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
Barnes Group
(NY:
B
)
37.10
-0.05 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 28, 2003
6.102
6.130
6.098
6.118
23,482
+0.05(+0.81%)
Nov 26, 2003
6.081
6.095
6.012
6.069
77,051
-0.01(-0.17%)
Nov 25, 2003
5.938
6.089
5.938
6.079
107,872
+0.06(+1.05%)
Nov 24, 2003
5.907
6.016
5.887
6.016
126,217
+0.11(+1.83%)
Nov 21, 2003
5.907
5.907
5.850
5.907
121,325
+0.01(+0.17%)
Nov 20, 2003
5.856
5.897
5.817
5.897
134,778
+0.03(+0.49%)
Nov 19, 2003
5.822
5.854
5.817
5.869
201,312
+0.03(+0.45%)
Nov 18, 2003
5.858
5.938
5.815
5.842
80,720
-0.01(-0.10%)
Nov 17, 2003
5.893
5.893
5.822
5.848
160,951
-0.13(-2.15%)
Nov 14, 2003
5.969
6.038
5.961
5.977
82,432
+0.03(+0.58%)
Nov 13, 2003
5.930
5.930
5.920
5.942
114,476
-0.02(-0.38%)
Nov 12, 2003
5.969
5.969
5.836
5.965
226,506
+0.00(+0.00%)
Nov 11, 2003
6.057
6.057
5.950
5.965
73,137
-0.08(-1.25%)
Nov 10, 2003
6.077
6.081
6.030
6.040
124,749
-0.07(-1.07%)
Nov 07, 2003
6.081
6.130
6.073
6.106
282,766
+0.04(+0.71%)
Nov 06, 2003
6.073
6.081
6.051
6.063
167,311
+0.01(+0.20%)
Nov 05, 2003
6.061
6.071
5.995
6.051
148,232
+0.00(+0.00%)
Nov 04, 2003
6.118
6.124
6.040
6.051
152,268
+0.02(+0.34%)
Nov 03, 2003
5.965
6.030
5.950
6.030
132,577
+0.07(+1.10%)
Oct 31, 2003
5.989
6.026
5.934
5.965
182,721
+0.01(+0.10%)
Oct 30, 2003
6.034
6.034
5.928
5.959
95,886
-0.04(-0.68%)
Oct 29, 2003
5.926
6.032
5.926
5.999
103,958
+0.07(+1.24%)
Oct 28, 2003
5.907
5.926
5.887
5.926
99,555
+0.06(+1.08%)
Oct 27, 2003
5.785
5.895
5.785
5.862
150,922
+0.07(+1.16%)
Oct 24, 2003
5.785
5.854
5.781
5.795
187,369
+0.02(+0.35%)
Oct 23, 2003
5.775
5.809
5.754
5.775
178,808
+0.00(+0.00%)
Oct 22, 2003
5.785
5.815
5.768
5.775
157,772
-0.01(-0.11%)
Oct 21, 2003
5.748
5.858
5.730
5.781
255,615
+0.03(+0.53%)
Oct 20, 2003
5.809
5.822
5.734
5.750
426,351
-0.02(-0.32%)
Oct 17, 2003
5.629
5.791
5.652
5.768
183,700
+0.14(+2.47%)
Oct 16, 2003
5.703
5.703
5.519
5.629
475,028
-0.06(-1.11%)
Oct 15, 2003
5.887
5.887
5.642
5.693
264,910
-0.13(-2.28%)
Oct 14, 2003
5.867
5.867
5.785
5.826
115,454
+0.02(+0.28%)
Oct 13, 2003
5.813
5.885
5.750
5.809
179,786
+0.13(+2.27%)
Oct 10, 2003
5.619
5.703
5.605
5.681
159,239
+0.06(+1.09%)
Oct 09, 2003
5.576
5.674
5.576
5.619
138,692
+0.07(+1.25%)
Oct 08, 2003
5.601
5.601
5.515
5.550
165,599
-0.05(-0.91%)
Oct 07, 2003
5.484
5.605
5.484
5.601
130,375
+0.11(+1.97%)
Oct 06, 2003
5.419
5.478
5.398
5.492
189,326
+0.00(+0.04%)
Oct 03, 2003
5.447
5.499
5.439
5.490
