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
Benchmark Electronics
(NY:
BHE
)
40.50
-0.60 (-1.46%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2003
13.74
13.75
13.22
13.30
810,692
-0.36(-2.66%)
Dec 30, 2003
13.60
14.05
13.56
13.66
765,673
+0.21(+1.59%)
Dec 29, 2003
13.35
13.49
13.29
13.45
643,528
+0.10(+0.74%)
Dec 26, 2003
13.35
13.42
13.27
13.35
79,917
-0.01(-0.09%)
Dec 24, 2003
13.43
13.46
13.31
13.36
133,312
+0.00(+0.03%)
Dec 23, 2003
13.41
13.47
13.09
13.36
444,258
+0.02(+0.14%)
Dec 22, 2003
13.37
13.37
13.24
13.34
393,306
-0.05(-0.37%)
Dec 19, 2003
13.37
13.39
13.22
13.39
967,561
+0.02(+0.11%)
Dec 18, 2003
13.33
13.55
13.30
13.37
812,088
+0.29(+2.19%)
Dec 17, 2003
13.07
13.12
12.86
13.09
652,776
-0.06(-0.47%)
Dec 16, 2003
13.27
13.36
13.02
13.15
933,011
-0.16(-1.18%)
Dec 15, 2003
13.85
13.87
13.29
13.30
551,745
-0.39(-2.87%)
Dec 12, 2003
13.83
13.94
13.48
13.70
475,492
-0.13(-0.97%)
Dec 11, 2003
12.84
13.99
12.84
13.83
906,663
+0.99(+7.67%)
Dec 10, 2003
12.99
13.14
12.76
12.84
683,312
-0.24(-1.84%)
Dec 09, 2003
13.68
13.70
13.08
13.09
620,670
-0.52(-3.79%)
Dec 08, 2003
13.73
13.90
13.46
13.60
557,503
-0.13(-0.95%)
Dec 05, 2003
13.75
13.83
13.64
13.73
544,242
-0.13(-0.94%)
Dec 04, 2003
14.29
14.46
13.60
13.86
909,455
-0.43(-2.99%)
Dec 03, 2003
14.44
14.60
14.16
14.29
986,755
+0.02(+0.11%)
Dec 02, 2003
14.34
14.66
14.26
14.27
728,681
+0.03(+0.24%)
Dec 01, 2003
14.14
14.47
14.13
14.24
531,329
+0.21(+1.47%)
Nov 28, 2003
14.13
14.14
14.03
14.03
187,754
-0.06(-0.46%)
Nov 26, 2003
14.15
14.31
13.92
14.10
525,048
+0.02(+0.14%)
Nov 25, 2003
14.00
14.19
13.99
14.08
446,526
+0.08(+0.55%)
Nov 24, 2003
13.39
14.01
13.37
14.00
548,430
+0.73(+5.47%)
Nov 21, 2003
13.39
13.40
13.20
13.28
484,740
-0.02(-0.12%)
Nov 20, 2003
13.36
13.70
13.17
13.29
637,770
-0.15(-1.08%)
Nov 19, 2003
13.41
13.58
13.22
13.44
595,892
+0.03(+0.23%)
Nov 18, 2003
13.36
13.54
13.23
13.41
1,236,803
+0.21(+1.59%)
Nov 17, 2003
12.96
13.35
12.81
13.20
997,574
-0.15(-1.14%)
Nov 14, 2003
13.79
14.04
13.18
13.35
1,027,063
+4.02(+43.07%)
Nov 13, 2003
9.305
9.404
9.241
9.331
522,430
-0.02(-0.16%)
Nov 12, 2003
8.877
9.346
8.877
9.346
876,301
+0.49(+5.48%)
Nov 11, 2003
8.906
