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
Casella Waste Sys
(NQ:
CWST
)
100.59
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
12.72
12.99
12.59
12.60
20,519
-0.53(-4.04%)
Oct 30, 2003
13.00
13.15
12.97
13.13
27,604
+0.13(+1.00%)
Oct 29, 2003
12.72
13.19
12.72
13.00
29,600
+0.11(+0.85%)
Oct 28, 2003
12.89
12.95
12.52
12.89
40,768
+0.00(+0.01%)
Oct 27, 2003
13.04
13.04
12.80
12.89
57,600
-0.15(-1.16%)
Oct 24, 2003
13.12
13.19
12.90
13.04
253,800
-0.21(-1.58%)
Oct 23, 2003
12.79
13.44
12.79
13.25
149,400
+0.35(+2.71%)
Oct 22, 2003
12.81
13.00
12.80
12.90
69,100
-0.10(-0.77%)
Oct 21, 2003
12.85
13.00
12.70
13.00
82,438
+0.16(+1.25%)
Oct 20, 2003
12.95
12.95
12.75
12.84
71,742
-0.11(-0.85%)
Oct 17, 2003
12.91
13.00
12.73
12.95
76,371
+0.06(+0.47%)
Oct 16, 2003
12.76
13.02
12.85
12.89
78,607
+0.13(+1.02%)
Oct 15, 2003
12.68
12.82
12.50
12.76
193,791
+0.08(+0.63%)
Oct 14, 2003
12.53
12.70
12.28
12.68
67,331
+0.04(+0.32%)
Oct 13, 2003
12.20
12.75
12.20
12.64
61,146
+0.43(+3.52%)
Oct 10, 2003
12.74
12.74
12.21
12.21
76,371
-0.54(-4.24%)
Oct 09, 2003
12.51
12.88
12.50
12.75
214,750
+0.34(+2.74%)
Oct 08, 2003
12.61
12.78
12.41
12.41
59,374
-0.40(-3.12%)
Oct 07, 2003
12.98
12.98
12.71
12.81
49,804
+0.06(+0.47%)
Oct 06, 2003
12.91
12.97
12.60
12.75
53,085
+0.10(+0.79%)
Oct 03, 2003
12.69
12.78
12.50
12.65
58,500
+0.22(+1.77%)
Oct 02, 2003
12.73
12.73
12.16
12.43
43,154
-0.31(-2.43%)
Oct 01, 2003
12.42
12.90
12.42
12.74
130,947
+0.24(+1.92%)
Sep 30, 2003
12.66
12.84
12.42
12.50
67,451
-0.13(-1.03%)
Sep 29, 2003
12.37
12.76
12.35
12.63
66,268
+0.19(+1.53%)
Sep 26, 2003
12.81
12.85
12.25
12.44
63,758
-0.42(-3.27%)
Sep 25, 2003
13.13
13.31
12.80
12.86
144,425
-0.27(-2.06%)
Sep 24, 2003
13.30
13.46
13.01
13.13
39,315
-0.32(-2.38%)
Sep 23, 2003
13.45
13.49
13.12
13.45
41,930
+0.05(+0.37%)
Sep 22, 2003
13.32
13.50
13.21
13.40
96,241
+0.05(+0.37%)
Sep 19, 2003
13.30
13.51
13.24
13.35
63,700
-0.20(-1.47%)
Sep 18, 2003
12.79
13.63
12.66
13.55
157,652
+0.77(+6.02%)
Sep 17, 2003
13.05
13.05
12.58
12.78
86,342
-0.19(-1.46%)
Sep 16, 2003
13.51
13.58
12.97
12.97
130,237
-0.48(-3.57%)
Sep 15, 2003
13.90
14.00
13.27
13.45
198,000
-0.40(-2.89%)
Sep 12, 2003
14.09
14.42
13.77
13.85
217,700
-0.36(-2.53%)
Sep 11, 2003
13.85
14.21
13.33
14.21
197,200
+0.44(+3.20%)
Sep 10, 2003
13.75
14.00
13.58
13.77
133,700
+0.16(+1.18%)
Sep 09, 2003
13.59
13.88
13.50
13.61
115,300
+0.05(+0.37%)
Sep 08, 2003
13.19
14.00
12.95
13.56
335,700
+0.66(+5.12%)
