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
Greif Bros Corp
(NY:
GEF
)
64.94
+0.83 (+1.29%)
Official Closing Price
Updated: 7:00 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
4.835
4.869
4.821
4.873
87,441
+0.10(+2.01%)
Oct 30, 2003
4.770
4.778
4.763
4.778
55,401
-0.04(-0.81%)
Oct 29, 2003
4.709
4.824
4.707
4.817
117,144
+0.11(+2.29%)
Oct 28, 2003
4.611
4.724
4.590
4.709
110,803
+0.09(+1.88%)
Oct 27, 2003
4.620
4.622
4.592
4.622
97,119
+0.00(+0.03%)
Oct 24, 2003
4.685
4.685
4.620
4.620
37,713
-0.08(-1.69%)
Oct 23, 2003
4.719
4.746
4.644
4.700
97,119
-0.06(-1.20%)
Oct 22, 2003
4.818
4.818
4.706
4.757
156,192
-0.08(-1.58%)
Oct 21, 2003
4.824
4.872
4.815
4.833
120,815
-0.02(-0.43%)
Oct 20, 2003
4.811
4.869
4.811
4.854
176,884
+0.05(+1.09%)
Oct 17, 2003
4.824
4.847
4.775
4.802
227,280
-0.01(-0.28%)
Oct 16, 2003
4.766
4.832
4.766
4.815
94,449
-0.01(-0.16%)
Oct 15, 2003
4.712
4.809
4.697
4.823
89,109
+0.14(+3.01%)
Oct 14, 2003
4.565
4.689
4.557
4.682
191,903
+0.10(+2.22%)
Oct 13, 2003
4.500
4.587
4.517
4.580
104,462
+0.08(+1.76%)
Oct 10, 2003
4.494
4.502
4.476
4.500
86,773
-0.01(-0.23%)
Oct 09, 2003
4.494
4.536
4.472
4.511
112,805
+0.07(+1.55%)
Oct 08, 2003
4.472
4.503
4.387
4.442
122,484
-0.04(-1.00%)
Oct 07, 2003
4.391
4.487
4.382
4.487
115,475
+0.09(+2.04%)
Oct 06, 2003
4.451
4.547
4.427
4.397
93,448
-0.04(-0.88%)
Oct 03, 2003
4.300
4.476
4.300
4.436
184,894
+0.18(+4.26%)
Oct 02, 2003
4.084
4.292
4.079
4.255
108,466
+0.19(+4.57%)
Oct 01, 2003
3.895
4.044
3.895
4.069
94,449
+0.17(+4.46%)
Sep 30, 2003
3.838
3.877
3.765
3.895
158,528
+0.03(+0.89%)
Sep 29, 2003
3.775
3.873
3.730
3.861
52,064
+0.06(+1.46%)
Sep 26, 2003
3.921
3.921
3.805
3.805
105,129
-0.12(-3.05%)
Sep 25, 2003
4.105
4.108
3.925
3.925
563,360
-0.20(-4.90%)
Sep 24, 2003
4.120
4.127
4.106
4.127
463,571
-0.01(-0.18%)
Sep 23, 2003
4.102
4.135
4.101
4.135
86,106
+0.03(+0.80%)
Sep 22, 2003
4.097
4.118
4.088
4.102
82,768
+0.00(+0.04%)
Sep 19, 2003
4.045
4.133
4.045
4.100
561,692
+0.05(+1.18%)
Sep 18, 2003
3.984
4.060
3.984
4.053
55,067
+0.05(+1.20%)
Sep 17, 2003
4.000
4.060
3.994
4.005
55,067
-0.01(-0.26%)
Sep 16, 2003
3.963
4.017
3.955
4.015
25,030
+0.04(+1.13%)
Sep 15, 2003
3.993
4.011
3.963
3.970
143,176
-0.05(-1.16%)
Sep 12, 2003
3.970
4.044
3.970
4.017
65,080
+0.04(+0.98%)
Sep 11, 2003
3.925
4.015
3.880
3.978
126,489
+0.04(+0.95%)
Sep 10, 2003
3.835
3.940
3.793
3.940
47,391
+0.09(+2.33%)
Sep 09, 2003
3.795
3.858
3.780
3.850
21,693
+0.04(+1.06%)
Sep 08, 2003