8.925
8.789
8.860
652,776
-0.05(-0.51%)
Nov 10, 2003
8.835
9.027
8.894
8.906
882,845
-0.11(-1.22%)
Nov 07, 2003
9.001
9.110
9.001
9.017
941,736
+0.03(+0.38%)
Nov 06, 2003
8.877
9.020
8.777
8.983
791,760
+0.12(+1.40%)
Nov 05, 2003
8.781
8.894
8.539
8.859
860,073
+0.08(+0.87%)
Nov 04, 2003
8.502
8.821
8.502
8.782
862,167
+0.25(+2.90%)
Nov 03, 2003
8.273
8.590
8.405
8.534
922,891
+0.26(+3.16%)
Oct 31, 2003
8.348
8.414
8.246
8.273
631,575
-0.10(-1.18%)
Oct 30, 2003
8.505
8.514
8.351
8.371
546,772
-0.02(-0.18%)
Oct 29, 2003
8.490
8.490
8.303
8.387
1,009,788
-0.10(-1.22%)
Oct 28, 2003
7.962
8.490
7.930
8.490
1,353,713
+0.56(+7.09%)
Oct 27, 2003
7.811
8.200
7.811
7.928
1,198,502
+0.01(+0.06%)
Oct 24, 2003
8.054
8.054
7.784
7.923
1,487,985
-0.13(-1.62%)
Oct 23, 2003
8.295
8.295
7.870
8.054
1,361,042
-0.24(-2.91%)
Oct 22, 2003
8.596
8.596
8.271
8.295
943,045
-0.30(-3.50%)
Oct 21, 2003
8.456
8.643
8.455
8.596
566,664
+0.20(+2.37%)
Oct 20, 2003
8.371
8.399
8.346
8.397
461,969
+0.05(+0.61%)
Oct 17, 2003
8.694
8.694
8.326
8.346
667,695
-0.31(-3.61%)
Oct 16, 2003
8.694
8.704
8.606
8.658
604,616
-0.05(-0.60%)
Oct 15, 2003
8.702
8.804
8.669
8.711
1,081,243
+0.10(+1.18%)
Oct 14, 2003
8.348
8.638
8.348
8.609
751,452
+0.26(+3.15%)
Oct 13, 2003
8.278
8.439
8.264
8.346
544,416
+0.13(+1.63%)
Oct 10, 2003
8.151
8.252
8.135
8.212
692,037
+0.08(+0.96%)
Oct 09, 2003
7.964
8.268
7.964
8.134
930,220
+0.28(+3.57%)
Oct 08, 2003
7.887
7.894
7.840
7.853
561,168
-0.04(-0.54%)
Oct 07, 2003
7.899
7.947
7.847
7.896
1,593,204
-0.03(-0.36%)
Oct 06, 2003
7.650
7.925
7.634
7.925
1,038,841
+0.31(+4.13%)
Oct 03, 2003
7.493
7.706
7.493
7.611
884,677
+0.21(+2.80%)
Oct 02, 2003
7.373
7.441
7.303
7.403
769,774
+0.17(+2.35%)
Oct 01, 2003
7.200
7.371
7.179
7.234
1,266,031
+0.06(+0.78%)
Sep 30, 2003
7.344
7.463
7.100
7.178
5,077,210
-0.64(-8.17%)
Sep 29, 2003
7.597
7.816
7.539
7.816
880,751
+0.22(+2.88%)
Sep 26, 2003
7.870
7.921
7.556
7.597
1,442,966
-0.32(-4.01%)
Sep 25, 2003
7.821
8.202
7.821
7.915
1,391,403
+0.00(+0.02%)
Sep 24, 2003
8.151
8.151
7.876
7.913
1,118,672
-0.20(-2.49%)
Sep 23, 2003
8.152
8.246
8.028
8.115
791,236
-0.06(-0.79%)
Sep 22, 2003
8.254
8.254
8.103
8.179
925,508
