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
Buckle Inc
(NY:
BKE
)
38.54
+1.79 (+4.87%)
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 (%)
Nov 28, 2003
2.537
2.589
2.537
2.589
97,201
+0.06(+2.48%)
Nov 26, 2003
2.522
2.531
2.503
2.526
35,499
+0.02(+0.80%)
Nov 25, 2003
2.561
2.561
2.490
2.506
337,246
-0.05(-1.94%)
Nov 24, 2003
2.561
2.597
2.553
2.556
195,247
-0.02(-0.69%)
Nov 21, 2003
2.502
2.573
2.509
2.573
75,225
+0.07(+2.84%)
Nov 20, 2003
2.561
2.561
2.522
2.502
92,975
-0.05(-2.04%)
Nov 19, 2003
2.514
2.546
2.511
2.554
63,392
+0.04(+1.60%)
Nov 18, 2003
2.538
2.538
2.507
2.514
65,927
-0.01(-0.47%)
Nov 17, 2003
2.514
2.534
2.507
2.526
131,855
-0.01(-0.37%)
Nov 14, 2003
2.563
2.563
2.541
2.535
60,856
-0.02(-0.79%)
Nov 13, 2003
2.558
2.558
2.520
2.556
168,200
+0.03(+1.08%)
Nov 12, 2003
2.543
2.547
2.528
2.528
124,248
+0.00(+0.00%)
Nov 11, 2003
2.546
2.546
2.521
2.528
93,820
-0.01(-0.47%)
Nov 10, 2003
2.584
2.584
2.540
2.540
90,439
-0.04(-1.51%)
Nov 07, 2003
2.585
2.631
2.571
2.579
196,093
+0.01(+0.28%)
Nov 06, 2003
2.597
2.602
2.572
2.572
130,165
-0.05(-1.85%)
Nov 05, 2003
2.632
2.638
2.621
2.621
67,618
+0.00(+0.00%)
Nov 04, 2003
2.663
2.663
2.621
2.621
54,094
-0.04(-1.60%)
Nov 03, 2003
2.680
2.703
2.663
2.663
243,426
+0.01(+0.45%)
Oct 31, 2003
2.655
2.690
2.651
2.651
73,534
-0.03(-1.06%)
Oct 30, 2003
2.603
2.692
2.593
2.680
353,305
+0.07(+2.72%)
Oct 29, 2003
2.544
2.609
2.544
2.609
136,081
+0.07(+2.80%)
Oct 28, 2003
2.544
2.551
2.538
2.538
169,045
-0.01(-0.23%)
Oct 27, 2003
2.526
2.553
2.526
2.544
62,546
+0.01(+0.47%)
Oct 24, 2003
2.520
2.550
2.496
2.532
122,558
-0.02(-0.70%)
Oct 23, 2003
2.556
2.597
2.550
2.550
79,451
-0.01(-0.51%)
Oct 22, 2003
2.569
2.585
2.532
2.563
199,474
-0.01(-0.23%)
Oct 21, 2003
2.573
2.579
2.573
2.569
40,571
-0.00(-0.18%)
Oct 20, 2003
2.579
2.582
2.571
2.573
82,832
-0.01(-0.55%)
Oct 17, 2003
2.638
2.638
2.573
2.587
81,142
-0.05(-2.06%)
Oct 16, 2003
2.638
2.653
2.632
2.642
34,654
+0.01(+0.36%)
Oct 15, 2003
2.660
2.662
2.632
2.632
62,546
-0.03(-1.02%)
Oct 14, 2003
2.635
2.661
2.643
2.660
61,701
+0.03(+1.22%)
Oct 13, 2003
2.558
2.631
2.558
2.628
223,985
+0.08(+3.06%)
Oct 10, 2003
2.538
2.552
2.538
2.550
277,235
+0.02(+0.70%)
Oct 09, 2003
2.455
2.532
2.455
2.532
252,723
+0.12(+5.16%)
Oct 08, 2003
2.427
2.427
2.427
2.408
103,963
-0.02(-0.73%)
Oct 07, 2003
2.437
2.437
2.402
2.425
179,188
-0.02(-0.73%)
Oct 06, 2003
2.361
2.443
2.361
2.443
102,272
+0.07(+3.15%)
Oct 03, 2003
2.319
2.372
2.319