138,692
+0.08(+1.55%)
Oct 02, 2003
5.419
5.447
5.386
5.407
120,591
-0.01(-0.19%)
Oct 01, 2003
5.306
5.417
5.306
5.417
247,787
+0.11(+2.08%)
Sep 30, 2003
5.315
5.325
5.243
5.306
290,594
-0.03(-0.57%)
Sep 29, 2003
5.315
5.356
5.302
5.337
304,536
+0.08(+1.60%)
Sep 26, 2003
5.182
5.217
5.163
5.253
333,644
+0.04(+0.78%)
Sep 25, 2003
5.178
5.212
5.141
5.212
211,341
+0.03(+0.59%)
Sep 24, 2003
5.227
5.227
5.182
5.182
252,190
-0.08(-1.48%)
Sep 23, 2003
5.221
5.264
5.214
5.259
136,246
+0.04(+0.70%)
Sep 22, 2003
5.286
5.286
5.151
5.223
141,383
-0.08(-1.43%)
Sep 19, 2003
5.294
5.351
5.292
5.298
150,433
+0.01(+0.27%)
Sep 18, 2003
5.304
5.319
5.304
5.284
116,677
-0.04(-0.69%)
Sep 17, 2003
5.321
5.345
5.264
5.321
213,053
+0.00(+0.00%)
Sep 16, 2003
5.249
5.349
5.243
5.321
121,080
+0.07(+1.36%)
Sep 15, 2003
5.229
5.261
5.192
5.249
265,888
+0.03(+0.67%)
Sep 12, 2003
5.221
5.233
5.141
5.214
198,866
-0.02(-0.31%)
Sep 11, 2003
5.212
5.243
5.210
5.231
269,802
+0.01(+0.27%)
Sep 10, 2003
5.172
5.343
5.161
5.217
224,549
+0.02(+0.35%)
Sep 09, 2003
5.264
5.264
5.192
5.198
155,570
-0.08(-1.51%)
Sep 08, 2003
5.212
5.315
5.210
5.278
130,620
+0.07(+1.25%)
Sep 05, 2003
5.182
5.212
5.141
5.212
165,599
+0.02(+0.39%)
Sep 04, 2003
5.182
5.223
5.165
5.192
204,736
+0.01(+0.28%)
Sep 03, 2003
5.151
5.202
5.151
5.178
206,938
+0.01(+0.20%)
Sep 02, 2003
5.172
5.198
5.127
5.167
147,987
+0.01(+0.12%)
Aug 29, 2003
5.125
5.212
5.118
5.161
107,138
+0.02(+0.32%)
Aug 28, 2003
5.163
5.163
5.100
5.145
142,117
+0.00(+0.04%)
Aug 27, 2003
5.223
5.225
5.110
5.143
125,972
-0.12(-2.29%)
Aug 26, 2003
5.131
5.284
5.063
5.264
189,081
+0.11(+2.18%)
Aug 25, 2003
5.088
5.153
5.059
5.151
76,317
+0.08(+1.65%)
Aug 22, 2003
5.018
5.112
5.012
5.067
268,334
+0.05(+1.06%)
Aug 21, 2003
5.028
5.043
5.012
5.014
256,838
-0.02(-0.45%)
Aug 20, 2003
5.049
5.059
5.010
5.037
135,023
-0.02(-0.44%)
Aug 19, 2003
5.065
5.069
5.018
5.059
169,757
+0.00(+0.08%)
Aug 18, 2003
4.961
5.063
4.961
5.055
160,462
+0.11(+2.32%)
Aug 15, 2003
4.936
4.967
4.912
4.941
150,433
+0.00(+0.08%)
Aug 14, 2003
4.936
4.936
4.908
4.936
170,736
+0.00(+0.00%)
Aug 13, 2003
4.900
4.957
4.885
4.936
199,844
+0.01(+0.29%)
Aug 12, 2003
4.865
4.951
4.865
4.922
94,418
+0.04(+0.75%)
Aug 11, 2003
4.857
4.932
4.857
4.885
115,454
+0.04(+0.80%)
Aug 08, 2003
4.824
4.869
4.804
4.847
121,814
+0.01(+0.25%)
Aug 07, 2003
4.865
4.887
4.804
4.834
90,749
-0.03(-0.63%)
Aug 06, 2003
4.926
4.926
4.814
4.865
97,598
-0.05(-0.96%)
Aug 05, 2003
4.957
5.053
4.906
4.912
