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
Gibraltar Ind Inc
(NQ:
ROCK
)
71.37
-2.66 (-3.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
10.87
10.88
10.58
10.77
23,027
+0.05(+0.45%)
Oct 30, 2003
10.76
10.90
10.68
10.72
8,915
-0.04(-0.37%)
Oct 29, 2003
10.65
10.91
10.65
10.76
16,413
-0.05(-0.45%)
Oct 28, 2003
10.17
10.81
10.17
10.81
19,210
+0.63(+6.20%)
Oct 27, 2003
9.838
10.18
9.821
10.18
17,528
-0.01(-0.05%)
Oct 24, 2003
10.18
10.39
10.06
10.18
20,551
+0.12(+1.19%)
Oct 23, 2003
10.12
10.33
10.06
10.06
15,111
-0.12(-1.13%)
Oct 22, 2003
10.52
10.59
10.17
10.18
19,039
-0.37(-3.51%)
Oct 21, 2003
10.41
10.63
10.41
10.55
21,911
+0.03(+0.29%)
Oct 20, 2003
10.50
10.52
10.35
10.52
27,783
+0.08(+0.76%)
Oct 17, 2003
10.62
10.62
10.43
10.44
11,148
-0.17(-1.58%)
Oct 16, 2003
10.66
10.67
10.55
10.61
17,822
-0.05(-0.50%)
Oct 15, 2003
10.74
10.74
10.49
10.66
11,333
-0.06(-0.58%)
Oct 14, 2003
10.79
10.79
10.70
10.72
33,093
-0.07(-0.65%)
Oct 13, 2003
10.52
10.81
10.52
10.79
12,693
+0.38(+3.60%)
Oct 10, 2003
10.34
10.59
10.34
10.42
14,881
-0.10(-0.92%)
Oct 09, 2003
10.58
10.70
10.34
10.51
12,675
+0.05(+0.51%)
Oct 08, 2003
10.63
10.69
10.39
10.46
10,815
-0.17(-1.58%)
Oct 07, 2003
10.67
10.67
10.55
10.63
8,645
+0.03(+0.29%)
Oct 06, 2003
10.33
10.66
10.33
10.60
29,013
+0.19(+1.78%)
Oct 03, 2003
10.26
10.57
10.26
10.41
42,489
+0.18(+1.72%)
Oct 02, 2003
9.999
10.26
9.900
10.24
17,075
+0.09(+0.87%)
Oct 01, 2003
9.618
10.15
9.618
10.15
11,632
+0.57(+5.99%)
Sep 30, 2003
9.613
9.728
9.574
9.574
19,612
-0.19(-1.90%)
Sep 29, 2003
9.776
9.776
9.578
9.759
7,634
+0.19(+1.94%)
Sep 26, 2003
10.03
10.09
9.574
9.574
30,826
-0.42(-4.19%)
Sep 25, 2003
10.02
10.16
9.971
9.993
34,261
-0.01(-0.13%)
Sep 24, 2003
10.07
10.11
9.993
10.01
21,630
-0.06(-0.61%)
Sep 23, 2003
10.09
10.09
9.935
10.07
6,799
+0.06(+0.57%)
Sep 22, 2003
10.14
10.31
9.772
10.01
16,301
-0.25(-2.40%)
Sep 19, 2003
9.762
10.26
9.684
10.26
18,157
+0.57(+5.92%)
Sep 18, 2003
9.578
9.838
9.574
9.684
14,204
+0.07(+0.73%)
Sep 17, 2003
9.644
10.00
9.529
9.613
25,643
-0.19(-1.93%)
Sep 16, 2003
9.525
9.856
9.525
9.803
22,980
+0.20(+2.11%)
Sep 15, 2003
9.622
9.803
9.600
9.600
4,835
+0.05(+0.55%)
Sep 12, 2003
9.309
9.618
9.177
9.547
9,217
+0.15(+1.64%)
Sep 11, 2003
9.450
9.657
9.291
9.393
25,537
-0.08(-0.79%)
Sep 10, 2003
9.975
10.03
9.463
9.468
30,524
-0.55(-5.46%)
Sep 09, 2003
9.781
10.01
9.781
10.01
4,079
+0.10(+0.98%)
Sep 08, 2003
9.701
9.918
9.640
9.918
9,217
+0.25(+2.60%)