Sep 05, 2003
12.88
13.01
12.73
12.90
103,500
-0.09(-0.69%)
Sep 04, 2003
12.85
12.99
12.62
12.99
149,300
+0.17(+1.33%)
Sep 03, 2003
12.70
12.85
12.31
12.82
217,400
+0.12(+0.94%)
Sep 02, 2003
12.22
12.76
12.14
12.70
260,700
+0.55(+4.53%)
Aug 29, 2003
11.89
12.20
11.89
12.15
64,600
+0.13(+1.08%)
Aug 28, 2003
11.08
12.05
11.08
12.02
107,900
+0.75(+6.65%)
Aug 27, 2003
11.52
11.52
11.10
11.27
58,200
-0.13(-1.14%)
Aug 26, 2003
11.52
11.61
11.35
11.40
48,100
-0.10(-0.87%)
Aug 25, 2003
11.53
11.77
11.41
11.50
74,200
-0.02(-0.16%)
Aug 22, 2003
11.45
11.56
11.35
11.52
133,300
-0.00(-0.01%)
Aug 21, 2003
11.57
11.62
11.35
11.52
65,200
-0.05(-0.43%)
Aug 20, 2003
11.60
11.75
11.39
11.57
44,400
-0.18(-1.53%)
Aug 19, 2003
11.66
11.77
11.42
11.75
75,200
+0.13(+1.12%)
Aug 18, 2003
11.59
11.67
11.25
11.62
44,700
+0.17(+1.48%)
Aug 15, 2003
11.15
11.69
11.04
11.45
32,800
+0.41(+3.71%)
Aug 14, 2003
11.02
11.21
11.01
11.04
51,900
+0.03(+0.27%)
Aug 13, 2003
11.01
11.10
10.95
11.01
59,700
-0.08(-0.72%)
Aug 12, 2003
10.90
11.09
10.90
11.09
63,200
+0.18(+1.65%)
Aug 11, 2003
10.80
10.95
10.80
10.91
85,900
-0.08(-0.73%)
Aug 08, 2003
10.80
11.11
10.73
10.99
94,800
+0.14(+1.29%)
Aug 07, 2003
11.35
11.35
10.68
10.85
113,100
-0.50(-4.41%)
Aug 06, 2003
11.31
11.35
11.00
11.35
73,100
-0.10(-0.87%)
Aug 05, 2003
11.00
11.46
11.00
11.45
149,000
+0.45(+4.09%)
Aug 04, 2003
11.70
11.70
10.78
11.00
125,500
-0.58(-5.01%)
Aug 01, 2003
11.59
11.68
11.33
11.58
71,600
-0.02(-0.17%)
Jul 31, 2003
11.37
11.69
11.00
11.60
101,500
+0.03(+0.26%)
Jul 30, 2003
11.65
11.70
11.37
11.57
216,400
-0.08(-0.69%)
Jul 29, 2003
12.10
12.45
11.20
11.65
472,600
+0.36(+3.19%)
Jul 28, 2003
10.70
11.29
10.05
11.29
475,400
+1.00(+9.72%)
Jul 25, 2003
9.350
10.68
9.350
10.29
1,083,700
+0.90(+9.58%)
Jul 24, 2003
9.110
9.400
9.110
9.390
368,000
+0.28(+3.07%)
Jul 23, 2003
9.240
9.450
9.000
9.110
119,600
+0.11(+1.22%)
Jul 22, 2003
9.020
9.220
8.950
9.000
16,000
-0.02(-0.22%)
Jul 21, 2003
9.300
9.390
8.990
9.020
92,500
-0.13(-1.42%)
Jul 18, 2003
9.120
9.310
9.110
9.150
90,300
+0.04(+0.44%)
Jul 17, 2003
9.360
9.370
9.070
9.110
57,300
-0.25(-2.67%)
Jul 16, 2003
9.300
9.400
9.100
9.360
42,800
+0.07(+0.75%)
Jul 15, 2003
9.310
9.310
9.020
9.290
46,800
+0.19(+2.09%)
Jul 14, 2003
8.900
9.450
8.900
9.100
295,000
+0.11(+1.22%)
Jul 11, 2003
8.890
9.030
8.890
8.990
24,900
+0.02(+0.22%)
Jul 10, 2003
9.150
9.300
8.950
8.970
91,600
-0.18(-1.97%)
Jul 09, 2003
9.250
9.250
8.970
9.150
83,800
-0.06(-0.65%)
Jul 08, 2003
9.130
9.290