2.369
54,939
+0.04(+1.62%)
Oct 02, 2003
2.343
2.348
2.331
2.331
61,701
-0.02(-1.00%)
Oct 01, 2003
2.281
2.354
2.281
2.354
66,773
+0.08(+3.32%)
Sep 30, 2003
2.277
2.301
2.267
2.279
54,094
-0.00(-0.21%)
Sep 29, 2003
2.275
2.289
2.270
2.283
83,677
+0.01(+0.52%)
Sep 26, 2003
2.337
2.351
2.272
2.272
144,534
-0.08(-3.52%)
Sep 25, 2003
2.365
2.374
2.348
2.354
213,843
-0.01(-0.55%)
Sep 24, 2003
2.367
2.369
2.365
2.367
131,010
+0.00(+0.05%)
Sep 23, 2003
2.373
2.384
2.366
2.366
382,888
-0.01(-0.45%)
Sep 22, 2003
2.376
2.390
2.363
2.377
147,069
-0.00(-0.05%)
Sep 19, 2003
2.366
2.385
2.366
2.378
57,475
-0.01(-0.45%)
Sep 18, 2003
2.366
2.378
2.366
2.389
225,676
+0.02(+0.85%)
Sep 17, 2003
2.402
2.402
2.369
2.369
196,093
-0.04(-1.86%)
Sep 16, 2003
2.365
2.414
2.360
2.414
135,236
+0.05(+2.05%)
Sep 15, 2003
2.378
2.401
2.363
2.365
158,903
-0.02(-0.94%)
Sep 12, 2003
2.373
2.423
2.360
2.388
96,356
+0.02(+0.85%)
Sep 11, 2003
2.344
2.382
2.344
2.367
61,701
+0.02(+1.06%)
Sep 10, 2003
2.354
2.359
2.325
2.343
250,187
-0.01(-0.50%)
Sep 09, 2003
2.378
2.392
2.354
2.354
126,784
-0.02(-0.99%)
Sep 08, 2003
2.372
2.390
2.367
2.378
66,773
+0.01(+0.40%)
Sep 05, 2003
2.414
2.443
2.366
2.369
350,770
-0.06(-2.34%)
Sep 04, 2003
2.384
2.425
2.366
2.425
229,902
+0.04(+1.89%)
Sep 03, 2003
2.378
2.384
2.371
2.380
294,985
+0.01(+0.60%)
Sep 02, 2003
2.372
2.378
2.359
2.366
226,521
+0.00(+0.05%)
Aug 29, 2003
2.366
2.378
2.360
2.365
43,951
-0.00(-0.05%)
Aug 28, 2003
2.380
2.384
2.354
2.366
291,604
-0.01(-0.40%)
Aug 27, 2003
2.382
2.388
2.371
2.376
65,927
+0.00(+0.00%)
Aug 26, 2003
2.314
2.378
2.302
2.376
321,187
+0.06(+2.45%)
Aug 25, 2003
2.289
2.319
2.261
2.319
93,820
+0.01(+0.56%)
Aug 22, 2003
2.372
2.386
2.295
2.306
193,557
-0.07(-3.08%)
Aug 21, 2003
2.409
2.409
2.372
2.379
76,070
-0.03(-1.18%)
Aug 20, 2003
2.419
2.423
2.406
2.408
78,606
-0.01(-0.25%)
Aug 19, 2003
2.425
2.432
2.372
2.414
318,651
-0.01(-0.49%)
Aug 18, 2003
2.378
2.445
2.378
2.425
110,725
+0.04(+1.59%)
Aug 15, 2003
2.372
2.390
2.372
2.388
88,749
+0.02(+0.90%)
Aug 14, 2003
2.437
2.437
2.366
2.366
696,469
-0.02(-0.74%)
Aug 13, 2003
2.386
2.396
2.354
2.384
136,081
+0.00(+0.15%)
Aug 12, 2003
2.379
2.392
2.366
2.380
69,308
+0.00(+0.15%)
Aug 11, 2003
2.384
2.389
2.371
2.377
64,237
-0.00(-0.05%)
Aug 08, 2003
2.378
2.396
2.370
2.378
149,605
-0.00(-0.05%)
Aug 07, 2003
2.337
2.384
2.325
2.379
164,819
+0.03(+1.31%)
Aug 06, 2003
2.372
2.379
2.348
2.348
64,237
-0.03(-1.29%)
Aug 05, 2003
2.396
2.401
2.356
2.379
207,926