250,722
-0.06(-1.11%)
Aug 04, 2003
4.994
5.059
4.967
4.967
123,037
-0.02(-0.49%)
Aug 01, 2003
5.018
5.039
4.945
4.992
174,160
-0.04(-0.77%)
Jul 31, 2003
5.065
5.065
4.947
5.030
160,462
-0.02(-0.36%)
Jul 30, 2003
4.969
5.067
4.916
5.049
402,624
+0.08(+1.65%)
Jul 29, 2003
5.008
5.082
4.967
4.967
209,384
-0.06(-1.22%)
Jul 28, 2003
4.869
5.037
4.869
5.028
212,564
+0.17(+3.45%)
Jul 25, 2003
4.783
4.883
4.767
4.861
128,663
+0.10(+2.06%)
Jul 24, 2003
4.926
4.930
4.763
4.763
126,951
-0.16(-3.32%)
Jul 23, 2003
4.787
4.926
4.777
4.926
204,981
+0.13(+2.77%)
Jul 22, 2003
4.793
4.818
4.757
4.793
260,018
+0.02(+0.47%)
Jul 21, 2003
4.783
4.822
4.746
4.771
125,483
-0.01(-0.26%)
Jul 18, 2003
4.738
4.814
4.689
4.783
295,730
-0.04(-0.76%)
Jul 17, 2003
4.793
4.857
4.765
4.820
228,952
+0.05(+1.11%)
Jul 16, 2003
4.779
4.824
4.742
4.767
220,391
+0.00(+0.09%)
Jul 15, 2003
4.908
4.936
4.701
4.763
297,198
-0.10(-2.10%)
Jul 14, 2003
4.714
4.865
4.714
4.865
197,887
+0.16(+3.39%)
Jul 11, 2003
4.665
4.712
4.640
4.705
110,562
+0.09(+1.99%)
Jul 10, 2003
4.656
4.681
4.599
4.614
64,576
-0.04(-0.92%)
Jul 09, 2003
4.705
4.705
4.646
4.656
110,073
-0.06(-1.21%)
Jul 08, 2003
4.620
4.732
4.620
4.714
143,340
+0.08(+1.72%)
Jul 07, 2003
4.589
4.699
4.560
4.634
186,635
+0.06(+1.34%)
Jul 03, 2003
4.558
4.597
4.528
4.573
100,778
-0.01(-0.13%)
Jul 02, 2003
4.517
4.599
4.481
4.579
167,800
+0.09(+2.05%)
Jul 01, 2003
4.448
4.513
4.438
4.487
110,562
+0.04(+0.87%)
Jun 30, 2003
4.436
4.497
4.409
4.448
180,275
-0.01(-0.18%)
Jun 27, 2003
4.403
4.511
4.403
4.456
126,706
+0.06(+1.40%)
Jun 26, 2003
4.397
4.423
4.366
4.395
158,016
-0.01(-0.19%)
Jun 25, 2003
4.376
4.403
4.362
4.403
270,291
+0.03(+0.65%)
Jun 24, 2003
4.354
4.397
4.344
4.374
100,778
+0.03(+0.71%)
Jun 23, 2003
4.403
4.409
4.338
4.344
150,678
-0.08(-1.80%)
Jun 20, 2003
4.374
4.423
4.374
4.423
116,188
+0.07(+1.50%)
Jun 19, 2003
4.385
4.405
4.354
4.358
102,001
-0.04(-0.93%)
Jun 18, 2003
4.342
4.440
4.293
4.399
242,406
+0.07(+1.70%)
Jun 17, 2003
4.374
4.374
4.293
4.325
80,475
-0.03(-0.66%)
Jun 16, 2003
4.293
4.354
4.276
4.354
194,218
+0.06(+1.43%)
Jun 13, 2003
4.323
4.331
4.276
4.293
152,879
-0.02(-0.52%)
Jun 12, 2003
4.231
4.323
4.211
4.315
241,427
+0.08(+1.88%)
Jun 11, 2003
4.107
4.235
4.088
4.235
245,341
+0.13(+3.14%)
Jun 10, 2003
4.078
4.149
4.078
4.107
196,175
+0.06(+1.57%)
Jun 09, 2003
4.129
4.129
4.043
4.043
170,002
-0.09(-2.18%)
Jun 06, 2003
4.147
4.168
4.088
4.133
112,519
+0.03(+0.70%)
Jun 05, 2003
4.109
4.145
4.086