9.000
9.210
132,100
+0.06(+0.66%)
Jul 07, 2003
9.050
9.150
8.810
9.150
234,000
+0.16(+1.78%)
Jul 03, 2003
8.900
9.200
8.900
8.990
40,600
+0.00(+0.00%)
Jul 02, 2003
8.910
9.000
8.890
8.990
73,600
+0.17(+1.93%)
Jul 01, 2003
8.860
9.000
8.760
8.820
515,600
-0.09(-1.01%)
Jun 30, 2003
8.960
9.250
8.600
8.910
180,800
+0.00(+0.00%)
Jun 27, 2003
8.830
9.100
8.730
8.910
95,700
+0.04(+0.45%)
Jun 26, 2003
8.510
8.870
8.450
8.870
37,600
+0.37(+4.35%)
Jun 25, 2003
8.620
8.690
8.480
8.500
45,800
+0.00(+0.00%)
Jun 24, 2003
8.620
8.620
8.488
8.500
65,600
-0.12(-1.39%)
Jun 23, 2003
8.600
8.740
8.450
8.620
138,800
-0.08(-0.92%)
Jun 20, 2003
8.950
9.030
8.550
8.700
153,300
-0.30(-3.33%)
Jun 19, 2003
9.120
9.220
8.910
9.000
122,100
-0.12(-1.32%)
Jun 18, 2003
9.080
9.240
9.060
9.120
25,100
+0.04(+0.44%)
Jun 17, 2003
9.310
9.310
9.050
9.080
62,300
-0.22(-2.37%)
Jun 16, 2003
9.100
9.350
9.050
9.300
130,300
+0.20(+2.20%)
Jun 13, 2003
9.100
9.250
9.070
9.100
44,200
+0.05(+0.55%)
Jun 12, 2003
8.950
9.100
8.901
9.050
125,500
+0.14(+1.57%)
Jun 11, 2003
9.000
9.050
8.699
8.910
59,100
-0.10(-1.11%)
Jun 10, 2003
9.050
9.060
8.810
9.010
64,100
+0.01(+0.11%)
Jun 09, 2003
8.990
9.050
8.830
9.000
42,280
+0.01(+0.11%)
Jun 06, 2003
9.020
9.050
8.860
8.990
27,000
+0.10(+1.11%)
Jun 05, 2003
9.080
9.160
8.890
8.891
90,300
-0.27(-2.94%)
Jun 04, 2003
9.170
9.200
9.070
9.160
20,600
+0.07(+0.77%)
Jun 03, 2003
9.380
9.380
9.000
9.090
111,800
-0.01(-0.11%)
Jun 02, 2003
8.990
9.420
8.980
9.100
249,700
+0.25(+2.82%)
May 30, 2003
8.800
8.910
8.620
8.850
75,400
+0.13(+1.49%)
May 29, 2003
8.580
8.800
8.580
8.720
123,700
+0.17(+1.99%)
May 28, 2003
8.550
8.660
8.450
8.550
63,100
+0.05(+0.59%)
May 27, 2003
8.500
8.780
8.500
8.500
10,300
+0.00(+0.00%)
May 23, 2003
8.370
8.550
8.370
8.500
48,800
+0.06(+0.71%)
May 22, 2003
8.300
8.450
8.200
8.440
63,400
-0.01(-0.12%)
May 21, 2003
8.390
8.550
8.380
8.450
40,600
-0.04(-0.47%)
May 20, 2003
8.250
8.560
8.250
8.490
63,100
+0.23(+2.78%)
May 19, 2003
8.330
8.340
8.050
8.260
64,400
+0.15(+1.85%)
May 16, 2003
8.100
8.460
8.100
8.110
48,400
-0.35(-4.14%)
May 15, 2003
8.460
8.600
7.800
8.460
76,700
-0.02(-0.24%)
May 14, 2003
8.790
8.850
8.480
8.480
39,400
-0.21(-2.42%)
May 13, 2003
8.550
9.000
8.340
8.690
215,700
-0.05(-0.57%)
May 12, 2003
8.820
8.890
8.500
8.740
43,700
-0.11(-1.24%)
May 09, 2003
8.760
9.000
8.410
8.850
40,600
+0.09(+1.03%)
May 08, 2003
8.890
8.930
8.720
8.760
17,700
-0.15(-1.68%)
May 07, 2003
9.000
9.090
8.900
8.910
33,700