-0.02(-0.94%)
Aug 04, 2003
2.374
2.402
2.358
2.402
139,462
+0.02(+0.84%)
Aug 01, 2003
2.402
2.402
2.343
2.382
219,759
-0.03(-1.08%)
Jul 31, 2003
2.402
2.408
2.390
2.408
79,451
+0.01(+0.49%)
Jul 30, 2003
2.343
2.396
2.333
2.396
103,963
+0.07(+2.84%)
Jul 29, 2003
2.390
2.437
2.322
2.330
116,641
-0.08(-3.24%)
Jul 28, 2003
2.366
2.408
2.366
2.408
59,166
+0.05(+2.26%)
Jul 25, 2003
2.360
2.363
2.338
2.354
32,118
-0.01(-0.50%)
Jul 24, 2003
2.364
2.390
2.356
2.366
94,665
+0.01(+0.35%)
Jul 23, 2003
2.378
2.378
2.320
2.358
57,475
-0.03(-1.29%)
Jul 22, 2003
2.307
2.389
2.307
2.389
46,487
+0.08(+3.38%)
Jul 21, 2003
2.369
2.369
2.311
2.311
245,961
-0.06(-2.69%)
Jul 18, 2003
2.373
2.374
2.369
2.374
21,130
+0.00(+0.10%)
Jul 17, 2003
2.374
2.392
2.353
2.372
113,260
-0.01(-0.25%)
Jul 16, 2003
2.390
2.422
2.378
2.378
42,261
-0.01(-0.30%)
Jul 15, 2003
2.384
2.425
2.382
2.385
63,392
-0.00(-0.15%)
Jul 14, 2003
2.416
2.418
2.366
2.389
180,879
-0.03(-1.13%)
Jul 11, 2003
2.378
2.428
2.378
2.416
84,522
+0.05(+2.10%)
Jul 10, 2003
2.384
2.384
2.301
2.366
107,344
-0.04(-1.48%)
Jul 09, 2003
2.432
2.435
2.364
2.402
171,581
-0.02(-0.88%)
Jul 08, 2003
2.356
2.437
2.348
2.423
254,414
+0.07(+2.86%)
Jul 07, 2003
2.348
2.378
2.348
2.356
263,711
+0.02(+0.91%)
Jul 03, 2003
2.331
2.344
2.291
2.334
103,117
-0.01(-0.35%)
Jul 02, 2003
2.272
2.343
2.272
2.343
107,344
+0.08(+3.61%)
Jul 01, 2003
2.266
2.282
2.204
2.261
163,129
-0.01(-0.62%)
Jun 30, 2003
2.279
2.319
2.262
2.275
132,701
+0.00(+0.05%)
Jun 27, 2003
2.302
2.339
2.274
2.274
79,451
-0.02(-1.08%)
Jun 26, 2003
2.292
2.319
2.286
2.299
72,689
+0.01(+0.57%)
Jun 25, 2003
2.343
2.366
2.260
2.286
484,316
-0.07(-2.87%)
Jun 24, 2003
2.307
2.364
2.307
2.353
409,091
+0.05(+2.26%)
Jun 23, 2003
2.313
2.319
2.230
2.301
229,902
-0.01(-0.51%)
Jun 20, 2003
2.321
2.358
2.313
2.313
96,356
-0.01(-0.36%)
Jun 19, 2003
2.313
2.332
2.300
2.321
454,733
+0.03(+1.13%)
Jun 18, 2003
2.272
2.307
2.272
2.295
65,927
+0.02(+1.04%)
Jun 17, 2003
2.319
2.324
2.230
2.272
273,854
-0.05(-2.24%)
Jun 16, 2003
2.248
2.331
2.248
2.324
204,545
+0.08(+3.37%)
Jun 13, 2003
2.320
2.320
2.248
2.248
51,558
-0.08(-3.26%)
Jun 12, 2003
2.308
2.328
2.304
2.324
63,392
+0.00(+0.20%)
Jun 11, 2003
2.331
2.354
2.313
2.319
89,594
-0.02(-1.01%)
Jun 10, 2003
2.348
2.360
2.313
2.343
139,462
+0.01(+0.41%)
Jun 09, 2003
2.366
2.366
2.317
2.333
2,850,958
-0.03(-1.40%)
Jun 06, 2003
2.207
2.385
2.207
2.366
1,458,865
+0.15(+6.78%)
Jun 05, 2003
2.141
2.216
2.118
2.216
223,140
