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
Brookline Bancorp
(NQ:
BRKL
)
8.650
+0.090 (+1.05%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Dec 31, 2003
9.292
9.298
9.021
9.021
789,683
-0.27(-2.91%)
Dec 30, 2003
9.168
9.292
9.162
9.292
440,593
+0.11(+1.22%)
Dec 29, 2003
8.992
9.180
8.992
9.180
544,913
+0.19(+2.09%)
Dec 26, 2003
8.939
9.015
8.933
8.992
129,542
+0.06(+0.66%)
Dec 24, 2003
8.992
9.004
8.851
8.933
202,665
-0.11(-1.17%)
Dec 23, 2003
8.857
9.039
8.827
9.039
591,130
+0.15(+1.65%)
Dec 22, 2003
8.780
8.915
8.774
8.892
432,157
+0.06(+0.67%)
Dec 19, 2003
8.704
8.842
8.692
8.833
552,838
+0.04(+0.47%)
Dec 18, 2003
8.780
8.821
8.680
8.792
313,921
-0.01(-0.13%)
Dec 17, 2003
8.827
8.880
8.674
8.804
373,266
-0.11(-1.19%)
Dec 16, 2003
8.704
8.909
8.680
8.909
472,466
+0.24(+2.78%)
Dec 15, 2003
9.021
9.021
8.627
8.668
515,776
-0.12(-1.40%)
Dec 12, 2003
8.898
8.898
8.698
8.792
350,729
-0.08(-0.93%)
Dec 11, 2003
8.680
8.909
8.674
8.874
437,012
+0.20(+2.31%)
Dec 10, 2003
8.674
8.774
8.645
8.674
398,854
+0.00(+0.00%)
Dec 09, 2003
8.757
8.821
8.651
8.674
681,612
-0.07(-0.81%)
Dec 08, 2003
8.680
8.851
8.674
8.745
384,411
-0.01(-0.07%)
Dec 05, 2003
8.762
8.780
8.680
8.751
352,301
-0.01(-0.13%)
Dec 04, 2003
8.710
8.809
8.674
8.762
584,275
+0.04(+0.40%)
Dec 03, 2003
8.792
8.839
8.662
8.727
434,378
-0.02(-0.20%)
Dec 02, 2003
8.851
8.904
8.727
8.745
601,533
-0.08(-0.87%)
Dec 01, 2003
8.909
8.951
8.786
8.821
466,117
-0.01(-0.13%)
Nov 28, 2003
8.874
8.921
8.833
8.833
217,576
+0.01(+0.13%)
Nov 26, 2003
8.880
8.904
8.792
8.821
360,870
-0.05(-0.53%)
Nov 25, 2003
8.880
8.880
8.821
8.868
319,570
+0.00(+0.00%)
Nov 24, 2003
8.821
8.909
8.762
8.868
365,682
+0.08(+0.87%)
Nov 21, 2003
8.851
8.815
8.733
8.792
468,389
-0.06(-0.66%)
Nov 20, 2003
8.938
8.939
8.680
8.851
601,033
-0.08(-0.86%)
Nov 19, 2003
8.762
8.945
8.680
8.927
484,558
+0.24(+2.71%)
Nov 18, 2003
8.921
8.945
8.645
8.692
443,127
-0.14(-1.53%)
Nov 17, 2003
8.733
8.827
8.545
8.827
310,306
+0.06(+0.74%)
Nov 14, 2003
8.839
8.921
8.762
8.762
282,782
-0.04(-0.47%)
Nov 13, 2003
8.851
8.909
8.762
8.804
252,559
-0.09(-1.06%)
Nov 12, 2003
8.904
8.957
8.762
8.898
259,968
+0.14(+1.54%)
Nov 11, 2003
8.868
8.868
8.733
8.762
134,140
-0.03(-0.33%)
Nov 10, 2003
8.915
8.974
8.792
8.792
366,663
-0.09(-1.06%)
Nov 07, 2003
9.062
9.086
8.833
8.886
290,235
-0.14(-1.50%)
Nov 06, 2003
8.998
9.062
8.851
9.021
388,196
+0.06(+0.72%)
Nov 05, 2003
9.062
9.133
8.874
8.957
350,888
+0.03(+0.33%)
Nov 04, 2003
8.974
9.086
8.821
8.927
367,507
+0.01(+0.07%)
Nov 03, 2003
8.821
8.986
8.768
8.921
496,318
+0.15(+1.74%)
Oct 31, 2003
8.733
8.833
8.715
8.768
321,302
-0.04(-0.40%)
Oct 30, 2003
9.068
9.121
8.857
8.804
756,062
-0.26(-2.92%)
Oct 29, 2003
8.792
9.074
8.774
9.068
395,513
+0.19(+2.12%)
Oct 28, 2003
8.710
8.880
8.704
8.880
456,321
+0.14(+1.62%)
Oct 27, 2003
8.721
8.951
8.704
8.739
521,694
+0.05(+0.61%)