3.790
3.855
3.787
3.810
21,359
+0.03(+0.71%)
Sep 05, 2003
3.858
3.949
3.768
3.783
71,755
-0.09(-2.32%)
Sep 04, 2003
3.865
3.895
3.850
3.873
69,085
+0.00(+0.08%)
Sep 03, 2003
3.858
3.915
3.858
3.870
54,734
+0.05(+1.25%)
Sep 02, 2003
3.814
3.822
3.778
3.822
27,367
-0.01(-0.20%)
Aug 29, 2003
3.783
3.850
3.783
3.829
8,677
+0.05(+1.43%)
Aug 28, 2003
3.837
3.844
3.768
3.775
15,685
-0.05(-1.37%)
Aug 27, 2003
3.760
3.828
3.760
3.828
19,357
+0.08(+2.20%)
Aug 26, 2003
3.723
3.745
3.624
3.745
88,442
+0.01(+0.20%)
Aug 25, 2003
3.799
3.799
3.726
3.738
19,690
-0.08(-2.20%)
Aug 22, 2003
3.879
3.879
3.796
3.822
38,046
-0.07(-1.85%)
Aug 21, 2003
3.931
3.970
3.865
3.894
20,358
-0.02(-0.57%)
Aug 20, 2003
3.903
3.916
3.835
3.916
34,709
-0.00(-0.04%)
Aug 19, 2003
3.882
3.918
3.850
3.918
60,074
+0.04(+1.12%)
Aug 18, 2003
3.805
3.880
3.799
3.874
98,788
+0.08(+2.21%)
Aug 15, 2003
3.798
3.846
3.790
3.790
24,697
+0.01(+0.20%)
Aug 14, 2003
3.730
3.804
3.717
3.783
20,692
+0.06(+1.57%)
Aug 13, 2003
3.685
3.745
3.681
3.724
50,729
+0.05(+1.26%)
Aug 12, 2003
3.611
3.678
3.594
3.678
25,364
+0.05(+1.45%)
Aug 11, 2003
3.510
3.626
3.510
3.626
37,713
+0.14(+3.95%)
Aug 08, 2003
3.503
3.506
3.485
3.488
20,024
+0.00(+0.00%)
Aug 07, 2003
3.506
3.506
3.464
3.488
74,758
-0.03(-0.94%)
Aug 06, 2003
3.485
3.521
3.483
3.521
22,027
+0.05(+1.47%)
Aug 05, 2003
3.461
3.483
3.461
3.470
107,132
+0.01(+0.26%)
Aug 04, 2003
3.461
3.500
3.461
3.461
73,757
+0.00(+0.00%)
Aug 01, 2003
3.543
3.543
3.461
3.461
28,034
-0.07(-2.12%)
Jul 31, 2003
3.468
3.543
3.461
3.536
38,046
+0.07(+1.94%)
Jul 30, 2003
3.491
3.512
3.453
3.468
103,127
-0.01(-0.43%)
Jul 29, 2003
3.434
3.497
3.434
3.483
82,768
+0.06(+1.66%)
Jul 28, 2003
3.327
3.444
3.327
3.426
73,757
+0.11(+3.20%)
Jul 25, 2003
3.285
3.332
3.270
3.320
48,726
+0.04(+1.28%)
Jul 24, 2003
3.288
3.296
3.257
3.278
316,389
-0.00(-0.09%)
Jul 23, 2003
3.296
3.296
3.264
3.281
22,027
-0.01(-0.41%)
Jul 22, 2003
3.266
3.294
3.255
3.294
23,362
+0.03(+0.87%)
Jul 21, 2003
3.341
3.341
3.254
3.266
35,376
-0.07(-2.02%)
Jul 18, 2003
3.395
3.395
3.314
3.333
28,368
-0.06(-1.64%)
Jul 17, 2003
3.416
3.434
3.384
3.389
41,718
-0.03(-0.92%)
Jul 16, 2003
3.446
3.453
3.408
3.420
36,711
-0.03(-0.74%)
Jul 15, 2003
3.446
3.455
3.428
3.446
55,735
+0.00(+0.04%)
Jul 14, 2003
3.513
3.569
3.431
3.444
68,417
-0.06(-1.75%)
Jul 11, 2003
3.582
3.596
3.468
3.506
65,413
-0.07(-1.85%)
Jul 10, 2003
3.715
3.738
3.572
3.572
30,037
-0.15(-4.06%)
Jul 09, 2003
3.648
3.745
3.647
3.723
68,417