+0.06(+2.80%)
Jun 04, 2003
2.100
2.158
2.100
2.156
192,712
+0.07(+3.35%)
Jun 03, 2003
2.136
2.136
2.079
2.086
396,412
-0.06(-2.70%)
Jun 02, 2003
2.159
2.159
2.144
2.144
60,011
-0.01(-0.44%)
May 30, 2003
2.147
2.158
2.141
2.153
65,927
+0.02(+0.89%)
May 29, 2003
2.130
2.153
2.118
2.134
216,378
+0.01(+0.33%)
May 28, 2003
2.052
2.128
2.052
2.127
233,283
+0.09(+4.53%)
May 27, 2003
1.970
2.068
1.970
2.035
227,366
+0.07(+3.30%)
May 23, 2003
1.963
1.971
1.963
1.970
64,237
+0.01(+0.36%)
May 22, 2003
1.964
1.989
1.958
1.963
147,069
-0.00(-0.06%)
May 21, 2003
1.946
1.964
1.936
1.964
192,712
+0.03(+1.47%)
May 20, 2003
1.918
1.937
1.911
1.936
386,269
+0.02(+1.30%)
May 19, 2003
1.988
2.008
1.905
1.911
389,650
-0.07(-3.29%)
May 16, 2003
1.982
2.023
1.976
1.976
210,462
-0.01(-0.30%)
May 15, 2003
2.132
2.132
1.966
1.982
370,210
-0.15(-6.94%)
May 14, 2003
2.130
2.141
2.128
2.130
66,773
-0.03(-1.26%)
May 13, 2003
2.136
2.164
2.113
2.157
43,951
+0.01(+0.39%)
May 12, 2003
2.153
2.183
2.149
2.149
35,499
-0.02(-0.98%)
May 09, 2003
2.157
2.188
2.153
2.170
98,891
+0.02(+0.77%)
May 08, 2003
2.118
2.153
2.118
2.153
98,046
+0.02(+1.00%)
May 07, 2003
2.134
2.138
2.112
2.132
75,225
+0.00(+0.11%)
May 06, 2003
2.086
2.141
2.086
2.130
285,687
+0.03(+1.35%)
May 05, 2003
2.119
2.119
2.089
2.101
33,809
-0.01(-0.28%)
May 02, 2003
2.117
2.124
2.099
2.107
51,558
-0.01(-0.45%)
May 01, 2003
2.118
2.119
2.091
2.117
47,332
-0.01(-0.61%)
Apr 30, 2003
2.118
2.130
2.115
2.130
74,380
+0.00(+0.00%)
Apr 29, 2003
2.159
2.163
2.118
2.130
194,402
-0.02(-1.15%)
Apr 28, 2003
2.099
2.159
2.099
2.154
93,820
+0.04(+2.02%)
Apr 25, 2003
2.118
2.118
2.073
2.112
35,499
-0.01(-0.28%)
Apr 24, 2003
2.130
2.130
2.112
2.118
16,904
-0.01(-0.56%)
Apr 23, 2003
2.072
2.130
2.065
2.130
70,999
+0.05(+2.62%)
Apr 22, 2003
2.086
2.086
2.035
2.075
488,542
-0.02(-0.85%)
Apr 21, 2003
2.119
2.119
2.092
2.093
13,523
-0.01(-0.67%)
Apr 17, 2003
2.130
2.130
2.082
2.107
45,642
-0.00(-0.22%)
Apr 16, 2003
2.153
2.153
2.094
2.112
32,118
-0.04(-1.65%)
Apr 15, 2003
2.106
2.154
2.106
2.147
76,915
+0.01(+0.55%)
Apr 14, 2003
2.132
2.137
2.127
2.136
32,118
+0.00(+0.06%)
Apr 11, 2003
2.153
2.153
2.124
2.134
21,975
-0.01(-0.66%)
Apr 10, 2003
2.125
2.149
2.123
2.149
38,880
+0.02(+1.17%)
Apr 09, 2003
2.159
2.176
2.117
2.124
48,178
-0.04(-1.97%)
Apr 08, 2003
2.195
2.195
2.165
2.166
33,809
-0.04(-1.93%)
Apr 07, 2003
2.192
2.230
2.192
2.209
63,392
+0.05(+2.13%)
Apr 04, 2003
2.153
2.173
2.147
2.163
23,666
+0.01(+0.61%)
Apr 03, 2003