-0.12(-1.41%)
Sep 19, 2003
8.371
8.371
8.266
8.297
927,340
-0.05(-0.59%)
Sep 18, 2003
8.337
8.393
8.278
8.346
609,066
+0.03(+0.33%)
Sep 17, 2003
8.115
8.414
8.086
8.319
814,269
+0.20(+2.47%)
Sep 16, 2003
7.904
8.123
7.947
8.118
619,012
+0.21(+2.71%)
Sep 15, 2003
8.028
8.030
7.862
7.904
579,228
-0.09(-1.08%)
Sep 12, 2003
7.940
8.047
7.870
7.991
828,665
+0.02(+0.30%)
Sep 11, 2003
7.855
8.044
7.855
7.967
752,499
+0.11(+1.45%)
Sep 10, 2003
8.083
8.083
7.791
7.853
1,039,888
-0.26(-3.24%)
Sep 09, 2003
8.112
8.273
8.061
8.117
859,027
+0.02(+0.19%)
Sep 08, 2003
8.108
8.149
8.040
8.101
819,242
+0.01(+0.15%)
Sep 05, 2003
8.125
8.196
8.023
8.089
958,487
-0.02(-0.23%)
Sep 04, 2003
7.718
8.191
7.713
8.108
1,942,887
+0.44(+5.78%)
Sep 03, 2003
7.616
7.746
7.607
7.665
1,455,529
+0.11(+1.39%)
Sep 02, 2003
7.578
7.607
7.461
7.560
1,372,820
+0.02(+0.32%)
Aug 29, 2003
7.475
7.553
7.454
7.536
756,425
+0.06(+0.82%)
Aug 28, 2003
7.383
7.476
7.329
7.475
803,538
+0.15(+2.04%)
Aug 27, 2003
7.339
7.359
7.249
7.325
639,166
-0.01(-0.16%)
Aug 26, 2003
7.200
7.351
7.200
7.337
775,532
+0.07(+0.93%)
Aug 25, 2003
7.402
7.437
7.234
7.269
684,970
-0.10(-1.34%)
Aug 22, 2003
7.599
7.599
7.364
7.368
1,048,525
-0.02(-0.25%)
Aug 21, 2003
7.310
7.390
7.303
7.386
610,636
+0.12(+1.64%)
Aug 20, 2003
7.252
7.300
7.132
7.268
652,776
+0.02(+0.21%)
Aug 19, 2003
7.251
7.353
7.200
7.252
1,118,933
+0.05(+0.66%)
Aug 18, 2003
7.004
7.212
7.004
7.205
1,063,445
+0.24(+3.49%)
Aug 15, 2003
7.021
7.045
6.950
6.962
389,205
-0.08(-1.21%)
Aug 14, 2003
6.945
7.079
6.945
7.047
685,755
+0.08(+1.19%)
Aug 13, 2003
6.911
7.033
6.897
6.964
742,291
+0.08(+1.13%)
Aug 12, 2003
6.768
6.886
6.707
6.886
625,032
+0.17(+2.50%)
Aug 11, 2003
6.704
6.787
6.639
6.717
528,974
+0.05(+0.71%)
Aug 08, 2003
6.648
6.767
6.624
6.670
974,977
+0.08(+1.24%)
Aug 07, 2003
6.614
6.665
6.507
6.588
834,161
-0.04(-0.64%)
Aug 06, 2003
6.775
6.857
6.582
6.631
987,279
-0.13(-1.88%)
Aug 05, 2003
6.792
6.942
6.731
6.758
1,378,840
-0.02(-0.33%)
Aug 04, 2003
6.724
6.809
6.600
6.780
675,809
+0.08(+1.19%)
Aug 01, 2003
6.758
6.824
6.673
6.700
703,815
-0.06(-0.85%)
Jul 31, 2003
6.801
6.853
6.723
6.758
580,013
-0.01(-0.13%)
Jul 30, 2003
6.656
6.833
