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
Amer First Mf Inv
(NQ:
ATAX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 2, 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
2.491
2.518
2.487
2.518
4,894
+0.03(+1.12%)
Oct 30, 2003
2.518
2.518
2.491
2.491
25,621
-0.02(-0.97%)
Oct 29, 2003
2.494
2.518
2.494
2.515
30,228
+0.00(+0.00%)
Oct 28, 2003
2.523
2.532
2.491
2.515
67,653
+0.00(+0.10%)
Oct 27, 2003
2.532
2.532
2.508
2.512
15,833
-0.04(-1.46%)
Oct 24, 2003
2.522
2.563
2.522
2.550
8,924
+0.02(+0.69%)
Oct 23, 2003
2.525
2.532
2.518
2.532
4,606
+0.02(+0.97%)
Oct 22, 2003
2.508
2.536
2.508
2.508
29,364
-0.06(-2.30%)
Oct 21, 2003
2.501
2.567
2.501
2.567
27,781
+0.07(+2.78%)
Oct 20, 2003
2.536
2.536
2.477
2.498
80,032
-0.03(-1.37%)
Oct 17, 2003
2.536
2.563
2.504
2.532
19,576
-0.00(-0.14%)
Oct 16, 2003
2.504
2.525
2.504
2.536
12,091
+0.03(+1.25%)
Oct 15, 2003
2.536
2.536
2.501
2.504
15,545
+0.01(+0.42%)
Oct 14, 2003
2.536
2.536
2.487
2.494
8,636
-0.01(-0.28%)
Oct 13, 2003
2.525
2.529
2.484
2.501
55,562
-0.02(-0.96%)
Oct 10, 2003
2.501
2.529
2.501
2.525
6,621
+0.03(+1.39%)
Oct 09, 2003
2.498
2.532
2.491
2.491
29,076
-0.01(-0.28%)
Oct 08, 2003
2.536
2.546
2.487
2.498
32,819
-0.03(-1.24%)
Oct 07, 2003
2.536
2.560
2.529
2.529
33,394
+0.00(+0.00%)
Oct 06, 2003
2.536
2.536
2.529
2.529
18,712
-0.03(-1.09%)
Oct 03, 2003
2.532
2.605
2.532
2.557
8,924
+0.02(+0.96%)
Oct 02, 2003
2.528
2.532
2.528
2.532
5,469
+0.03(+1.25%)
Oct 01, 2003
2.484
2.501
2.484
2.501
25,621
+0.02(+0.70%)
Sep 30, 2003
2.501
2.501
2.470
2.484
37,713
-0.05(-1.91%)
Sep 29, 2003
2.501
2.623
2.501
2.532
13,242
+0.03(+1.10%)
Sep 26, 2003
2.539
2.539
2.501
2.504
27,349
-0.03(-1.37%)
Sep 25, 2003
2.539
2.539
2.536
2.539
20,152
-0.03(-1.10%)
Sep 24, 2003
2.633
2.567
2.567
2.567
2,590
-0.07(-2.49%)
Sep 23, 2003
2.539
2.633
2.536
2.633
6,045
+0.03(+1.34%)
Sep 22, 2003
2.563
2.598
2.539
2.598
14,682
+0.02(+0.67%)
Sep 19, 2003
2.494
2.602
2.494
2.581
38,864
+0.05(+2.06%)
Sep 18, 2003
2.567
2.581
2.519
2.529
10,795
-0.05(-2.02%)
Sep 17, 2003
2.515
2.581
2.491
2.581
57,724
+0.09(+3.48%)
Sep 16, 2003
2.567
2.567
2.491
2.494
72,294
-0.11(-4.14%)
Sep 15, 2003
2.570
2.602
2.536
2.602
36,849
+0.06(+2.46%)
Sep 12, 2003
2.536
2.539
2.536
2.539
13,242
-0.00(-0.14%)
Sep 11, 2003
2.570
2.570
2.543
2.543
5,181
+0.01(+0.27%)
Sep 10, 2003
2.539
2.560
2.536
2.536
4,030
+0.02(+0.83%)
Sep 09, 2003
2.570
2.570
2.515
2.515
58,441
-0.06(-2.16%)
Sep 08, 2003