2.162
2.162
2.130
2.150
85,368
-0.01(-0.44%)
Apr 02, 2003
2.088
2.159
2.088
2.159
125,939
+0.09(+4.11%)
Apr 01, 2003
2.094
2.094
2.047
2.074
98,046
-0.02(-0.96%)
Mar 31, 2003
2.101
2.108
2.088
2.094
25,356
-0.01(-0.67%)
Mar 28, 2003
2.108
2.136
2.108
2.108
61,701
-0.00(-0.11%)
Mar 27, 2003
2.070
2.131
2.070
2.111
114,951
+0.03(+1.36%)
Mar 26, 2003
2.118
2.119
2.011
2.082
324,568
-0.05(-2.17%)
Mar 25, 2003
2.134
2.141
2.107
2.128
93,820
-0.00(-0.06%)
Mar 24, 2003
2.121
2.133
2.112
2.130
74,380
+0.01(+0.28%)
Mar 21, 2003
2.124
2.153
2.106
2.124
137,772
-0.01(-0.28%)
Mar 20, 2003
2.107
2.150
2.095
2.130
58,320
+0.01(+0.50%)
Mar 19, 2003
2.153
2.160
2.065
2.119
80,296
-0.04(-2.02%)
Mar 18, 2003
2.136
2.169
2.136
2.163
3,465,440
+0.02(+1.16%)
Mar 17, 2003
2.124
2.159
2.124
2.138
81,987
+0.02(+0.78%)
Mar 14, 2003
2.065
2.145
2.065
2.121
162,284
+0.04(+2.17%)
Mar 13, 2003
2.023
2.076
2.023
2.076
21,130
+0.06(+3.05%)
Mar 12, 2003
2.002
2.022
1.996
2.015
39,725
+0.01(+0.35%)
Mar 11, 2003
1.994
2.011
1.976
2.008
88,749
+0.03(+1.31%)
Mar 10, 2003
1.952
1.982
1.952
1.982
44,797
+0.02(+0.90%)
Mar 07, 2003
1.917
1.964
1.917
1.964
50,713
+0.04(+2.15%)
Mar 06, 2003
1.954
1.954
1.917
1.923
91,284
-0.04(-2.11%)
Mar 05, 2003
1.964
1.970
1.952
1.964
97,201
+0.01(+0.67%)
Mar 04, 2003
1.944
1.951
1.944
1.951
59,166
+0.00(+0.06%)
Mar 03, 2003
1.965
1.965
1.940
1.950
69,308
-0.02(-0.78%)
Feb 28, 2003
1.973
1.990
1.964
1.965
27,047
-0.01(-0.30%)
Feb 27, 2003
1.952
1.986
1.951
1.971
84,522
+0.01(+0.66%)
Feb 26, 2003
1.982
1.986
1.952
1.958
159,748
-0.04(-1.78%)
Feb 25, 2003
1.996
1.999
1.984
1.994
67,618
-0.00(-0.06%)
Feb 24, 2003
2.025
2.025
1.995
1.995
56,630
-0.03(-1.52%)
Feb 21, 2003
1.999
2.041
1.997
2.025
61,701
+0.03(+1.60%)
Feb 20, 2003
1.990
1.997
1.990
1.994
7,607
+0.01(+0.30%)
Feb 19, 2003
1.997
1.997
1.958
1.988
96,356
-0.01(-0.59%)
Feb 18, 2003
1.965
1.999
1.965
1.999
58,320
+0.06(+3.30%)
Feb 14, 2003
1.871
1.982
1.871
1.936
207,081
+0.06(+3.02%)
Feb 13, 2003
1.869
1.881
1.869
1.879
18,595
+0.01(+0.51%)
Feb 12, 2003
1.869
1.886
1.869
1.869
40,571
-0.02(-0.94%)
Feb 11, 2003
1.846
1.917
1.846
1.887
211,307
+0.04(+1.98%)
Feb 10, 2003
1.860
1.860
1.836
1.850
73,534
-0.01(-0.38%)
Feb 07, 2003
1.918
1.918
1.857
1.857
76,070
-0.07(-3.38%)
Feb 06, 2003
1.893
1.940
1.893
1.923
77,761
+0.02(+0.99%)
Feb 05, 2003
1.923
1.928
1.893
1.904
143,689
-0.04(-1.83%)
Feb 04, 2003
1.946
1.946
1.924
1.939
223,985
-0.02(-1.21%)
Feb 03, 2003
1.966
1.982
1.952