6.650
6.767
734,701
+0.14(+2.15%)
Jul 29, 2003
6.792
6.792
6.573
6.624
1,186,462
-0.21(-3.08%)
Jul 28, 2003
6.935
6.962
6.726
6.835
1,130,188
-0.09(-1.30%)
Jul 25, 2003
6.843
7.021
6.719
6.925
3,457,308
+0.51(+7.94%)
Jul 24, 2003
5.858
6.622
5.845
6.415
3,007,903
+0.70(+12.24%)
Jul 23, 2003
5.790
5.824
5.671
5.716
1,105,846
-0.18(-3.11%)
Jul 22, 2003
5.790
5.930
5.772
5.899
997,225
+0.17(+2.99%)
Jul 21, 2003
5.700
5.746
5.619
5.728
728,681
+0.05(+0.81%)
Jul 18, 2003
5.636
5.756
5.595
5.682
857,718
+0.06(+1.12%)
Jul 17, 2003
5.807
5.850
5.590
5.619
812,699
-0.23(-3.95%)
Jul 16, 2003
5.918
5.960
5.799
5.850
546,772
-0.03(-0.43%)
Jul 15, 2003
5.933
5.970
5.722
5.875
1,398,732
-0.05(-0.86%)
Jul 14, 2003
6.011
6.071
5.884
5.926
824,739
-0.02(-0.29%)
Jul 11, 2003
5.943
5.994
5.902
5.943
796,994
+0.01(+0.23%)
Jul 10, 2003
6.106
6.106
5.909
5.930
1,041,197
-0.18(-2.89%)
Jul 09, 2003
6.054
6.159
6.020
6.106
1,724,074
+0.07(+1.18%)
Jul 08, 2003
5.799
6.069
5.782
6.035
1,415,222
+0.23(+3.92%)
Jul 07, 2003
5.688
5.807
5.680
5.807
1,374,652
+0.17(+3.07%)
Jul 03, 2003
5.731
5.777
5.634
5.634
485,787
-0.16(-2.84%)
Jul 02, 2003
5.519
5.799
5.485
5.799
2,983,561
+0.63(+12.11%)
Jul 01, 2003
5.223
5.233
4.967
5.172
1,427,000
-0.05(-0.98%)
Jun 30, 2003
5.310
5.352
5.220
5.223
911,898
-0.04(-0.84%)
Jun 27, 2003
5.221
5.327
5.221
5.267
531,591
+0.05(+1.04%)
Jun 26, 2003
5.179
5.311
5.171
5.213
582,892
+0.05(+1.05%)
Jun 25, 2003
5.196
5.232
5.120
5.159
465,895
-0.01(-0.23%)
Jun 24, 2003
5.179
5.221
5.006
5.171
1,317,070
+0.03(+0.63%)
Jun 23, 2003
5.473
5.473
5.023
5.138
1,428,832
-0.32(-5.82%)
Jun 20, 2003
5.595
5.604
5.400
5.456
686,541
-0.13(-2.40%)
Jun 19, 2003
5.604
5.636
5.558
5.590
1,173,637
-0.01(-0.24%)
Jun 18, 2003
5.527
5.634
5.476
5.604
1,029,157
+0.07(+1.23%)
Jun 17, 2003
5.634
5.634
5.430
5.536
943,568
-0.10(-1.75%)
Jun 16, 2003
5.400
5.663
5.383
5.634
870,281
+0.23(+4.34%)
Jun 13, 2003
5.502
5.502
5.349
5.400
1,567,815
-0.14(-2.45%)
Jun 12, 2003
5.322
5.542
5.322
5.536
1,430,664
+0.22(+4.12%)
Jun 11, 2003
5.247
5.396
5.223
5.317
1,129,403
+0.05(+0.93%)
Jun 10, 2003
5.196
5.306
5.162
5.267
1,024,969
+0.07(+1.37%)
Jun 09, 2003
5.434
5.464
5.118
5.196