2.536
2.570
2.536
2.570
13,530
+0.03(+1.37%)
Sep 05, 2003
2.543
2.546
2.536
2.536
7,197
-0.01(-0.27%)
Sep 04, 2003
2.557
2.557
2.536
2.543
8,060
-0.02(-0.95%)
Sep 03, 2003
2.532
2.567
2.529
2.567
29,940
+0.04(+1.51%)
Sep 02, 2003
2.525
2.532
2.525
2.529
9,788
+0.01(+0.55%)
Aug 29, 2003
2.515
2.515
2.515
2.515
5,469
-0.02(-0.69%)
Aug 28, 2003
2.560
2.560
2.498
2.532
13,242
+0.05(+1.96%)
Aug 27, 2003
2.484
2.484
2.484
2.484
0
+0.00(+0.00%)
Aug 26, 2003
2.570
2.570
2.484
2.484
61,607
-0.01(-0.28%)
Aug 25, 2003
2.504
2.523
2.491
2.491
38,001
-0.09(-3.63%)
Aug 22, 2003
2.563
2.584
2.511
2.584
25,909
+0.06(+2.34%)
Aug 21, 2003
2.543
2.570
2.522
2.525
19,576
+0.00(+0.14%)
Aug 20, 2003
2.547
2.550
2.518
2.522
24,182
-0.03(-1.09%)
Aug 19, 2003
2.518
2.553
2.518
2.550
10,363
+0.03(+1.24%)
Aug 18, 2003
2.532
2.570
2.511
2.518
68,805
-0.02(-0.96%)
Aug 15, 2003
2.543
2.543
2.543
2.543
0
+0.00(+0.00%)
Aug 14, 2003
2.557
2.557
2.508
2.543
6,909
+0.01(+0.27%)
Aug 13, 2003
2.539
2.543
2.532
2.536
18,712
-0.01(-0.27%)
Aug 12, 2003
2.543
2.543
2.543
2.543
2,878
+0.04(+1.53%)
Aug 11, 2003
2.504
2.504
2.491
2.504
52,683
+0.01(+0.56%)
Aug 08, 2003
2.491
2.491
2.491
2.491
6,045
+0.00(+0.00%)
Aug 07, 2003
2.491
2.609
2.487
2.491
46,637
-0.00(-0.01%)
Aug 06, 2003
2.550
2.550
2.484
2.491
14,970
-0.07(-2.57%)
Aug 05, 2003
2.504
2.633
2.487
2.557
27,061
+0.07(+2.94%)
Aug 04, 2003
2.501
2.518
2.484
2.484
35,985
-0.03(-1.24%)
Aug 01, 2003
2.563
2.563
2.515
2.515
27,061
+0.01(+0.42%)
Jul 31, 2003
2.675
2.675
2.504
2.504
20,152
-0.05(-1.77%)
Jul 30, 2003
2.501
2.570
2.501
2.550
39,152
+0.00(+0.16%)
Jul 29, 2003
2.550
2.550
2.545
2.545
1,727
-0.03(-0.97%)
Jul 28, 2003
2.570
2.570
2.570
2.570
0
+0.00(+0.00%)
Jul 25, 2003
2.605
2.657
2.550
2.570
27,637
+0.09(+3.50%)
Jul 24, 2003
2.602
2.605
2.484
2.484
49,228
-0.11(-4.34%)
Jul 23, 2003
2.588
2.640
2.567
2.596
24,470
-0.04(-1.66%)
Jul 22, 2003
2.612
2.640
2.605
2.640
36,561
+0.06(+2.29%)
Jul 21, 2003
2.619
2.623
2.581
2.581
12,954
+0.01(+0.27%)
Jul 18, 2003
2.619
2.619
2.574
2.574
4,606
-0.05(-1.85%)
Jul 17, 2003
2.630
2.630
2.623
2.623
17,561
-0.00(-0.13%)
Jul 16, 2003
2.668
2.692
2.626
2.626
13,818
-0.04(-1.56%)
Jul 15, 2003
2.623
2.675
2.623
2.668
38,576
+0.05(+1.72%)
Jul 14, 2003
2.574
2.650
2.442
2.623
40,592
+0.02(+0.80%)
Jul 11, 2003
2.588
2.605
2.525
2.602
35,698
+0.01(+0.54%)
Jul 10, 2003
2.588
2.588
2.574
2.588
25,334
-0.01(-0.52%)
Jul 09, 2003
2.484
2.605
2.445