+0.07(+1.84%)
Jul 08, 2003
3.539
3.670
3.539
3.655
108,133
+0.13(+3.65%)
Jul 07, 2003
3.461
3.527
3.453
3.527
109,134
+0.08(+2.26%)
Jul 03, 2003
3.513
3.513
3.449
3.449
25,698
-0.04(-1.29%)
Jul 02, 2003
3.453
3.518
3.453
3.494
114,474
+0.05(+1.52%)
Jul 01, 2003
3.423
3.473
3.423
3.441
95,117
+0.03(+0.75%)
Jun 30, 2003
3.386
3.473
3.386
3.416
191,235
+0.04(+1.24%)
Jun 27, 2003
3.348
3.416
3.348
3.374
81,433
+0.02(+0.49%)
Jun 26, 2003
3.324
3.368
3.303
3.357
85,772
+0.02(+0.49%)
Jun 25, 2003
3.303
3.341
3.290
3.341
88,108
+0.02(+0.72%)
Jun 24, 2003
3.279
3.317
3.267
3.317
46,390
+0.05(+1.56%)
Jun 23, 2003
3.266
3.269
3.221
3.266
78,763
+0.02(+0.60%)
Jun 20, 2003
3.266
3.273
3.246
3.246
35,376
+0.01(+0.32%)
Jun 19, 2003
3.273
3.281
3.236
3.236
109,468
-0.04(-1.14%)
Jun 18, 2003
3.258
3.273
3.258
3.273
24,029
+0.01(+0.23%)
Jun 17, 2003
3.258
3.266
3.244
3.266
55,401
-0.01(-0.37%)
Jun 16, 2003
3.258
3.281
3.221
3.278
106,798
+0.04(+1.30%)
Jun 13, 2003
3.244
3.294
3.236
3.236
63,745
+0.01(+0.19%)
Jun 12, 2003
3.296
3.300
3.229
3.230
18,689
-0.06(-1.69%)
Jun 11, 2003
3.223
3.294
3.221
3.285
48,726
+0.06(+2.00%)
Jun 10, 2003
3.273
3.281
3.217
3.221
34,709
-0.03(-1.01%)
Jun 09, 2003
3.278
3.300
3.254
3.254
33,040
-0.02(-0.55%)
Jun 06, 2003
3.339
3.380
3.272
3.272
96,118
-0.07(-2.02%)
Jun 05, 2003
3.296
3.341
3.296
3.339
32,706
+0.03(+0.81%)
Jun 04, 2003
3.251
3.314
3.233
3.312
90,778
+0.07(+2.31%)
Jun 03, 2003
3.248
3.251
3.221
3.238
38,046
+0.00(+0.14%)
Jun 02, 2003
3.251
3.285
3.233
3.233
58,405
-0.00(-0.09%)
May 30, 2003
3.203
3.254
3.194
3.236
63,745
+0.05(+1.50%)
May 29, 2003
3.164
3.214
3.164
3.188
66,081
+0.03(+1.00%)
May 28, 2003
3.169
3.182
3.154
3.157
36,711
+0.01(+0.33%)
May 27, 2003
3.119
3.146
3.109
3.146
77,762
+0.05(+1.74%)
May 23, 2003
3.041
3.101
3.041
3.092
51,730
+0.05(+1.78%)
May 22, 2003
3.049
3.052
3.014
3.038
26,699
-0.03(-1.07%)
May 21, 2003
3.079
3.079
3.037
3.071
31,371
+0.03(+0.99%)
May 20, 2003
3.064
3.083
3.022
3.041
33,708
+0.00(+0.00%)
May 19, 2003
3.154
3.163
2.791
3.041
43,053
-0.08(-2.50%)
May 16, 2003
3.206
3.209
3.118
3.119
99,789
-0.09(-2.66%)
May 15, 2003
3.206
3.206
3.161
3.205
48,392
+0.02(+0.75%)
May 14, 2003
3.191
3.212
3.176
3.181
21,693
+0.01(+0.19%)
May 13, 2003
3.199
3.214
3.146
3.175
78,429
-0.00(-0.05%)
May 12, 2003
3.184
3.229
3.143
3.176
71,755
+0.06(+2.07%)
May 09, 2003
3.086
3.112
3.071
3.112
43,720
+0.04(+1.32%)
May 08, 2003
3.049
3.085
3.049
3.071
42,385
+0.01(+0.24%)
May 07, 2003
3.070