4.105
109,584
-0.03(-0.84%)
Jun 04, 2003
4.058
4.188
4.039
4.139
313,097
+0.10(+2.53%)
Jun 03, 2003
4.006
4.119
3.986
4.037
355,659
+0.06(+1.39%)
Jun 02, 2003
3.986
4.002
3.953
3.982
432,711
+0.03(+0.83%)
May 30, 2003
3.990
3.996
3.937
3.949
261,730
-0.03(-0.87%)
May 29, 2003
3.992
3.992
3.957
3.984
267,845
+0.01(+0.21%)
May 28, 2003
4.027
4.027
3.925
3.976
254,636
-0.06(-1.47%)
May 27, 2003
3.961
4.072
3.961
4.035
504,625
+0.07(+1.80%)
May 23, 2003
3.945
3.994
3.925
3.963
432,466
+0.00(+0.10%)
May 22, 2003
3.986
4.027
3.904
3.959
4,627,489
-0.29(-6.83%)
May 21, 2003
4.233
4.274
4.201
4.250
211,830
+0.04(+0.87%)
May 20, 2003
4.244
4.252
4.182
4.213
45,741
+0.00(+0.10%)
May 19, 2003
4.313
4.348
4.201
4.209
73,382
-0.05(-1.25%)
May 16, 2003
4.436
4.444
4.262
4.262
114,721
-0.20(-4.58%)
May 15, 2003
4.374
4.507
4.374
4.466
68,734
+0.11(+2.53%)
May 14, 2003
4.383
4.393
4.356
4.356
63,108
-0.01(-0.19%)
May 13, 2003
4.415
4.419
4.360
4.364
93,684
-0.06(-1.34%)
May 12, 2003
4.376
4.446
4.338
4.423
51,612
+0.05(+1.12%)
May 09, 2003
4.262
4.456
4.262
4.374
67,756
+0.13(+2.98%)
May 08, 2003
4.303
4.303
4.225
4.248
95,152
-0.07(-1.61%)
May 07, 2003
4.344
4.380
4.315
4.317
51,367
-0.05(-1.08%)
May 06, 2003
4.358
4.407
4.340
4.364
87,814
+0.01(+0.19%)
May 05, 2003
4.344
4.405
4.344
4.356
84,634
-0.01(-0.19%)
May 02, 2003
4.272
4.387
4.272
4.364
55,770
+0.10(+2.40%)
May 01, 2003
4.286
4.286
4.211
4.262
62,130
-0.04(-0.90%)
Apr 30, 2003
4.190
4.321
4.190
4.301
40,360
+0.10(+2.28%)
Apr 29, 2003
4.180
4.248
4.180
4.205
32,043
+0.03(+0.83%)
Apr 28, 2003
4.084
4.170
4.078
4.170
84,878
+0.10(+2.51%)
Apr 25, 2003
4.160
4.211
4.066
4.068
63,598
-0.07(-1.73%)
Apr 24, 2003
4.262
4.262
4.139
4.139
72,403
-0.13(-3.11%)
Apr 23, 2003
4.374
4.374
4.272
4.272
42,072
-0.08(-1.79%)
Apr 22, 2003
4.385
4.403
4.350
4.350
59,928
-0.04(-1.02%)
Apr 21, 2003
4.252
4.395
4.231
4.395
77,051
+0.14(+3.37%)
Apr 17, 2003
4.252
4.252
4.231
4.252
43,540
+0.01(+0.19%)
Apr 16, 2003
4.268
4.268
4.225
4.244
32,777
-0.02(-0.53%)
Apr 15, 2003
4.221
4.266
4.192
4.266
88,792
+0.01(+0.34%)
Apr 14, 2003
4.237
4.252
4.231
4.252
35,957
+0.01(+0.34%)
Apr 11, 2003
4.252
4.252
4.213
4.237
60,173
-0.01(-0.34%)
Apr 10, 2003
4.231
4.307
4.231
4.252
19,568
+0.00(+0.05%)
Apr 09, 2003
4.272
4.293
4.217
4.250
59,684
-0.06(-1.28%)
Apr 08, 2003
4.288
4.305
4.241
4.305
79,986
+0.01(+0.33%)
Apr 07, 2003
4.293
4.293
4.276
4.291
54,302
+0.03(+0.77%)
Apr 04, 2003
4.346
4.348
4.250
4.258
41,338