1.963
53,249
-0.00(-0.06%)
Jan 31, 2003
1.976
1.976
1.947
1.964
132,701
-0.02(-1.19%)
Jan 30, 2003
2.048
2.063
1.988
1.988
88,749
-0.06(-2.89%)
Jan 29, 2003
2.023
2.047
1.982
2.047
45,642
+0.01(+0.70%)
Jan 28, 2003
2.003
2.042
2.003
2.033
33,809
+0.04(+1.96%)
Jan 27, 2003
2.036
2.036
1.982
1.994
17,749
-0.04(-2.15%)
Jan 24, 2003
2.070
2.070
2.037
2.037
61,701
-0.04(-1.82%)
Jan 23, 2003
2.095
2.095
2.059
2.075
25,356
-0.02(-0.79%)
Jan 22, 2003
2.094
2.104
2.092
2.092
6,761
-0.01(-0.56%)
Jan 21, 2003
2.120
2.120
2.104
2.104
180,033
-0.02(-0.73%)
Jan 17, 2003
2.118
2.119
2.088
2.119
54,939
-0.00(-0.22%)
Jan 16, 2003
2.131
2.144
2.121
2.124
14,368
-0.01(-0.28%)
Jan 15, 2003
2.146
2.146
2.106
2.130
44,797
-0.02(-0.72%)
Jan 14, 2003
2.133
2.152
2.124
2.145
141,153
+0.02(+0.72%)
Jan 13, 2003
2.191
2.191
2.124
2.130
46,487
-0.06(-2.70%)
Jan 10, 2003
2.207
2.215
2.183
2.189
125,093
-0.01(-0.59%)
Jan 09, 2003
2.159
2.205
2.152
2.202
38,035
+0.04(+2.08%)
Jan 08, 2003
2.147
2.158
2.147
2.157
27,892
+0.01(+0.61%)
Jan 07, 2003
2.183
2.183
2.138
2.144
82,832
-0.06(-2.58%)
Jan 06, 2003
2.195
2.202
2.165
2.201
49,868
-0.01(-0.27%)
Jan 03, 2003
2.248
2.248
2.201
2.207
71,844
-0.04(-1.84%)
Jan 02, 2003
2.141
2.242
2.141
2.248
122,558
+0.12(+5.56%)
Dec 31, 2002
2.189
2.204
2.130
2.130
195,247
-0.07(-3.23%)
Dec 30, 2002
2.130
2.212
2.118
2.201
120,022
+0.07(+3.33%)
Dec 27, 2002
2.159
2.175
2.130
2.130
32,963
-0.05(-2.12%)
Dec 26, 2002
2.180
2.189
2.171
2.176
17,749
-0.00(-0.22%)
Dec 24, 2002
2.179
2.180
2.179
2.180
1,690
-0.00(-0.05%)
Dec 23, 2002
2.211
2.212
2.182
2.182
32,118
-0.03(-1.39%)
Dec 20, 2002
2.177
2.214
2.171
2.212
191,867
+0.02(+1.08%)
Dec 19, 2002
2.159
2.193
2.159
2.189
43,106
+0.04(+1.65%)
Dec 18, 2002
2.165
2.166
2.147
2.153
33,809
-0.02(-0.82%)
Dec 17, 2002
2.223
2.223
2.163
2.171
20,285
-0.06(-2.65%)
Dec 16, 2002
2.184
2.230
2.184
2.230
27,047
+0.05(+2.17%)
Dec 13, 2002
2.177
2.191
2.171
2.183
26,202
+0.00(+0.00%)
Dec 12, 2002
2.171
2.183
2.070
2.183
3,903,269
+0.01(+0.54%)
Dec 11, 2002
2.177
2.177
2.147
2.171
30,428
-0.01(-0.43%)
Dec 10, 2002
2.201
2.210
2.179
2.180
71,844
-0.01(-0.38%)
Dec 09, 2002
2.230
2.238
2.186
2.189
165,664
-0.06(-2.58%)
Dec 06, 2002
2.254
2.254
2.236
2.247
28,737
-0.02(-0.84%)
Dec 05, 2002
2.295
2.295
2.260
2.266
110,725
-0.05(-2.20%)
Dec 04, 2002
2.325
2.330
2.313
2.317
16,904
-0.02(-0.86%)
Dec 03, 2002
2.343
2.354
2.337
2.337
191,867
-0.01(-0.55%)
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.