-0.09(-1.00%)
May 06, 2003
8.920
9.170
8.910
9.000
111,700
+0.14(+1.58%)
May 05, 2003
8.450
8.910
8.440
8.860
53,900
+0.34(+3.99%)
May 02, 2003
8.680
8.790
8.440
8.520
148,700
+0.12(+1.43%)
May 01, 2003
8.620
8.640
8.350
8.400
25,900
-0.13(-1.52%)
Apr 30, 2003
8.300
8.620
8.300
8.530
58,300
+0.18(+2.16%)
Apr 29, 2003
8.340
8.730
8.330
8.350
16,800
-0.10(-1.18%)
Apr 28, 2003
8.480
8.600
8.400
8.450
39,800
+0.08(+0.96%)
Apr 25, 2003
8.300
8.430
8.300
8.370
8,500
+0.03(+0.36%)
Apr 24, 2003
8.410
8.440
8.270
8.340
22,900
-0.01(-0.12%)
Apr 23, 2003
8.260
8.450
8.250
8.350
14,100
-0.01(-0.12%)
Apr 22, 2003
8.200
8.480
8.200
8.360
28,400
+0.13(+1.57%)
Apr 21, 2003
8.490
8.490
8.231
8.231
14,000
-0.23(-2.71%)
Apr 17, 2003
8.450
8.550
8.280
8.460
7,400
+0.21(+2.55%)
Apr 16, 2003
8.330
8.330
8.250
8.250
19,800
-0.08(-0.96%)
Apr 15, 2003
8.360
8.380
8.240
8.330
12,700
-0.12(-1.42%)
Apr 14, 2003
8.170
8.520
8.170
8.450
20,000
+0.20(+2.42%)
Apr 11, 2003
8.280
8.450
8.200
8.250
14,900
+0.00(+0.00%)
Apr 10, 2003
8.290
8.340
8.200
8.250
73,200
-0.04(-0.48%)
Apr 09, 2003
8.150
8.520
8.100
8.290
84,500
+0.04(+0.48%)
Apr 08, 2003
8.510
8.520
8.140
8.250
86,900
-0.33(-3.85%)
Apr 07, 2003
8.310
8.880
8.310
8.580
116,900
+0.19(+2.26%)
Apr 04, 2003
8.460
8.520
8.270
8.390
36,300
-0.05(-0.59%)
Apr 03, 2003
8.400
8.450
8.200
8.440
55,500
+0.19(+2.30%)
Apr 02, 2003
8.310
8.310
8.200
8.250
138,800
+0.03(+0.36%)
Apr 01, 2003
8.200
8.370
8.200
8.220
52,100
-0.03(-0.36%)
Mar 31, 2003
8.450
8.500
8.200
8.250
28,300
-0.14(-1.67%)
Mar 28, 2003
8.520
8.520
8.390
8.390
15,200
+0.06(+0.73%)
Mar 27, 2003
8.570
8.600
8.240
8.329
105,600
-0.13(-1.55%)
Mar 26, 2003
8.170
8.650
8.170
8.460
126,800
+0.18(+2.17%)
Mar 25, 2003
8.222
8.289
8.140
8.280
178,854
+0.03(+0.36%)
Mar 24, 2003
8.170
8.470
8.140
8.250
50,300
-0.28(-3.28%)
Mar 21, 2003
8.500
8.690
8.350
8.530
84,600
+0.19(+2.29%)
Mar 20, 2003
8.080
8.339
7.860
8.339
87,500
+0.25(+3.08%)
Mar 19, 2003
7.860
8.200
7.752
8.090
73,137
+0.22(+2.80%)
Mar 18, 2003
7.580
7.880
7.580
7.870
60,349
+0.14(+1.81%)
Mar 17, 2003
7.500
7.730
7.400
7.730
73,129
+0.16(+2.11%)
Mar 14, 2003
7.590
7.680
7.430
7.570
95,653
+0.11(+1.47%)
Mar 13, 2003
7.400
7.540
7.190
7.460
182,100
+0.31(+4.34%)
Mar 12, 2003
7.040
7.210
7.040
7.150
164,300
+0.12(+1.71%)
Mar 11, 2003
6.980
7.130
6.980
7.030
27,300
+0.07(+1.01%)
Mar 10, 2003
7.120
7.120
6.800
6.960
164,300
-0.09(-1.28%)
Mar 07, 2003
7.550
7.550
7.050
7.050
68,800
-0.51(-6.72%)
Mar 06, 2003
7.700