3.094
3.064
3.064
68,417
-0.01(-0.20%)
May 06, 2003
3.002
3.074
2.987
3.070
50,395
+0.07(+2.45%)
May 05, 2003
3.080
3.094
2.996
2.996
72,756
-0.07(-2.25%)
May 02, 2003
3.049
3.086
3.049
3.065
37,379
+0.03(+1.04%)
May 01, 2003
3.070
3.070
2.989
3.034
51,062
-0.03(-0.98%)
Apr 30, 2003
3.026
3.071
3.010
3.064
35,376
+0.02(+0.74%)
Apr 29, 2003
3.071
3.085
3.041
3.041
43,386
-0.01(-0.25%)
Apr 28, 2003
2.951
3.049
2.951
3.049
75,760
+0.11(+3.62%)
Apr 25, 2003
2.924
2.942
2.924
2.942
10,012
+0.01(+0.20%)
Apr 24, 2003
2.929
2.959
2.924
2.936
32,039
-0.01(-0.51%)
Apr 23, 2003
2.936
2.957
2.921
2.951
54,734
+0.04(+1.23%)
Apr 22, 2003
2.863
2.915
2.863
2.915
47,391
+0.06(+2.15%)
Apr 21, 2003
2.872
2.878
2.846
2.854
134,499
-0.01(-0.52%)
Apr 17, 2003
2.846
2.869
2.846
2.869
46,056
+0.04(+1.32%)
Apr 16, 2003
2.839
2.843
2.809
2.832
61,742
+0.01(+0.43%)
Apr 15, 2003
2.815
2.832
2.779
2.820
117,478
+0.02(+0.64%)
Apr 14, 2003
2.806
2.809
2.787
2.802
100,123
+0.01(+0.32%)
Apr 11, 2003
2.830
2.851
2.793
2.793
65,413
-0.03(-1.06%)
Apr 10, 2003
2.787
2.829
2.787
2.823
59,406
+0.04(+1.45%)
Apr 09, 2003
2.784
2.808
2.781
2.782
26,365
-0.00(-0.16%)
Apr 08, 2003
2.788
2.794
2.772
2.787
33,708
+0.00(+0.00%)
Apr 07, 2003
2.739
2.788
2.739
2.787
63,077
+0.07(+2.76%)
Apr 04, 2003
2.727
2.739
2.712
2.712
32,706
+0.01(+0.56%)
Apr 03, 2003
2.773
2.779
2.689
2.697
53,732
-0.04(-1.64%)
Apr 02, 2003
2.704
2.787
2.704
2.742
98,120
+0.05(+1.84%)
Apr 01, 2003
2.685
2.692
2.623
2.692
51,062
-0.00(-0.06%)
Mar 31, 2003
2.800
2.800
2.694
2.694
106,464
-0.12(-4.31%)
Mar 28, 2003
2.791
2.817
2.781
2.815
56,069
+0.03(+0.91%)
Mar 27, 2003
2.644
2.791
2.644
2.790
51,396
+0.15(+5.80%)
Mar 26, 2003
2.593
2.845
2.593
2.637
259,319
+0.04(+1.73%)
Mar 25, 2003
2.794
2.899
2.509
2.592
207,589
-0.18(-6.64%)
Mar 24, 2003
2.914
2.914
2.776
2.776
134,165
-0.17(-5.70%)
Mar 21, 2003
2.817
2.945
2.802
2.944
54,734
+0.12(+4.08%)
Mar 20, 2003
2.664
2.829
2.641
2.829
53,732
+0.17(+6.49%)
Mar 19, 2003
2.547
2.656
2.547
2.656
34,709
+0.11(+4.29%)
Mar 18, 2003
2.520
2.560
2.509
2.547
89,109
+0.01(+0.29%)
Mar 17, 2003
2.524
2.607
2.524
2.539
78,763
-0.01(-0.29%)
Mar 14, 2003
2.647
2.647
2.539
2.547
164,869
-0.10(-3.74%)
Mar 13, 2003
2.562
2.646
2.533
2.646
172,879
+0.10(+3.88%)
Mar 12, 2003
2.559
2.565
2.529
2.547
76,093
-0.02(-0.87%)
Mar 11, 2003
2.637
2.637
2.562
2.569
64,412
-0.03(-1.32%)
Mar 10, 2003
2.712
2.712
2.578
2.604
130,494
-0.11(-4.08%)
Mar 07, 2003
2.734
2.764
2.715
2.715
55,401