1,479,086
-0.27(-4.91%)
Jun 06, 2003
5.485
5.699
5.447
5.464
2,425,272
+0.08(+1.55%)
Jun 05, 2003
5.070
5.384
4.968
5.381
1,979,007
+0.31(+6.13%)
Jun 04, 2003
4.814
5.115
4.814
5.070
2,237,867
+0.27(+5.55%)
Jun 03, 2003
4.862
4.868
4.761
4.804
1,740,301
-0.06(-1.19%)
Jun 02, 2003
4.997
4.997
4.856
4.862
2,090,508
+0.03(+0.67%)
May 30, 2003
4.636
4.836
4.636
4.829
1,841,594
+0.23(+5.02%)
May 29, 2003
4.699
4.729
4.539
4.598
1,085,431
-0.10(-2.13%)
May 28, 2003
4.593
4.727
4.585
4.699
1,028,633
+0.11(+2.48%)
May 27, 2003
4.517
4.649
4.510
4.585
2,070,616
-0.03(-0.66%)
May 23, 2003
4.746
4.746
4.615
4.615
584,201
-0.16(-3.38%)
May 22, 2003
4.695
4.783
4.627
4.777
741,244
+0.06(+1.19%)
May 21, 2003
4.653
4.721
4.602
4.721
1,259,487
+0.07(+1.46%)
May 20, 2003
4.755
4.795
4.542
4.653
1,077,840
-0.12(-2.49%)
May 19, 2003
4.967
4.967
4.749
4.772
1,398,732
-0.23(-4.68%)
May 16, 2003
5.033
5.094
4.970
5.006
1,418,886
-0.03(-0.54%)
May 15, 2003
4.933
5.033
4.882
5.033
1,164,214
+0.13(+2.56%)
May 14, 2003
4.882
4.950
4.836
4.907
710,621
+0.06(+1.23%)
May 13, 2003
4.782
4.923
4.731
4.848
1,254,776
+0.02(+0.49%)
May 12, 2003
4.755
4.882
4.693
4.824
566,664
+0.03(+0.60%)
May 09, 2003
4.629
4.795
4.629
4.795
1,009,526
+0.21(+4.55%)
May 08, 2003
4.568
4.610
4.534
4.586
1,163,691
-0.01(-0.11%)
May 07, 2003
4.542
4.653
4.508
4.592
821,860
-0.00(-0.07%)
May 06, 2003
4.500
4.710
4.496
4.595
837,564
+0.08(+1.77%)
May 05, 2003
4.500
4.542
4.451
4.515
965,031
+0.07(+1.68%)
May 02, 2003
4.291
4.491
4.264
4.440
1,863,580
+0.15(+3.48%)
May 01, 2003
4.408
4.408
4.223
4.291
1,920,901
-0.12(-2.62%)
Apr 30, 2003
4.466
4.491
4.389
4.406
870,020
-0.08(-1.89%)
Apr 29, 2003
4.491
4.569
4.425
4.491
1,568,601
+0.01(+0.11%)
Apr 28, 2003
4.417
4.517
4.417
4.486
1,924,304
+0.02(+0.46%)
Apr 25, 2003
4.585
4.593
4.432
4.466
1,093,021
-0.15(-3.34%)
Apr 24, 2003
4.755
4.788
4.563
4.620
2,157,251
-0.18(-3.68%)
Apr 23, 2003
4.644
4.928
4.619
4.797
3,672,458
+0.23(+5.10%)
Apr 22, 2003
4.950
5.001
4.423
4.564
8,009,471
-0.70(-13.32%)
Apr 21, 2003
5.216
5.332
5.193
5.266
710,882
+0.05(+1.01%)
Apr 17, 2003
5.075
5.255
5.047
5.213
1,222,058
+0.14(+2.74%)
Apr 16, 2003
4.984
5.128
4.984
5.074