7.760
7.400
7.558
405,200
-0.24(-3.10%)
Mar 05, 2003
7.670
7.990
7.670
7.800
101,600
+0.10(+1.30%)
Mar 04, 2003
7.700
7.840
7.460
7.700
72,000
+0.25(+3.36%)
Mar 03, 2003
7.280
7.510
7.280
7.450
54,100
+0.16(+2.19%)
Feb 28, 2003
6.650
7.440
6.650
7.290
106,100
+0.53(+7.84%)
Feb 27, 2003
6.920
6.920
6.580
6.760
60,600
-0.13(-1.89%)
Feb 26, 2003
7.150
7.150
6.820
6.890
62,200
-0.20(-2.82%)
Feb 25, 2003
7.330
7.330
7.000
7.090
146,100
-0.13(-1.80%)
Feb 24, 2003
7.340
7.420
7.200
7.220
34,600
-0.24(-3.22%)
Feb 21, 2003
7.520
7.590
7.250
7.460
78,400
-0.04(-0.53%)
Feb 20, 2003
7.870
7.870
7.500
7.500
97,700
-0.39(-4.94%)
Feb 19, 2003
7.940
7.940
7.820
7.890
18,000
-0.06(-0.74%)
Feb 18, 2003
7.860
7.970
7.840
7.949
76,300
+0.16(+2.04%)
Feb 14, 2003
7.900
7.970
7.500
7.790
62,900
-0.20(-2.50%)
Feb 13, 2003
7.870
7.990
7.850
7.990
53,600
+0.04(+0.50%)
Feb 12, 2003
8.050
8.100
7.950
7.950
61,000
-0.12(-1.49%)
Feb 11, 2003
8.150
8.250
7.950
8.070
80,100
-0.15(-1.82%)
Feb 10, 2003
8.260
8.310
8.130
8.220
60,200
-0.12(-1.44%)
Feb 07, 2003
8.370
8.470
8.240
8.340
106,500
-0.03(-0.36%)
Feb 06, 2003
8.250
8.380
8.240
8.370
30,800
+0.08(+0.97%)
Feb 05, 2003
8.480
8.510
8.280
8.290
43,900
-0.20(-2.37%)
Feb 04, 2003
8.610
8.780
8.490
8.491
115,900
-0.27(-3.07%)
Feb 03, 2003
8.880
8.880
8.580
8.760
30,000
-0.14(-1.57%)
Jan 31, 2003
8.750
8.940
8.660
8.900
170,700
+0.17(+1.95%)
Jan 30, 2003
9.000
9.050
8.650
8.730
182,675
-0.21(-2.35%)
Jan 29, 2003
8.850
9.000
8.780
8.940
120,300
-0.06(-0.67%)
Jan 28, 2003
8.960
9.010
8.850
9.000
33,400
+0.03(+0.33%)
Jan 27, 2003
9.010
9.010
8.770
8.970
82,100
-0.01(-0.11%)
Jan 24, 2003
9.130
9.130
8.980
8.980
44,600
-0.02(-0.22%)
Jan 23, 2003
9.050
9.290
9.000
9.000
123,300
-0.11(-1.21%)
Jan 22, 2003
9.190
9.480
9.080
9.110
63,100
-0.28(-2.98%)
Jan 21, 2003
9.060
9.560
9.000
9.390
174,000
+0.36(+3.99%)
Jan 17, 2003
9.000
9.100
9.000
9.030
109,900
+0.01(+0.11%)
Jan 16, 2003
8.740
9.200
8.600
9.020
144,900
+0.42(+4.88%)
Jan 15, 2003
8.450
8.950
8.330
8.600
222,100
+0.15(+1.78%)
Jan 14, 2003
8.040
8.490
8.040
8.450
91,000
+0.38(+4.71%)
Jan 13, 2003
8.100
8.230
8.000
8.070
49,900
+0.07(+0.88%)
Jan 10, 2003
8.140
8.150
8.000
8.000
135,400
-0.15(-1.84%)
Jan 09, 2003
8.000
8.190
7.980
8.150
300,100
+0.15(+1.88%)
Jan 08, 2003
8.140
8.150
7.930
8.000
97,700
-0.23(-2.78%)
Jan 07, 2003
8.160
8.280
7.880
8.229
193,100
+0.03(+0.35%)
Jan 06, 2003
8.630
8.630
8.180
8.200
99,000
-0.28(-3.30%)
Jan 03, 2003
8.810
8.840
8.380
8.480