-0.00(-0.17%)
Mar 06, 2003
2.809
2.809
2.718
2.719
41,718
-0.10(-3.51%)
Mar 05, 2003
2.861
2.861
2.809
2.818
25,698
-0.04(-1.31%)
Mar 04, 2003
2.857
2.936
2.843
2.855
31,705
-0.02(-0.57%)
Mar 03, 2003
2.891
2.906
2.869
2.872
101,458
-0.00(-0.16%)
Feb 28, 2003
2.861
2.914
2.839
2.876
60,741
+0.06(+2.13%)
Feb 27, 2003
2.832
2.832
2.788
2.817
16,019
+0.00(+0.11%)
Feb 26, 2003
2.802
2.837
2.787
2.814
128,825
+0.01(+0.43%)
Feb 25, 2003
2.758
2.802
2.748
2.802
79,097
+0.03(+1.14%)
Feb 24, 2003
2.809
2.824
2.758
2.770
60,407
-0.03(-1.12%)
Feb 21, 2003
2.802
2.814
2.770
2.802
57,404
+0.00(+0.00%)
Feb 20, 2003
2.782
2.809
2.781
2.802
48,392
+0.02(+0.70%)
Feb 19, 2003
2.951
2.951
2.781
2.782
64,746
-0.15(-4.96%)
Feb 18, 2003
2.855
2.930
2.832
2.927
120,815
+0.09(+3.06%)
Feb 14, 2003
2.820
2.869
2.820
2.841
22,694
+0.03(+0.96%)
Feb 13, 2003
2.802
2.817
2.757
2.814
139,838
-0.01(-0.37%)
Feb 12, 2003
2.846
2.893
2.794
2.824
98,454
-0.03(-1.05%)
Feb 11, 2003
2.832
2.989
2.817
2.854
123,485
+0.01(+0.26%)
Feb 10, 2003
2.863
2.890
2.820
2.846
35,376
-0.01(-0.31%)
Feb 07, 2003
2.926
2.929
2.855
2.855
87,774
-0.07(-2.51%)
Feb 06, 2003
2.959
2.959
2.929
2.929
100,790
-0.03(-1.11%)
Feb 05, 2003
3.034
3.034
2.962
2.962
26,699
-0.06(-1.89%)
Feb 04, 2003
3.028
3.077
2.945
3.019
114,474
-0.01(-0.30%)
Feb 03, 2003
3.086
3.101
2.978
3.028
208,590
-0.06(-1.99%)
Jan 31, 2003
3.169
3.170
3.034
3.089
171,544
-0.09(-2.96%)
Jan 30, 2003
3.251
3.251
3.041
3.184
187,230
-0.05(-1.62%)
Jan 29, 2003
3.324
3.324
3.109
3.236
191,569
-0.09(-2.66%)
Jan 28, 2003
3.378
3.378
3.321
3.324
24,029
-0.05(-1.60%)
Jan 27, 2003
3.447
3.447
3.378
3.378
13,016
-0.07(-2.04%)
Jan 24, 2003
3.578
3.578
3.449
3.449
22,360
-0.13(-3.64%)
Jan 23, 2003
3.611
3.611
3.579
3.579
25,698
-0.03(-0.75%)
Jan 22, 2003
3.648
3.648
3.606
3.606
21,025
-0.04(-1.15%)
Jan 21, 2003
3.661
3.661
3.626
3.648
30,370
-0.01(-0.37%)
Jan 17, 2003
3.670
3.676
3.633
3.661
25,364
-0.01(-0.37%)
Jan 16, 2003
3.650
3.676
3.647
3.675
21,693
+0.03(+0.86%)
Jan 15, 2003
3.641
3.663
3.618
3.643
23,028
-0.00(-0.12%)
Jan 14, 2003
3.676
3.693
3.641
3.648
31,038
-0.02(-0.65%)
Jan 13, 2003
3.685
3.694
3.648
3.672
30,370
-0.01(-0.16%)
Jan 10, 2003
3.651
3.678
3.648
3.678
22,694
+0.04(+0.99%)
Jan 09, 2003
3.623
3.648
3.612
3.642
29,035
+0.02(+0.45%)
Jan 08, 2003
3.691
3.691
3.618
3.626
23,028
-0.05(-1.39%)
Jan 07, 2003
3.783
3.805
3.663
3.676
31,371
-0.12(-3.20%)
Jan 06, 2003
3.690
3.798
3.690
3.798
29,035
+0.12(+3.13%)
Jan 03, 2003