Oct 24, 2003
8.662
8.710
8.410
8.686
486,495
+0.08(+0.96%)
Oct 23, 2003
8.410
8.721
8.410
8.604
1,057,842
+0.08(+0.90%)
Oct 22, 2003
8.468
8.557
8.374
8.527
1,087,430
+0.05(+0.62%)
Oct 21, 2003
8.527
8.586
8.439
8.474
1,213,364
-0.06(-0.69%)
Oct 20, 2003
8.615
8.698
8.521
8.533
1,006,725
-0.05(-0.62%)
Oct 17, 2003
8.745
8.768
8.562
8.586
889,737
-0.20(-2.28%)
Oct 16, 2003
8.880
8.886
8.733
8.786
467,350
-0.09(-1.06%)
Oct 15, 2003
8.968
8.968
8.880
8.880
277,052
-0.06(-0.66%)
Oct 14, 2003
8.968
8.968
8.909
8.939
593,315
-0.03(-0.33%)
Oct 13, 2003
8.968
9.009
8.898
8.968
375,060
+0.00(+0.00%)
Oct 10, 2003
8.945
8.998
8.815
8.968
219,365
+0.02(+0.26%)
Oct 09, 2003
8.951
9.045
8.862
8.945
725,167
-0.08(-0.91%)
Oct 08, 2003
9.109
9.192
8.898
9.027
387,553
-0.06(-0.71%)
Oct 07, 2003
8.998
9.104
8.904
9.092
417,804
+0.12(+1.31%)
Oct 06, 2003
8.857
9.051
8.762
8.974
779,982
+0.12(+1.40%)
Oct 03, 2003
8.751
8.968
8.751
8.851
537,306
+0.01(+0.13%)
Oct 02, 2003
9.004
9.004
8.804
8.839
433,548
-0.16(-1.76%)
Oct 01, 2003
8.657
8.998
8.657
8.998
500,394
+0.31(+3.59%)
Sep 30, 2003
8.792
8.821
8.657
8.686
991,733
-0.12(-1.40%)
Sep 29, 2003
8.821
8.933
8.792
8.809
844,172
-0.01(-0.13%)
Sep 26, 2003
8.986
9.009
8.821
8.821
383,248
-0.15(-1.64%)
Sep 25, 2003
8.980
9.086
8.968
8.968
559,619
-0.01(-0.13%)
Sep 24, 2003
9.115
9.156
8.968
8.980
541,247
-0.14(-1.48%)
Sep 23, 2003
9.168
9.168
8.992
9.115
595,590
+0.00(+0.00%)
Sep 22, 2003
9.251
9.256
9.068
9.115
396,015
-0.16(-1.77%)
Sep 19, 2003
9.262
9.351
9.204
9.280
673,184
-0.07(-0.75%)
Sep 18, 2003
9.351
9.421
8.986
9.351
1,064,630
-0.21(-2.15%)
Sep 17, 2003
9.233
9.556
9.168
9.556
2,299,529
+0.24(+2.52%)
Sep 16, 2003
8.998
9.321
8.998
9.321
1,303,681
+0.30(+3.32%)
Sep 15, 2003
9.027
9.209
9.021
9.021
311,690
-0.01(-0.07%)
Sep 12, 2003
9.133
9.133
8.968
9.027
229,729
-0.02(-0.26%)
Sep 11, 2003
8.974
9.156
8.968
9.051
350,630
+0.08(+0.92%)
Sep 10, 2003
9.086
9.174
8.966
8.968
469,150
-0.15(-1.68%)
Sep 09, 2003
9.121
9.192
9.004
9.121
384,299
+0.01(+0.13%)
Sep 08, 2003
8.968
9.215
8.968
9.109
499,418
+0.14(+1.57%)
Sep 05, 2003
9.074
9.074
8.927
8.968
462,689
-0.14(-1.49%)
Sep 04, 2003
9.056
9.151
8.974
9.104
370,865
-0.01(-0.13%)
Sep 03, 2003
9.180
9.215
9.080
9.115
442,794
-0.02(-0.19%)
Sep 02, 2003
9.056
9.186
8.821
9.133
536,148
+0.14(+1.57%)
Aug 29, 2003
9.092
9.127
8.904
8.992
260,677
-0.06(-0.65%)
Aug 28, 2003
9.145
9.145
8.974
9.051
454,697
-0.07(-0.77%)
Aug 27, 2003
9.180
9.204
9.086
9.121
466,770
-0.01(-0.13%)
Aug 26, 2003
9.074
9.174
8.945
9.133
449,255
+0.11(+1.24%)
Aug 25, 2003
9.109
9.151
8.968
9.021
377,837
-0.09(-0.97%)
Aug 22, 2003
9.462
9.468
9.092
9.109
393,651
-0.32(-3.37%)
Aug 21, 2003
9.398
9.433
9.351
9.427
362,873
+0.04(+0.38%)
Aug 20, 2003
9.380
9.415
9.280
9.392
451,806
-0.01(-0.13%)
Aug 19, 2003
9.292
9.436
9.262
9.403
623,210
+0.12(+1.27%)
Aug 18, 2003
9.086