Sep 05, 2003
9.697
9.697
9.666
9.666
31,128
-0.04(-0.41%)
Sep 04, 2003
9.737
9.737
9.640
9.706
5,439
+0.00(+0.00%)
Sep 03, 2003
9.644
9.706
9.578
9.706
24,177
+0.00(+0.00%)
Sep 02, 2003
9.754
9.772
9.529
9.706
32,942
-0.07(-0.68%)
Aug 29, 2003
9.882
9.882
9.772
9.772
3,324
-0.04(-0.36%)
Aug 28, 2003
10.14
10.14
9.803
9.807
15,866
-0.34(-3.35%)
Aug 27, 2003
9.507
10.15
9.503
10.15
12,542
+0.61(+6.43%)
Aug 26, 2003
9.199
9.534
8.885
9.534
27,048
+0.31(+3.40%)
Aug 25, 2003
9.770
9.770
9.137
9.221
28,408
-0.58(-5.94%)
Aug 22, 2003
10.24
10.37
9.803
9.803
9,671
-0.56(-5.45%)
Aug 21, 2003
10.34
10.40
10.24
10.37
10,124
+0.11(+1.08%)
Aug 20, 2003
10.23
10.32
10.16
10.26
64,222
+0.01(+0.13%)
Aug 19, 2003
10.04
10.24
9.926
10.24
19,946
+0.25(+2.47%)
Aug 18, 2003
9.724
9.997
9.724
9.997
16,924
+0.08(+0.76%)
Aug 15, 2003
10.17
10.57
9.728
9.922
18,737
-0.30(-2.94%)
Aug 14, 2003
10.20
10.22
10.15
10.22
15,564
+0.11(+1.05%)
Aug 13, 2003
10.11
10.21
9.768
10.12
43,066
+0.04(+0.35%)
Aug 12, 2003
10.05
10.19
10.01
10.08
40,044
-0.01(-0.09%)
Aug 11, 2003
9.644
10.24
9.627
10.09
32,942
+0.51(+5.29%)
Aug 08, 2003
9.415
9.785
9.296
9.582
33,244
+0.11(+1.21%)
Aug 07, 2003
9.728
9.728
9.287
9.468
18,737
-0.31(-3.16%)
Aug 06, 2003
10.17
10.21
9.688
9.776
32,639
-0.44(-4.28%)
Aug 05, 2003
10.20
10.35
10.17
10.21
35,359
-0.05(-0.47%)
Aug 04, 2003
10.41
10.41
10.21
10.26
17,377
-0.08(-0.81%)
Aug 01, 2003
10.41
10.67
10.28
10.35
105,928
-0.07(-0.64%)
Jul 31, 2003
10.01
10.46
9.940
10.41
41,404
+0.42(+4.19%)
Jul 30, 2003
9.814
9.993
9.814
9.993
54,853
+0.07(+0.67%)
Jul 29, 2003
9.825
9.926
9.679
9.926
33,848
+0.15(+1.58%)
Jul 28, 2003
9.300
9.825
9.300
9.772
41,102
+0.18(+1.84%)
Jul 25, 2003
9.657
9.657
9.481
9.596
4,079
+0.01(+0.14%)
Jul 24, 2003
9.706
9.706
9.485
9.582
10,275
-0.05(-0.55%)
Jul 23, 2003
9.366
9.706
9.088
9.635
12,239
+0.34(+3.65%)
Jul 22, 2003
9.093
9.582
9.093
9.296
8,462
+0.09(+1.01%)
Jul 21, 2003
9.199
9.485
9.097
9.203
19,493
-0.11(-1.23%)
Jul 18, 2003
9.463
9.503
9.115
9.318
24,479
-0.17(-1.77%)
Jul 17, 2003
9.649
9.698
9.459
9.485
17,226
-0.17(-1.74%)
Jul 16, 2003
9.763
9.768
9.441
9.653
24,933
+0.08(+0.83%)
Jul 15, 2003
9.671
9.719
9.428
9.574
12,239
-0.09(-0.91%)
Jul 14, 2003
9.309
9.794
9.309
9.662
17,679
+0.20(+2.15%)
Jul 11, 2003
9.265
9.463
9.265
9.459
20,702
+0.29(+3.17%)
Jul 10, 2003
9.159
9.251
8.974
9.168
19,946
+0.04(+0.49%)
Jul 09, 2003
9.309
9.309
9.044
9.124
34,755
-0.10(-1.05%)
Jul 08, 2003
9.115
9.256