138,300
-0.36(-4.07%)
Jan 02, 2003
8.840
9.000
8.820
8.840
97,600
-0.05(-0.56%)
Dec 31, 2002
8.870
9.170
8.600
8.890
112,200
+0.02(+0.23%)
Dec 30, 2002
8.920
8.990
8.750
8.870
45,900
-0.05(-0.56%)
Dec 27, 2002
9.050
9.230
8.880
8.920
11,500
-0.26(-2.83%)
Dec 26, 2002
9.180
9.190
9.000
9.180
21,100
+0.06(+0.65%)
Dec 24, 2002
9.330
9.210
9.000
9.121
9,700
+0.01(+0.12%)
Dec 23, 2002
9.330
9.230
9.010
9.110
47,700
-0.09(-0.98%)
Dec 20, 2002
9.330
9.330
9.080
9.200
69,700
-0.05(-0.54%)
Dec 19, 2002
9.250
9.260
9.070
9.250
71,800
-0.01(-0.11%)
Dec 18, 2002
8.920
9.260
8.820
9.260
192,700
+0.32(+3.58%)
Dec 17, 2002
8.850
8.980
8.800
8.940
35,800
+0.19(+2.17%)
Dec 16, 2002
8.570
8.840
8.570
8.750
120,300
+0.24(+2.82%)
Dec 13, 2002
8.890
8.900
8.490
8.510
228,700
-0.30(-3.41%)
Dec 12, 2002
8.660
8.950
8.660
8.810
65,200
+0.05(+0.57%)
Dec 11, 2002
8.750
8.940
8.650
8.760
93,300
+0.01(+0.11%)
Dec 10, 2002
8.310
8.970
8.230
8.750
265,400
+0.42(+5.04%)
Dec 09, 2002
8.340
8.400
8.200
8.330
294,400
+0.00(+0.00%)
Dec 06, 2002
7.690
8.400
7.690
8.330
528,000
+0.64(+8.32%)
Dec 05, 2002
7.370
8.040
7.250
7.690
572,400
+0.44(+6.07%)
Dec 04, 2002
7.610
7.610
7.240
7.250
151,100
-0.26(-3.46%)
Dec 03, 2002
7.500
7.740
7.500
7.510
119,100
-0.04(-0.53%)
Dec 02, 2002
7.250
7.710
7.250
7.550
137,600
+0.31(+4.28%)
Nov 29, 2002
7.060
7.370
7.060
7.240
23,300
+0.14(+1.97%)
Nov 27, 2002
6.920
7.240
6.920
7.100
247,900
+0.09(+1.28%)
Nov 26, 2002
7.140
7.150
6.910
7.010
168,000
-0.03(-0.43%)
Nov 25, 2002
7.000
7.180
6.980
7.040
101,900
-0.05(-0.71%)
Nov 22, 2002
6.640
7.180
6.600
7.090
79,500
+0.43(+6.46%)
Nov 21, 2002
6.430
6.800
6.340
6.660
53,300
+0.26(+4.06%)
Nov 20, 2002
6.060
6.400
6.020
6.400
30,000
+0.25(+4.07%)
Nov 19, 2002
5.910
6.150
5.910
6.150
70,500
+0.23(+3.89%)
Nov 18, 2002
6.090
6.090
5.870
5.920
38,700
-0.06(-1.00%)
Nov 15, 2002
5.910
6.070
5.850
5.980
18,400
+0.11(+1.87%)
Nov 14, 2002
5.870
6.000
5.849
5.870
38,500
+0.01(+0.17%)
Nov 13, 2002
5.891
5.940
5.670
5.860
95,000
-0.03(-0.51%)
Nov 12, 2002
5.810
5.900
5.600
5.890
177,400
+0.29(+5.18%)
Nov 11, 2002
6.150
6.200
5.260
5.600
61,000
-0.51(-8.35%)
Nov 08, 2002
6.180
6.270
6.080
6.110
15,900
-0.12(-1.93%)
Nov 07, 2002
6.430
6.430
6.160
6.230
30,200
-0.19(-2.96%)
Nov 06, 2002
6.320
6.520
6.320
6.420
169,200
+0.17(+2.72%)
Nov 05, 2002
5.870
6.330
5.770
6.250
206,700
+0.41(+7.02%)
Nov 04, 2002
5.430
5.840
5.300
5.840
116,400
+0.47(+8.75%)
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.