3.682
3.697
3.655
3.682
33,040
+0.00(+0.00%)
Jan 02, 2003
3.566
3.693
3.566
3.682
46,724
+0.12(+3.28%)
Dec 31, 2002
3.567
3.603
3.543
3.566
82,101
-0.02(-0.46%)
Dec 30, 2002
3.630
3.633
3.575
3.582
65,747
-0.06(-1.52%)
Dec 27, 2002
3.702
3.708
3.626
3.638
39,715
-0.08(-2.06%)
Dec 26, 2002
3.765
3.768
3.702
3.714
19,357
-0.04(-1.16%)
Dec 24, 2002
3.762
3.771
3.750
3.757
7,008
-0.00(-0.08%)
Dec 23, 2002
3.655
3.760
3.655
3.760
43,386
+0.09(+2.45%)
Dec 20, 2002
3.648
3.670
3.627
3.670
55,735
+0.04(+1.03%)
Dec 19, 2002
3.618
3.641
3.603
3.633
105,463
+0.02(+0.62%)
Dec 18, 2002
3.724
3.724
3.611
3.611
39,381
-0.14(-3.83%)
Dec 17, 2002
3.823
3.823
3.753
3.754
17,020
-0.07(-1.80%)
Dec 16, 2002
3.826
3.840
3.814
3.823
21,693
+0.00(+0.08%)
Dec 13, 2002
3.835
3.835
3.783
3.820
24,363
-0.02(-0.58%)
Dec 12, 2002
3.820
3.862
3.820
3.843
18,355
+0.03(+0.71%)
Dec 11, 2002
3.783
3.816
3.783
3.816
13,349
+0.04(+1.11%)
Dec 10, 2002
3.663
3.775
3.663
3.774
18,689
+0.12(+3.24%)
Dec 09, 2002
3.738
3.738
3.655
3.655
33,040
-0.08(-2.20%)
Dec 06, 2002
3.708
3.738
3.685
3.738
14,351
+0.02(+0.60%)
Dec 05, 2002
3.775
3.775
3.700
3.715
24,363
-0.06(-1.47%)
Dec 04, 2002
3.798
3.798
3.747
3.771
50,061
-0.03(-0.91%)
Dec 03, 2002
3.903
3.903
3.805
3.805
14,684
-0.10(-2.68%)
Dec 02, 2002
3.849
3.918
3.835
3.910
37,045
+0.06(+1.56%)
Nov 29, 2002
3.865
3.873
3.840
3.850
13,016
-0.02(-0.58%)
Nov 27, 2002
3.717
3.873
3.717
3.873
39,381
+0.17(+4.61%)
Nov 26, 2002
3.738
3.742
3.703
3.702
17,020
-0.03(-0.80%)
Nov 25, 2002
3.783
3.789
3.706
3.732
27,700
-0.05(-1.27%)
Nov 22, 2002
3.784
3.784
3.766
3.780
5,339
-0.01(-0.28%)
Nov 21, 2002
3.843
3.888
3.789
3.790
46,056
-0.04(-0.98%)
Nov 20, 2002
3.745
3.844
3.745
3.828
65,080
+0.09(+2.40%)
Nov 19, 2002
3.658
3.738
3.639
3.738
61,742
+0.07(+2.05%)
Nov 18, 2002
3.778
3.778
3.650
3.663
54,400
-0.11(-2.90%)
Nov 15, 2002
3.828
3.828
3.759
3.772
28,702
-0.06(-1.64%)
Nov 14, 2002
3.805
3.850
3.789
3.835
37,713
+0.04(+1.19%)
Nov 13, 2002
3.787
3.807
3.784
3.790
13,683
+0.01(+0.20%)
Nov 12, 2002
3.787
3.811
3.783
3.783
21,693
+0.00(+0.00%)
Nov 11, 2002
3.856
3.858
3.783
3.783
34,375
-0.07(-1.90%)
Nov 08, 2002
3.865
3.906
3.853
3.856
36,378
-0.02(-0.46%)
Nov 07, 2002
4.023
4.023
3.873
3.874
37,379
-0.15(-3.79%)
Nov 06, 2002
3.993
4.045
3.984
4.027
79,764
+0.04(+0.98%)
Nov 05, 2002
4.023
4.023
3.982
3.988
20,692
-0.03(-0.86%)
Nov 04, 2002
3.940
4.024
3.940
4.023
47,391
+0.08(+2.09%)
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.