9.115
9.221
20,248
+0.11(+1.16%)
Jul 07, 2003
8.934
9.199
8.934
9.115
17,377
+0.17(+1.87%)
Jul 03, 2003
8.938
9.044
8.938
8.947
7,102
-0.10(-1.07%)
Jul 02, 2003
9.040
9.044
8.956
9.044
21,608
+0.08(+0.84%)
Jul 01, 2003
9.212
9.212
8.824
8.969
35,813
-0.16(-1.74%)
Jun 30, 2003
8.943
9.172
9.035
9.128
47,669
+0.19(+2.12%)
Jun 27, 2003
8.929
9.322
8.934
8.938
12,391
+0.01(+0.10%)
Jun 26, 2003
8.824
8.956
8.819
8.929
108,044
+0.11(+1.25%)
Jun 25, 2003
8.757
8.868
8.749
8.819
73,590
-0.00(-0.05%)
Jun 24, 2003
8.757
8.934
8.757
8.824
62,862
+0.04(+0.50%)
Jun 23, 2003
8.824
8.890
8.559
8.779
48,959
-0.08(-0.90%)
Jun 20, 2003
8.823
8.881
8.797
8.859
49,413
+0.03(+0.35%)
Jun 19, 2003
8.854
8.934
8.824
8.828
20,097
-0.06(-0.69%)
Jun 18, 2003
8.934
8.934
8.828
8.890
43,066
-0.04(-0.49%)
Jun 17, 2003
8.603
9.088
8.603
8.934
75,253
+0.11(+1.25%)
Jun 16, 2003
8.788
8.824
8.700
8.824
19,946
+0.12(+1.42%)
Jun 13, 2003
8.731
8.824
8.621
8.700
10,275
-0.11(-1.25%)
Jun 12, 2003
8.735
8.824
8.564
8.810
31,431
-0.01(-0.15%)
Jun 11, 2003
8.537
8.824
8.537
8.824
17,528
+0.00(+0.05%)
Jun 10, 2003
8.409
8.819
8.162
8.819
345,741
+0.51(+6.16%)
Jun 09, 2003
8.387
8.479
8.307
8.307
12,239
-0.08(-0.95%)
Jun 06, 2003
8.294
8.647
8.294
8.387
15,866
-0.24(-2.76%)
Jun 05, 2003
8.603
8.651
8.479
8.625
62,559
+0.07(+0.77%)
Jun 04, 2003
8.660
8.713
8.559
8.559
22,213
-0.04(-0.51%)
Jun 03, 2003
8.651
8.651
8.299
8.603
19,039
-0.13(-1.47%)
Jun 02, 2003
8.771
8.779
8.572
8.731
29,768
+0.20(+2.33%)
May 30, 2003
8.532
8.815
8.532
8.532
42,462
-0.00(-0.05%)
May 29, 2003
8.824
8.824
8.537
8.537
13,902
-0.27(-3.06%)
May 28, 2003
8.824
8.824
8.766
8.806
12,995
-0.02(-0.20%)
May 27, 2003
8.815
8.824
8.815
8.824
5,591
+0.12(+1.37%)
May 23, 2003
8.801
8.824
8.682
8.704
22,817
-0.11(-1.30%)
May 22, 2003
8.753
8.824
8.634
8.819
17,679
+0.14(+1.62%)
May 21, 2003
8.576
8.775
8.471
8.678
30,071
+0.22(+2.61%)
May 20, 2003
8.554
8.554
8.369
8.457
7,253
-0.08(-0.93%)
May 19, 2003
8.819
8.819
8.435
8.537
16,471
-0.22(-2.52%)
May 16, 2003
8.277
8.824
8.272
8.757
46,844
+0.03(+0.30%)
May 15, 2003
8.391
8.735
8.259
8.731
14,959
+0.54(+6.57%)
May 14, 2003
8.449
8.541
8.144
8.193
22,364
-0.34(-4.03%)
May 13, 2003
8.625
8.625
8.479
8.537
5,742
+0.06(+0.68%)
May 12, 2003
8.594
8.634
8.449
8.479
10,124
-0.12(-1.38%)
May 09, 2003
8.162
8.598
8.162
8.598
13,902
+0.44(+5.35%)
May 08, 2003
8.576
8.576
8.162
8.162
21,004
-0.09(-1.07%)
May 07, 2003
8.126
8.413
8.126
8.250
26,293