920,797
+0.16(+3.28%)
Apr 15, 2003
4.729
4.979
4.729
4.912
784,169
+0.02(+0.45%)
Apr 14, 2003
4.848
4.892
4.807
4.890
1,123,121
+0.03(+0.52%)
Apr 11, 2003
4.851
4.909
4.805
4.865
1,143,798
+0.06(+1.16%)
Apr 10, 2003
4.780
4.809
4.704
4.809
727,372
+0.04(+0.82%)
Apr 09, 2003
4.899
4.938
4.768
4.770
633,146
-0.10(-2.12%)
Apr 08, 2003
5.009
5.026
4.870
4.873
670,575
-0.14(-2.78%)
Apr 07, 2003
5.111
5.194
4.992
5.013
790,451
+0.03(+0.51%)
Apr 04, 2003
5.167
5.194
4.950
4.987
606,449
-0.16(-3.10%)
Apr 03, 2003
5.070
5.262
5.069
5.147
1,154,006
+0.08(+1.54%)
Apr 02, 2003
5.060
5.221
5.043
5.069
1,693,974
+0.14(+2.79%)
Apr 01, 2003
4.812
4.945
4.758
4.931
1,234,098
+0.12(+2.51%)
Mar 31, 2003
4.797
4.933
4.788
4.811
1,167,617
-0.18(-3.54%)
Mar 28, 2003
4.934
5.009
4.890
4.987
552,269
+0.04(+0.75%)
Mar 27, 2003
4.933
4.999
4.826
4.950
1,820,917
-0.03(-0.51%)
Mar 26, 2003
5.295
5.485
4.953
4.975
2,403,286
-0.32(-6.03%)
Mar 25, 2003
5.203
5.362
5.184
5.295
634,193
+0.09(+1.80%)
Mar 24, 2003
5.295
5.315
5.179
5.201
959,534
-0.14(-2.70%)
Mar 21, 2003
5.310
5.395
5.221
5.345
836,779
+0.08(+1.48%)
Mar 20, 2003
5.179
5.306
5.131
5.267
1,508,924
-0.05(-0.86%)
Mar 19, 2003
5.510
5.553
5.181
5.313
3,077,525
-0.20(-3.57%)
Mar 18, 2003
5.870
5.870
5.461
5.510
3,104,746
-0.36(-6.11%)
Mar 17, 2003
5.459
5.868
5.412
5.868
1,397,162
+0.41(+7.50%)
Mar 14, 2003
5.485
5.587
5.444
5.459
976,809
+0.03(+0.53%)
Mar 13, 2003
5.162
5.451
5.162
5.430
1,405,537
+0.31(+6.07%)
Mar 12, 2003
5.145
5.189
5.038
5.120
1,087,001
-0.01(-0.17%)
Mar 11, 2003
5.264
5.281
5.111
5.128
1,194,576
-0.10(-1.95%)
Mar 10, 2003
5.342
5.342
5.213
5.230
1,370,988
-0.14(-2.53%)
Mar 07, 2003
5.408
5.464
5.349
5.366
1,379,363
-0.14(-2.47%)
Mar 06, 2003
5.468
5.578
5.417
5.502
1,483,536
+0.04(+0.65%)
Mar 05, 2003
5.544
5.544
5.388
5.466
1,647,646
-0.01(-0.19%)
Mar 04, 2003
5.581
5.581
5.349
5.476
2,387,320
-0.11(-1.89%)
Mar 03, 2003
6.001
6.028
5.576
5.581
1,875,620
-0.33(-5.65%)
Feb 28, 2003
5.816
5.935
5.741
5.916
1,185,415
+0.13(+2.20%)
Feb 27, 2003
5.947
5.953
5.753
5.789
1,957,806
-0.16(-2.63%)
Feb 26, 2003
5.926
6.020
5.857
5.945
1,093,021
+0.02(+0.32%)
Feb 25, 2003
5.960
5.975
5.911
5.926
1,000,889