-0.09(-2.02%)
Apr 03, 2003
4.436
4.436
4.327
4.346
103,713
-0.09(-1.98%)
Apr 02, 2003
4.354
4.438
4.313
4.434
208,650
+0.11(+2.55%)
Apr 01, 2003
4.299
4.346
4.297
4.323
30,331
-0.00(-0.05%)
Mar 31, 2003
4.323
4.374
4.293
4.325
88,548
-0.02(-0.47%)
Mar 28, 2003
4.293
4.352
4.233
4.346
48,676
+0.06(+1.48%)
Mar 27, 2003
4.252
4.293
4.235
4.282
16,877
+0.01(+0.34%)
Mar 26, 2003
4.407
4.407
4.268
4.268
37,180
-0.14(-3.11%)
Mar 25, 2003
4.397
4.454
4.380
4.405
29,108
+0.01(+0.33%)
Mar 24, 2003
4.477
4.479
4.391
4.391
33,755
-0.12(-2.67%)
Mar 21, 2003
4.405
4.532
4.374
4.511
64,331
+0.11(+2.41%)
Mar 20, 2003
4.190
4.442
4.158
4.405
35,712
+0.17(+3.91%)
Mar 19, 2003
4.282
4.303
4.184
4.239
57,482
-0.06(-1.33%)
Mar 18, 2003
4.313
4.323
4.190
4.297
57,972
-0.06(-1.36%)
Mar 17, 2003
4.319
4.446
4.313
4.356
101,512
+0.04(+0.85%)
Mar 14, 2003
4.262
4.321
4.262
4.319
19,813
+0.07(+1.73%)
Mar 13, 2003
4.201
4.248
4.109
4.246
41,583
+0.06(+1.32%)
Mar 12, 2003
4.315
4.315
4.166
4.190
63,353
-0.07(-1.73%)
Mar 11, 2003
4.123
4.333
4.123
4.264
103,958
+0.15(+3.52%)
Mar 10, 2003
4.051
4.141
4.051
4.119
66,044
+0.02(+0.40%)
Mar 07, 2003
3.925
4.109
3.925
4.102
63,598
+0.14(+3.61%)
Mar 06, 2003
3.886
3.984
3.884
3.959
62,374
+0.12(+3.25%)
Mar 05, 2003
3.929
3.929
3.802
3.835
53,324
-0.08(-2.04%)
Mar 04, 2003
3.955
3.970
3.884
3.914
22,993
-0.06(-1.44%)
Mar 03, 2003
3.943
4.011
3.943
3.972
11,741
+0.05(+1.20%)
Feb 28, 2003
4.000
4.011
3.904
3.925
28,129
-0.10(-2.39%)
Feb 27, 2003
3.884
4.021
3.863
4.021
29,597
+0.15(+3.80%)
Feb 26, 2003
3.976
3.986
3.874
3.874
25,928
-0.14(-3.46%)
Feb 25, 2003
3.974
4.013
3.955
4.013
21,770
+0.06(+1.39%)
Feb 24, 2003
4.100
4.100
3.957
3.957
43,784
-0.14(-3.49%)
Feb 21, 2003
3.986
4.109
3.955
4.100
72,648
+0.14(+3.56%)
Feb 20, 2003
3.925
3.961
3.914
3.959
23,971
+0.05(+1.31%)
Feb 19, 2003
3.929
3.929
3.867
3.908
42,806
-0.01(-0.21%)
Feb 18, 2003
3.902
3.992
3.894
3.916
46,720
+0.07(+1.70%)
Feb 14, 2003
3.912
3.961
3.851
3.851
53,079
-0.06(-1.41%)
Feb 13, 2003
3.902
3.961
3.882
3.906
29,597
-0.00(-0.05%)
Feb 12, 2003
3.865
3.914
3.865
3.908
41,827
+0.04(+1.16%)
Feb 11, 2003
3.853
3.874
3.839
3.863
42,561
+0.03(+0.80%)
Feb 10, 2003
3.792
3.833
3.761
3.833
20,057
+0.03(+0.70%)
Feb 07, 2003
3.951
3.972
3.806
3.806
53,813
-0.13(-3.32%)
Feb 06, 2003
3.961
3.986
3.925
3.937
29,352
-0.01(-0.26%)
Feb 05, 2003
3.986
4.027
3.925
3.947
46,720
-0.03(-0.72%)
Feb 04, 2003
3.945
3.986
3.925
3.976
66,288
-0.02(-0.51%)
Feb 03, 2003
3.884