2.601
81,759
+0.11(+4.59%)
Jul 08, 2003
2.487
2.487
2.487
2.487
8,636
-0.00(-0.13%)
Jul 07, 2003
2.456
2.491
2.456
2.490
34,258
-0.00(-0.01%)
Jul 03, 2003
2.456
2.491
2.456
2.491
29,364
+0.02(+0.99%)
Jul 02, 2003
2.480
2.480
2.463
2.466
55,850
-0.02(-0.70%)
Jul 01, 2003
2.484
2.484
2.480
2.484
25,909
-0.01(-0.28%)
Jun 30, 2003
2.546
2.546
2.491
2.491
32,531
-0.06(-2.45%)
Jun 27, 2003
2.525
2.553
2.513
2.553
8,924
+0.00(+0.01%)
Jun 26, 2003
2.561
2.567
2.484
2.553
12,954
-0.02(-0.69%)
Jun 25, 2003
2.536
2.588
2.536
2.570
28,788
+0.00(+0.01%)
Jun 24, 2003
2.584
2.588
2.532
2.570
44,910
-0.01(-0.55%)
Jun 23, 2003
2.588
2.588
2.584
2.584
3,454
-0.02(-0.67%)
Jun 20, 2003
2.536
2.602
2.532
2.602
27,925
+0.03(+1.22%)
Jun 19, 2003
2.570
2.570
2.570
2.570
15,258
-0.03(-1.20%)
Jun 18, 2003
2.598
2.602
2.570
2.602
30,803
+0.01(+0.54%)
Jun 17, 2003
2.563
2.588
2.563
2.588
41,743
+0.02(+0.95%)
Jun 16, 2003
2.536
2.563
2.532
2.563
52,107
+0.02(+0.68%)
Jun 13, 2003
2.536
2.553
2.532
2.546
22,167
+0.01(+0.55%)
Jun 12, 2003
2.549
2.550
2.532
2.532
2,303
-0.00(-0.14%)
Jun 11, 2003
2.553
2.553
2.536
2.536
12,667
-0.02(-0.68%)
Jun 10, 2003
2.511
2.553
2.466
2.553
164,671
+0.02(+0.96%)
Jun 09, 2003
2.518
2.529
2.518
2.529
23,894
-0.00(-0.14%)
Jun 06, 2003
2.518
2.532
2.501
2.532
25,909
+0.03(+1.25%)
Jun 05, 2003
2.529
2.529
2.484
2.501
21,879
-0.02(-0.69%)
Jun 04, 2003
2.515
2.525
2.515
2.518
47,789
+0.01(+0.42%)
Jun 03, 2003
2.508
2.515
2.487
2.508
38,864
+0.00(+0.00%)
Jun 02, 2003
2.484
2.508
2.484
2.508
14,970
+0.02(+0.98%)
May 30, 2003
2.498
2.508
2.484
2.484
4,318
-0.00(-0.14%)
May 29, 2003
2.508
2.508
2.487
2.487
36,849
-0.01(-0.56%)
May 28, 2003
2.518
2.518
2.501
2.501
28,212
-0.02(-0.69%)
May 27, 2003
2.452
2.518
2.452
2.518
32,819
+0.00(+0.00%)
May 23, 2003
2.438
2.518
1.827
2.518
57,865
+0.03(+1.40%)
May 22, 2003
2.466
2.484
2.466
2.484
32,819
+0.02(+0.70%)
May 21, 2003
2.470
2.470
2.438
2.466
22,167
+0.03(+1.14%)
May 20, 2003
2.452
2.466
2.438
2.438
27,349
-0.03(-1.13%)
May 19, 2003
2.452
2.466
2.449
2.466
23,894
+0.01(+0.28%)
May 16, 2003
2.466
2.466
2.452
2.459
24,470
+0.01(+0.28%)
May 15, 2003
2.459
2.459
2.452
2.452
38,001
+0.00(+0.00%)
May 14, 2003
2.449
2.463
2.449
2.452
18,136
+0.00(+0.14%)
May 13, 2003
2.466
2.466
2.438
2.449
54,410
-0.02(-0.70%)
May 12, 2003
2.466
2.466
2.438
2.466
39,440
+0.00(+0.00%)
May 09, 2003
2.452
2.466
2.452
2.466
7,485
+0.01(+0.42%)
May 08, 2003
2.463
2.466
2.452
2.456
