 25, 2002
6.390
6.700
6.390
6.630
504,800
+0.24(+3.76%)
Nov 22, 2002
6.450
6.750
6.350
6.390
730,800
-0.26(-3.91%)
Nov 21, 2002
6.310
6.700
6.250
6.650
862,500
+0.44(+7.10%)
Nov 20, 2002
5.900
6.350
5.850
6.209
347,300
+0.34(+5.78%)
Nov 19, 2002
6.050
6.240
5.760
5.870
344,600
-0.13(-2.17%)
Nov 18, 2002
6.370
6.530
5.900
6.000
518,000
-0.36(-5.66%)
Nov 15, 2002
6.300
6.450
6.100
6.360
353,600
-0.04(-0.63%)
Nov 14, 2002
6.080
6.430
6.060
6.400
389,300
+0.36(+5.98%)
Nov 13, 2002
6.060
6.320
5.830
6.039
408,000
-0.04(-0.67%)
Nov 12, 2002
6.000
6.230
5.940
6.080
482,900
+0.23(+3.93%)
Nov 11, 2002
6.620
6.710
5.740
5.850
1,073,300
-0.74(-11.23%)
Nov 08, 2002
6.590
6.850
6.350
6.590
1,027,600
+0.19(+2.97%)
Nov 07, 2002
6.450
7.000
6.210
6.400
1,832,900
-0.09(-1.39%)
Nov 06, 2002
5.850
6.500
5.760
6.490
2,183,000
+1.19(+22.45%)
Nov 05, 2002
5.190
5.490
5.080
5.300
492,900
+0.11(+2.12%)
Nov 04, 2002
4.850
5.260
4.850
5.190
644,400
+0.41(+8.58%)
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.