+0.12(+1.47%)
May 06, 2003
7.769
8.374
7.743
8.131
135,546
+0.46(+6.04%)
May 05, 2003
7.694
7.707
7.504
7.668
35,057
+0.15(+1.94%)
May 02, 2003
7.676
7.699
7.504
7.522
30,071
-0.11(-1.45%)
May 01, 2003
7.646
7.738
7.566
7.632
53,191
+0.00(+0.00%)
Apr 30, 2003
7.522
7.663
7.500
7.632
55,759
+0.04(+0.52%)
Apr 29, 2003
7.672
7.840
7.593
7.593
12,088
-0.19(-2.49%)
Apr 28, 2003
7.791
7.941
7.632
7.787
21,457
+0.02(+0.28%)
Apr 25, 2003
7.919
7.941
7.756
7.765
13,751
-0.15(-1.95%)
Apr 24, 2003
7.950
8.016
7.796
7.919
18,888
-0.11(-1.37%)
Apr 23, 2003
7.946
8.104
7.946
8.029
56,364
+0.09(+1.11%)
Apr 22, 2003
8.069
8.104
7.721
7.941
26,746
-0.03(-0.33%)
Apr 21, 2003
7.751
8.113
7.606
7.968
31,128
+0.42(+5.61%)
Apr 17, 2003
7.676
7.716
7.500
7.544
19,342
+0.04(+0.59%)
Apr 16, 2003
7.544
7.579
7.447
7.500
50,622
+0.00(+0.00%)
Apr 15, 2003
7.434
7.544
7.368
7.500
29,617
-0.11(-1.51%)
Apr 14, 2003
7.588
7.624
7.566
7.615
15,564
+0.07(+0.88%)
Apr 11, 2003
7.659
7.751
7.549
7.549
12,391
-0.16(-2.06%)
Apr 10, 2003
7.765
7.818
7.500
7.707
231,501
-0.05(-0.68%)
Apr 09, 2003
7.809
7.941
7.747
7.760
13,599
-0.05(-0.68%)
Apr 08, 2003
7.743
7.875
7.743
7.813
9,973
+0.08(+1.09%)
Apr 07, 2003
7.654
7.743
7.602
7.729
132,221
+0.35(+4.72%)
Apr 04, 2003
7.540
7.650
7.346
7.381
425,074
-0.19(-2.45%)
Apr 03, 2003
7.941
7.941
7.557
7.566
15,111
-0.30(-3.81%)
Apr 02, 2003
7.897
8.034
7.813
7.866
28,711
+0.05(+0.62%)
Apr 01, 2003
8.074
8.100
7.721
7.818
39,288
-0.41(-4.94%)
Mar 31, 2003
8.074
8.382
8.074
8.224
3,460,438
+0.09(+1.09%)
Mar 28, 2003
8.382
8.382
8.052
8.135
37,475
+0.02(+0.27%)
Mar 27, 2003
8.206
8.382
7.976
8.113
17,982
-0.20(-2.39%)
Mar 26, 2003
8.638
8.638
8.109
8.312
81,297
-0.43(-4.94%)
Mar 25, 2003
8.493
8.757
8.493
8.744
2,221,329
+0.05(+0.56%)
Mar 24, 2003
8.824
8.934
8.696
8.696
34,906
-0.08(-0.96%)
Mar 21, 2003
8.824
9.031
8.693
8.779
152,470
-0.04(-0.50%)
Mar 20, 2003
8.426
8.824
8.382
8.824
37,585
+0.31(+3.63%)
Mar 19, 2003
8.135
8.629
8.135
8.515
12,239
+0.38(+4.61%)
Mar 18, 2003
8.012
8.382
8.012
8.140
20,853
+0.03(+0.33%)
Mar 17, 2003
7.774
8.113
7.456
8.113
21,457
+0.43(+5.63%)
Mar 14, 2003
7.765
7.769
7.641
7.681
4,835
-0.08(-1.08%)
Mar 13, 2003
7.540
7.765
7.540
7.765
6,951
+0.31(+4.20%)
Mar 12, 2003
7.681
7.721
7.372
7.451
361,457
-0.33(-4.20%)
Mar 11, 2003
7.765
7.778
7.725
7.778
15,262
+0.01(+0.17%)
Mar 10, 2003
7.725
7.774
7.721
7.765
10,879
+0.02(+0.28%)
Mar 07, 2003
7.941
7.959
7.738
7.743
8,915
-0.30(-3.73%)