12,667
-0.01(-0.42%)
May 07, 2003
2.459
2.466
2.442
2.466
42,031
+0.02(+0.71%)
May 06, 2003
2.438
2.449
2.432
2.449
23,606
-0.02(-0.70%)
May 05, 2003
2.466
2.466
2.438
2.466
27,349
+0.00(+0.00%)
May 02, 2003
2.459
2.466
2.459
2.466
5,469
+0.03(+1.14%)
Apr 30, 2003
2.480
2.480
2.438
2.438
8,060
+0.01(+0.29%)
Apr 29, 2003
2.477
2.477
2.432
2.432
19,864
+0.00(+0.00%)
Apr 28, 2003
2.438
2.449
2.432
2.432
34,258
-0.03(-1.31%)
Apr 25, 2003
2.466
2.466
2.432
2.464
17,849
+0.01(+0.47%)
Apr 24, 2003
2.466
2.466
2.452
2.452
8,636
+0.02(+0.86%)
Apr 23, 2003
2.466
2.466
2.432
2.432
7,485
-0.03(-1.41%)
Apr 22, 2003
2.466
2.466
2.466
2.466
23,030
+0.00(+0.00%)
Apr 21, 2003
2.466
2.466
2.466
2.466
287
+0.02(+0.85%)
Apr 17, 2003
2.445
2.445
2.445
2.445
1,439
+0.01(+0.57%)
Apr 16, 2003
2.418
2.484
2.418
2.432
26,773
+0.00(+0.00%)
Apr 15, 2003
2.432
2.432
2.418
2.432
31,091
-0.02(-0.85%)
Apr 14, 2003
2.452
2.452
2.452
2.452
4,030
+0.02(+0.86%)
Apr 11, 2003
2.442
2.442
2.432
2.432
19,000
-0.02(-0.71%)
Apr 10, 2003
2.432
2.449
2.432
2.449
49,228
+0.02(+0.71%)
Apr 09, 2003
2.449
2.449
2.432
2.432
1,439
-0.02(-0.71%)
Apr 08, 2003
2.449
2.449
2.432
2.449
16,697
+0.02(+0.71%)
Apr 07, 2003
2.432
2.432
2.432
2.432
16,409
+0.00(+0.00%)
Apr 04, 2003
2.432
2.432
2.432
2.432
4,030
+0.00(+0.00%)
Apr 03, 2003
2.421
2.432
2.397
2.432
40,016
+0.01(+0.43%)
Apr 02, 2003
2.421
2.428
2.421
2.421
8,636
+0.06(+2.50%)
Apr 01, 2003
2.425
2.425
2.362
2.362
6,909
-0.07(-2.72%)
Mar 31, 2003
2.397
2.428
2.345
2.428
62,183
+0.07(+2.79%)
Mar 28, 2003
2.366
2.366
2.334
2.362
52,107
+0.00(+0.00%)
Mar 27, 2003
2.414
2.442
2.345
2.362
240,385
-0.06(-2.30%)
Mar 26, 2003
2.428
2.445
2.418
2.418
16,985
-0.01(-0.43%)
Mar 25, 2003
2.432
2.432
2.414
2.428
15,545
+0.00(+0.01%)
Mar 24, 2003
2.400
2.428
2.400
2.428
26,485
+0.03(+1.29%)
Mar 21, 2003
2.425
2.425
2.397
2.397
55,850
-0.03(-1.29%)
Mar 20, 2003
2.425
2.432
2.425
2.428
7,485
+0.01(+0.29%)
Mar 19, 2003
2.438
2.480
2.421
2.421
14,970
+0.01(+0.29%)
Mar 18, 2003
2.425
2.425
2.414
2.414
3,454
-0.02(-1.00%)
Mar 17, 2003
2.438
2.438
2.438
2.438
1,151
+0.02(+0.86%)
Mar 14, 2003
2.418
2.484
2.414
2.418
21,591
+0.00(+0.14%)
Mar 13, 2003
2.400
2.428
2.400
2.414
31,379
-0.03(-1.28%)
Mar 12, 2003
2.445
2.445
2.445
2.445
0
+0.00(+0.00%)
Mar 11, 2003
2.418
2.445
2.418
2.445
2,015
+0.03(+1.29%)
Mar 10, 2003
2.418
2.421
2.411
2.414
16,985
+0.00(+0.00%)
Mar 07, 2003
2.411
2.484
2.411
2.414
40,879
-0.06(-2.52%)