-0.04(-0.60%)
Feb 24, 2003
6.011
6.094
5.941
5.962
632,622
-0.05(-0.82%)
Feb 21, 2003
6.045
6.045
5.935
6.011
809,558
-0.03(-0.56%)
Feb 20, 2003
5.979
6.082
5.977
6.045
1,197,193
+0.07(+1.14%)
Feb 19, 2003
6.028
6.028
5.924
5.977
1,063,968
-0.05(-0.79%)
Feb 18, 2003
5.901
6.028
5.901
6.025
1,061,089
+0.20(+3.50%)
Feb 14, 2003
5.756
5.823
5.756
5.821
1,459,456
+0.10(+1.72%)
Feb 13, 2003
5.739
5.739
5.595
5.722
949,065
-0.02(-0.30%)
Feb 12, 2003
5.824
5.857
5.714
5.739
600,690
-0.08(-1.34%)
Feb 11, 2003
5.875
5.926
5.731
5.818
687,849
-0.03(-0.55%)
Feb 10, 2003
5.790
5.924
5.756
5.850
1,048,787
-0.01(-0.09%)
Feb 07, 2003
5.884
5.952
5.773
5.855
1,158,456
+0.01(+0.17%)
Feb 06, 2003
5.872
5.894
5.807
5.845
1,878,761
-0.04(-0.75%)
Feb 05, 2003
5.858
5.940
5.773
5.889
2,464,533
+0.31(+5.60%)
Feb 04, 2003
5.502
5.602
5.434
5.576
1,056,639
+0.05(+0.89%)
Feb 03, 2003
5.544
5.575
5.468
5.527
524,262
+0.01(+0.15%)
Jan 31, 2003
5.395
5.519
5.300
5.519
946,709
+0.13(+2.33%)
Jan 30, 2003
5.610
5.671
5.393
5.393
662,461
-0.22(-3.85%)
Jan 29, 2003
5.502
5.654
5.359
5.609
828,927
+0.05(+0.86%)
Jan 28, 2003
5.476
5.631
5.371
5.561
714,808
+0.14(+2.66%)
Jan 27, 2003
5.637
5.637
5.374
5.417
921,320
-0.22(-3.89%)
Jan 24, 2003
5.753
5.772
5.604
5.636
1,545,306
-0.13(-2.32%)
Jan 23, 2003
5.544
5.814
5.476
5.770
1,803,119
+0.31(+5.76%)
Jan 22, 2003
5.452
5.600
5.366
5.456
666,387
-0.02(-0.37%)
Jan 21, 2003
5.505
5.612
5.476
5.476
628,173
-0.05(-0.83%)
Jan 17, 2003
5.646
5.648
5.488
5.522
1,340,626
-0.35(-6.01%)
Jan 16, 2003
6.028
6.094
5.541
5.875
1,776,683
-0.20(-3.22%)
Jan 15, 2003
6.065
6.074
5.960
6.071
1,068,941
-0.01(-0.17%)
Jan 14, 2003
6.071
6.094
5.986
6.081
2,233,679
+0.02(+0.28%)
Jan 13, 2003
6.020
6.111
5.979
6.064
1,518,085
+0.07(+1.16%)
Jan 10, 2003
5.739
6.067
5.707
5.994
1,866,983
+0.17(+2.92%)
Jan 09, 2003
5.534
5.824
5.534
5.824
1,356,854
+0.33(+6.06%)
Jan 08, 2003
5.654
5.654
5.476
5.491
1,856,513
-0.16(-2.88%)
Jan 07, 2003
5.578
5.789
5.578
5.654
3,011,305
+0.08(+1.37%)
Jan 06, 2003
5.434
5.726
5.415
5.578
3,669,055
+0.43(+8.42%)
Jan 03, 2003
5.094
5.193
5.079
5.145
826,309
+0.05(+1.00%)
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.