Mar 06, 2003
7.756
8.382
7.756
8.043
25,991
+0.27(+3.52%)
Mar 05, 2003
7.862
7.862
7.765
7.769
6,497
-0.13(-1.68%)
Mar 04, 2003
7.915
8.016
7.893
7.901
39,742
-0.08(-1.00%)
Mar 03, 2003
8.254
8.254
7.875
7.981
41,102
-0.23(-2.79%)
Feb 28, 2003
7.804
8.338
7.747
8.210
26,746
+0.25(+3.10%)
Feb 27, 2003
7.593
7.963
7.593
7.963
28,257
+0.23(+2.97%)
Feb 26, 2003
7.804
7.840
7.544
7.734
72,835
-0.07(-0.96%)
Feb 25, 2003
7.963
7.963
7.699
7.809
70,115
-0.13(-1.61%)
Feb 24, 2003
7.897
7.990
7.897
7.937
4,533
-0.00(-0.06%)
Feb 21, 2003
8.091
8.091
7.901
7.941
34,453
-0.18(-2.17%)
Feb 20, 2003
7.937
8.162
7.915
8.118
15,715
+0.18(+2.28%)
Feb 19, 2003
7.963
7.985
7.721
7.937
50,017
-0.03(-0.33%)
Feb 18, 2003
8.007
8.007
7.919
7.963
14,204
-0.06(-0.72%)
Feb 14, 2003
7.959
8.056
7.888
8.021
2,568
+0.12(+1.46%)
Feb 13, 2003
7.924
8.056
7.897
7.906
14,204
+0.01(+0.11%)
Feb 12, 2003
7.853
7.919
7.796
7.897
16,168
+0.02(+0.28%)
Feb 11, 2003
7.765
7.893
7.765
7.875
18,435
+0.07(+0.85%)
Feb 10, 2003
7.721
7.831
7.721
7.809
9,217
+0.07(+0.85%)
Feb 07, 2003
7.721
7.787
7.712
7.743
16,622
+0.01(+0.17%)
Feb 06, 2003
7.743
7.765
7.699
7.729
31,279
+0.00(+0.00%)
Feb 05, 2003
7.743
7.743
7.579
7.729
19,644
-0.02(-0.23%)
Feb 04, 2003
7.853
7.853
7.412
7.747
44,426
-0.13(-1.62%)
Feb 03, 2003
7.910
8.104
7.875
7.875
24,933
-0.07(-0.83%)
Jan 31, 2003
7.809
7.941
7.721
7.941
45,333
+0.15(+1.87%)
Jan 30, 2003
7.963
8.007
7.796
7.796
19,632
-0.17(-2.11%)
Jan 29, 2003
7.765
8.034
7.765
7.963
171,661
+0.11(+1.46%)
Jan 28, 2003
8.029
8.029
7.725
7.849
61,199
+0.02(+0.23%)
Jan 27, 2003
7.769
7.849
7.549
7.831
24,177
+0.06(+0.79%)
Jan 24, 2003
7.946
8.021
7.769
7.769
16,168
-0.22(-2.71%)
Jan 23, 2003
7.893
8.029
7.893
7.985
6,648
+0.07(+0.84%)
Jan 22, 2003
8.003
8.021
7.919
7.919
8,915
-0.10(-1.26%)
Jan 21, 2003
8.263
8.263
7.990
8.021
8,008
-0.18(-2.15%)
Jan 17, 2003
8.188
8.188
8.166
8.197
6,044
-0.10(-1.17%)
Jan 16, 2003
8.118
8.294
8.118
8.294
111,066
+0.12(+1.46%)
Jan 15, 2003
8.157
8.210
7.919
8.175
369,768
+0.01(+0.16%)
Jan 14, 2003
8.179
8.272
7.985
8.162
7,555
+0.10(+1.20%)
Jan 13, 2003
8.378
8.378
7.990
8.065
10,728
-0.03(-0.33%)
Jan 10, 2003
8.171
8.294
7.994
8.091
4,684
-0.17(-2.04%)
Jan 09, 2003
8.320
8.338
8.193
8.259
5,137
-0.04(-0.47%)
Jan 08, 2003
8.484
8.484
8.162
8.299
20,248
+0.04(+0.48%)
Jan 07, 2003
8.563
8.678
8.259
8.259
9,368
-0.43(-4.93%)
Jan 06, 2003
8.568
8.691
8.559
8.687
8,159
+0.08(+0.87%)
Jan 03, 2003
8.801
8.801