Mar 06, 2003
2.432
2.477
2.432
2.477
13,242
+0.06(+2.30%)
Mar 05, 2003
2.432
2.432
2.414
2.421
39,152
-0.01(-0.29%)
Mar 04, 2003
2.418
2.428
2.411
2.428
12,091
+0.01(+0.43%)
Mar 03, 2003
2.432
2.432
2.418
2.418
3,166
+0.00(+0.14%)
Feb 28, 2003
2.432
2.432
2.414
2.414
5,757
+0.00(+0.00%)
Feb 27, 2003
2.459
2.459
2.397
2.414
20,727
-0.02(-0.71%)
Feb 26, 2003
2.452
2.452
2.400
2.432
21,591
-0.02(-0.71%)
Feb 25, 2003
2.421
2.449
2.418
2.449
14,394
+0.02(+0.71%)
Feb 24, 2003
2.536
2.536
2.418
2.432
31,667
-0.07(-2.78%)
Feb 21, 2003
2.449
2.501
2.449
2.501
15,258
+0.05(+1.98%)
Feb 20, 2003
2.449
2.452
2.449
2.452
3,454
+0.03(+1.44%)
Feb 19, 2003
2.438
2.438
2.418
2.418
7,197
-0.08(-3.33%)
Feb 18, 2003
2.484
2.501
2.466
2.501
14,970
+0.01(+0.56%)
Feb 14, 2003
2.786
2.907
2.484
2.487
8,060
+0.01(+0.28%)
Feb 13, 2003
2.449
2.487
2.449
2.480
6,909
+0.09(+3.93%)
Feb 12, 2003
2.379
2.473
2.345
2.386
37,713
-0.05(-1.86%)
Feb 11, 2003
2.428
2.438
2.397
2.432
13,242
-0.01(-0.43%)
Feb 10, 2003
2.445
2.445
2.432
2.442
18,424
-0.04(-1.54%)
Feb 07, 2003
2.456
2.480
2.383
2.480
14,682
-0.02(-0.83%)
Feb 06, 2003
2.501
2.501
2.501
2.501
6,909
+0.00(+0.14%)
Feb 05, 2003
2.418
2.518
2.414
2.498
14,970
+0.05(+1.99%)
Feb 04, 2003
2.428
2.449
2.397
2.449
64,774
+0.03(+1.29%)
Feb 03, 2003
2.379
2.418
2.379
2.418
11,803
+0.02(+0.87%)
Jan 31, 2003
2.386
2.428
2.386
2.397
7,197
+0.00(+0.00%)
Jan 30, 2003
2.428
2.397
2.379
2.397
1,727
-0.03(-1.29%)
Jan 29, 2003
2.414
2.428
2.414
2.428
17,561
+0.00(+0.00%)
Jan 28, 2003
2.425
2.428
2.425
2.428
2,878
-0.00(-0.14%)
Jan 27, 2003
2.390
2.432
2.379
2.432
11,227
+0.07(+2.79%)
Jan 24, 2003
2.432
2.432
2.366
2.366
2,878
-0.07(-2.99%)
Jan 23, 2003
2.438
2.438
2.438
2.438
0
+0.00(+0.00%)
Jan 22, 2003
2.438
2.438
2.438
2.438
0
+0.00(+0.00%)
Jan 21, 2003
2.400
2.466
2.379
2.438
39,728
+0.01(+0.43%)
Jan 17, 2003
2.428
2.432
2.418
2.428
5,181
+0.03(+1.16%)
Jan 16, 2003
2.518
2.518
2.400
2.400
22,455
-0.02(-0.86%)
Jan 15, 2003
2.428
2.536
2.421
2.421
11,515
-0.01(-0.29%)
Jan 14, 2003
2.379
2.428
2.379
2.428
27,637
+0.03(+1.30%)
Jan 13, 2003
2.414
2.428
2.397
2.397
29,940
-0.01(-0.29%)
Jan 10, 2003
2.428
2.428
2.404
2.404
2,303
+0.00(+0.00%)
Jan 09, 2003
2.414
2.414
2.390
2.404
11,515
-0.02(-1.00%)
Jan 08, 2003
2.397
2.428
2.397
2.428
77,441
+0.03(+1.30%)
Jan 07, 2003
2.487
2.487
2.397
2.397
54,698
-0.12(-4.83%)
Jan 06, 2003
2.515
2.518
2.494
2.518
75,714
+0.03(+1.40%)
Jan 03, 2003
2.487
2.487
2.484