4.017
3.863
3.996
40,115
+0.10(+2.62%)
Jan 31, 2003
3.957
3.957
3.872
3.894
50,878
-0.01(-0.31%)
Jan 30, 2003
3.839
3.933
3.839
3.906
51,367
+0.09(+2.47%)
Jan 29, 2003
3.884
3.884
3.792
3.812
31,799
-0.08(-2.10%)
Jan 28, 2003
3.874
3.953
3.804
3.894
50,144
+0.00(+0.00%)
Jan 27, 2003
3.792
3.914
3.792
3.894
29,108
+0.10(+2.70%)
Jan 24, 2003
3.945
3.945
3.792
3.792
35,957
-0.17(-4.38%)
Jan 23, 2003
3.951
3.984
3.906
3.966
54,792
-0.01(-0.15%)
Jan 22, 2003
4.109
4.180
3.959
3.972
45,986
-0.16(-3.81%)
Jan 21, 2003
4.174
4.174
4.047
4.129
43,295
-0.08(-1.80%)
Jan 17, 2003
4.190
4.252
4.156
4.205
82,677
-0.09(-2.09%)
Jan 16, 2003
4.303
4.305
4.241
4.295
25,439
+0.01(+0.19%)
Jan 15, 2003
4.252
4.385
4.201
4.286
78,763
+0.06(+1.30%)
Jan 14, 2003
4.221
4.241
4.190
4.231
26,173
-0.01(-0.24%)
Jan 13, 2003
4.133
4.241
4.109
4.241
38,892
+0.13(+3.23%)
Jan 10, 2003
4.180
4.182
4.025
4.109
32,777
-0.05(-1.23%)
Jan 09, 2003
4.315
4.327
4.152
4.160
69,468
-0.15(-3.55%)
Jan 08, 2003
4.401
4.415
4.313
4.313
49,899
-0.13(-2.85%)
Jan 07, 2003
4.446
4.497
4.385
4.440
83,655
+0.00(+0.05%)
Jan 06, 2003
4.295
4.438
4.211
4.438
48,432
+0.15(+3.38%)
Jan 03, 2003
4.293
4.374
4.262
4.293
33,266
+0.00(+0.10%)
Jan 02, 2003
4.156
4.293
4.156
4.288
20,302
+0.13(+3.10%)
Dec 31, 2002
4.211
4.235
4.149
4.160
39,381
-0.05(-1.21%)
Dec 30, 2002
4.188
4.272
4.149
4.211
44,518
+0.03(+0.73%)
Dec 27, 2002
4.231
4.262
4.180
4.180
33,755
-0.08(-1.97%)
Dec 26, 2002
4.172
4.293
4.170
4.264
28,619
+0.09(+2.20%)
Dec 24, 2002
4.170
4.190
4.088
4.172
52,101
+0.02(+0.49%)
Dec 23, 2002
4.170
4.186
4.060
4.152
108,605
-0.02(-0.44%)
Dec 20, 2002
4.385
4.385
4.170
4.170
84,389
-0.19(-4.45%)
Dec 19, 2002
4.272
4.395
4.272
4.364
44,763
+0.11(+2.64%)
Dec 18, 2002
4.333
4.333
4.252
4.252
38,648
-0.08(-1.89%)
Dec 17, 2002
4.562
4.562
4.288
4.333
63,598
-0.22(-4.93%)
Dec 16, 2002
4.425
4.569
4.425
4.558
29,108
+0.08(+1.83%)
Dec 13, 2002
4.577
4.620
4.477
4.477
54,547
-0.10(-2.23%)
Dec 12, 2002
4.548
4.620
4.528
4.579
62,374
+0.04(+0.90%)
Dec 11, 2002
4.446
4.620
4.446
4.538
92,217
+0.06(+1.37%)
Dec 10, 2002
4.415
4.597
4.415
4.477
103,958
+0.03(+0.78%)
Dec 09, 2002
4.472
4.493
4.391
4.442
44,518
-0.03(-0.78%)
Dec 06, 2002
4.248
4.517
4.248
4.477
46,475
+0.22(+5.09%)
Dec 05, 2002
4.305
4.350
4.260
4.260
21,280
-0.04(-1.00%)
Dec 04, 2002
4.323
4.354
4.303
4.303
32,288
-0.04(-0.85%)
Dec 03, 2002
4.391
4.395
4.333
4.340
22,259
-0.07(-1.62%)
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.