8.506
8.612
22,062
-0.08(-0.91%)
Jan 02, 2003
8.532
8.687
8.321
8.691
8,008
+0.29(+3.47%)
Dec 31, 2002
8.413
8.665
8.329
8.400
19,644
+0.06(+0.74%)
Dec 30, 2002
8.118
8.387
7.964
8.338
22,515
+0.22(+2.66%)
Dec 27, 2002
8.471
8.488
8.122
8.122
8,159
-0.28(-3.36%)
Dec 26, 2002
8.479
8.479
8.347
8.404
8,915
-0.15(-1.75%)
Dec 24, 2002
8.382
8.554
8.382
8.554
3,022
+0.15(+1.78%)
Dec 23, 2002
7.747
8.515
7.602
8.404
19,342
+0.03(+0.32%)
Dec 20, 2002
7.747
8.378
7.602
8.378
47,146
+0.38(+4.74%)
Dec 19, 2002
8.215
8.356
7.791
7.999
17,982
-0.38(-4.53%)
Dec 18, 2002
8.404
8.466
8.215
8.378
59,235
-0.11(-1.35%)
Dec 17, 2002
8.356
8.550
8.188
8.493
56,515
+0.20(+2.39%)
Dec 16, 2002
8.294
8.316
8.294
8.294
9,973
+0.19(+2.29%)
Dec 13, 2002
8.175
8.462
8.082
8.109
5,591
-0.23(-2.80%)
Dec 12, 2002
8.157
8.382
8.157
8.343
11,484
+0.21(+2.55%)
Dec 11, 2002
7.985
8.149
7.941
8.135
7,857
-0.02(-0.27%)
Dec 10, 2002
7.941
8.157
7.853
8.157
32,488
+0.17(+2.15%)
Dec 09, 2002
8.021
8.056
7.849
7.985
21,306
-0.04(-0.49%)
Dec 06, 2002
8.034
8.206
8.025
8.025
22,213
-0.13(-1.62%)
Dec 05, 2002
7.941
8.193
7.941
8.157
16,773
+0.12(+1.49%)
Dec 04, 2002
8.065
8.074
7.932
8.038
27,199
-0.03(-0.33%)
Dec 03, 2002
8.287
8.528
8.065
8.065
26,746
-0.21(-2.51%)
Dec 02, 2002
8.554
8.554
8.250
8.272
110,764
-0.26(-3.10%)
Nov 29, 2002
8.382
8.550
8.378
8.537
7,253
+0.16(+1.90%)
Nov 27, 2002
8.431
8.431
8.162
8.378
55,306
+0.04(+0.48%)
Nov 26, 2002
8.365
8.365
8.294
8.338
33,395
-0.06(-0.74%)
Nov 25, 2002
8.387
8.581
8.321
8.400
18,133
+0.18(+2.20%)
Nov 22, 2002
8.232
8.484
8.162
8.219
17,075
-0.08(-1.01%)
Nov 21, 2002
8.735
8.735
8.052
8.303
241,626
-0.43(-4.95%)
Nov 20, 2002
8.740
8.832
8.541
8.735
10,124
-0.01(-0.11%)
Nov 19, 2002
9.088
9.088
8.735
8.745
44,275
-0.27(-2.99%)
Nov 18, 2002
9.252
9.333
8.996
9.014
8,613
-0.32(-3.40%)
Nov 15, 2002
9.247
9.428
9.247
9.331
7,102
-0.19(-2.04%)
Nov 14, 2002
9.265
9.534
9.057
9.525
17,679
+0.33(+3.55%)
Nov 13, 2002
8.925
9.199
8.899
9.199
40,195
+0.23(+2.60%)
Nov 12, 2002
8.678
9.216
8.599
8.965
22,817
+0.32(+3.73%)
Nov 11, 2002
8.934
9.216
8.643
8.643
42,311
-0.39(-4.31%)
Nov 08, 2002
9.057
9.468
9.000
9.032
22,817
+0.03(+0.30%)
Nov 07, 2002
9.415
9.415
9.000
9.004
14,657
-0.41(-4.36%)
Nov 06, 2002
9.278
9.463
9.278
9.415
25,991
+0.14(+1.47%)
Nov 05, 2002
9.490
9.503
9.274
9.278
17,528
-0.21(-2.23%)
Nov 04, 2002
9.428
9.525
9.419
9.490
20,399
+0.07(+0.75%)
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.