2.484
8,924
-0.03(-1.38%)
Jan 02, 2003
2.491
2.518
2.484
2.518
29,652
+0.02(+0.69%)
Dec 31, 2002
2.501
2.501
2.432
2.501
17,273
+0.09(+3.60%)
Dec 30, 2002
2.414
2.414
2.414
2.414
5,757
+0.06(+2.34%)
Dec 27, 2002
2.438
2.491
2.359
2.359
29,076
-0.11(-4.35%)
Dec 26, 2002
2.466
2.466
2.466
2.466
6,621
+0.06(+2.60%)
Dec 24, 2002
2.404
2.404
2.404
2.404
0
+0.00(+0.00%)
Dec 23, 2002
2.400
2.459
2.404
2.404
17,561
-0.04(-1.56%)
Dec 20, 2002
2.400
2.581
2.400
2.442
14,970
+0.00(+0.14%)
Dec 19, 2002
2.407
2.449
2.404
2.438
19,288
+0.02(+0.72%)
Dec 18, 2002
2.421
2.421
2.421
2.421
2,878
+0.01(+0.29%)
Dec 17, 2002
2.397
2.414
2.390
2.414
23,894
+0.01(+0.29%)
Dec 16, 2002
2.435
2.438
2.397
2.407
17,849
-0.04(-1.70%)
Dec 13, 2002
2.449
2.449
2.449
2.449
9,788
+0.06(+2.47%)
Dec 12, 2002
2.501
2.501
2.390
2.390
4,318
-0.19(-7.53%)
Dec 11, 2002
2.452
2.584
2.449
2.584
11,515
+0.19(+8.14%)
Dec 10, 2002
2.487
2.487
2.390
2.390
6,333
-0.15(-5.75%)
Dec 09, 2002
2.623
3.279
2.386
2.536
20,439
+0.15(+6.41%)
Dec 06, 2002
2.386
2.386
2.383
2.383
7,197
-0.08(-3.24%)
Dec 05, 2002
2.425
2.463
2.407
2.463
2,303
-0.02(-0.84%)
Dec 04, 2002
2.421
2.484
2.414
2.484
6,621
+0.05(+2.14%)
Dec 03, 2002
2.432
2.432
2.432
2.432
18,424
+0.00(+0.00%)
Dec 02, 2002
2.432
2.432
2.414
2.432
20,727
+0.00(+0.00%)
Nov 29, 2002
2.428
2.432
2.428
2.432
2,878
+0.00(+0.00%)
Nov 27, 2002
2.393
2.432
2.379
2.432
11,803
+0.05(+2.19%)
Nov 26, 2002
2.355
2.379
2.355
2.379
5,469
-0.02(-1.01%)
Nov 25, 2002
2.379
2.404
2.362
2.404
37,713
+0.01(+0.29%)
Nov 22, 2002
2.379
2.532
2.379
2.397
34,258
-0.03(-1.15%)
Nov 21, 2002
2.379
2.425
2.379
2.425
6,909
-0.00(-0.14%)
Nov 20, 2002
2.379
2.438
2.379
2.428
13,818
+0.02(+0.72%)
Nov 19, 2002
2.418
2.418
2.362
2.411
20,152
-0.01(-0.29%)
Nov 18, 2002
2.461
2.518
2.397
2.418
15,833
-0.04(-1.70%)
Nov 15, 2002
2.414
2.498
2.362
2.459
38,001
+0.08(+3.21%)
Nov 14, 2002
2.362
2.404
2.359
2.383
16,985
+0.02(+0.88%)
Nov 13, 2002
2.379
2.379
2.171
2.362
63,335
-0.02(-0.87%)
Nov 12, 2002
2.414
2.414
2.383
2.383
4,318
-0.05(-2.00%)
Nov 11, 2002
2.466
2.466
2.352
2.432
27,925
-0.04(-1.55%)
Nov 08, 2002
2.435
2.470
2.435
2.470
4,318
-0.03(-1.11%)
Nov 07, 2002
2.438
2.498
2.438
2.498
3,166
+0.06(+2.57%)
Nov 06, 2002
2.435
2.435
2.435
2.435
3,742
+0.00(+0.14%)
Nov 05, 2002
2.428
2.432
2.428
2.432
3,742
-0.09(-3.45%)
Nov 04, 2002
2.379
2.518
2.352
2.518
29,940
+0.16(+6.62%)
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.