9.286
9.056
9.286
662,490
+0.11(+1.22%)
Aug 15, 2003
9.115
9.174
9.039
9.174
304,038
+0.06(+0.65%)
Aug 14, 2003
8.986
9.168
8.968
9.115
600,594
+0.14(+1.51%)
Aug 13, 2003
8.968
8.998
8.968
8.980
490,576
-0.01(-0.07%)
Aug 12, 2003
9.021
9.021
8.933
8.986
633,243
+0.02(+0.20%)
Aug 11, 2003
8.909
8.974
8.645
8.968
1,015,161
+0.06(+0.66%)
Aug 08, 2003
8.945
8.986
8.880
8.909
1,403,541
-0.11(-1.17%)
Aug 07, 2003
8.762
9.027
8.733
9.015
10,122,369
+0.27(+3.09%)
Aug 06, 2003
8.704
8.804
8.674
8.745
615,898
+0.06(+0.68%)
Aug 05, 2003
8.645
8.798
8.645
8.686
616,068
-0.03(-0.34%)
Aug 04, 2003
8.745
8.804
8.615
8.715
738,840
-0.03(-0.34%)
Aug 01, 2003
8.821
8.821
8.668
8.745
748,022
-0.01(-0.13%)
Jul 31, 2003
9.033
9.098
8.725
8.757
3,255,319
+0.05(+0.61%)
Jul 30, 2003
8.804
8.862
8.698
8.704
427,320
-0.12(-1.40%)
Jul 29, 2003
8.792
8.868
8.710
8.827
698,199
+0.06(+0.74%)
Jul 28, 2003
8.686
8.851
8.686
8.762
308,119
+0.06(+0.74%)
Jul 25, 2003
8.833
8.968
8.633
8.698
306,078
-0.06(-0.67%)
Jul 24, 2003
8.809
9.009
8.686
8.757
900,722
-0.06(-0.67%)
Jul 23, 2003
8.762
8.827
8.674
8.815
1,132,151
+0.05(+0.60%)
Jul 22, 2003
8.615
8.762
8.586
8.762
664,531
+0.19(+2.19%)
Jul 21, 2003
8.757
8.815
8.527
8.574
596,343
-0.24(-2.67%)
Jul 18, 2003
8.604
8.821
8.604
8.809
1,068,045
+0.19(+2.25%)
Jul 17, 2003
8.657
8.751
8.615
8.615
634,943
-0.06(-0.68%)
Jul 16, 2003
8.645
8.804
8.627
8.674
979,962
+0.05(+0.55%)
Jul 15, 2003
8.586
8.645
8.527
8.627
552,132
+0.08(+0.89%)
Jul 14, 2003
8.457
8.562
8.415
8.551
764,687
+0.14(+1.68%)
Jul 11, 2003
8.421
8.521
8.374
8.410
346,379
+0.02(+0.21%)
Jul 10, 2003
8.551
8.551
8.310
8.392
862,972
-0.15(-1.72%)
Jul 09, 2003
8.586
8.651
8.468
8.539
703,641
-0.07(-0.82%)
Jul 08, 2003
8.551
8.615
8.492
8.610
503,159
+0.01(+0.14%)
Jul 07, 2003
8.604
8.657
8.521
8.598
516,763
+0.06(+0.76%)
Jul 03, 2003
8.639
8.639
8.498
8.533
123,621
-0.07(-0.82%)
Jul 02, 2003
8.351
8.621
8.057
8.604
706,661
+0.29(+3.47%)
Jul 01, 2003
8.233
8.380
8.230
8.316
474,592
+0.08(+1.00%)
Jun 30, 2003
8.374
8.410
8.204
8.233
838,656
-0.14(-1.69%)
Jun 27, 2003
8.263
8.468
8.233
8.374
584,724
+0.04(+0.42%)
Jun 26, 2003
8.327
8.386
8.216
8.339
851,069
+0.11(+1.29%)
Jun 25, 2003
8.410
8.410
8.221
8.233
805,327
-0.12(-1.48%)
Jun 24, 2003
8.339
8.468
8.210
8.357
501,119
+0.04(+0.42%)
Jun 23, 2003
8.380
8.410
8.210
8.321
442,794
-0.08(-0.98%)
Jun 20, 2003
8.368
8.439
8.363
8.404
255,065
+0.01(+0.14%)
Jun 19, 2003
8.562
8.645
8.321
8.392
544,480
-0.20(-2.33%)
Jun 18, 2003
8.615
8.704
8.562
8.592
342,128
-0.07(-0.81%)
Jun 17, 2003
8.680
8.686
8.604
8.662
266,288
-0.01(-0.14%)
Jun 16, 2003
8.486
8.710
8.486
8.674
590,732
+0.14(+1.65%)
Jun 13, 2003
8.498
8.639
8.498
8.533
490,916
-0.05(-0.62%)
Jun 12, 2003
8.598
8.662
8.498
8.586
326,484
-0.03(-0.33%)
Jun 11, 2003
8.580
8.615
8.421
8.615
454,697
+0.12(+1.38%)
Jun 10, 2003
8.327
8.551
8.327
8.498
487,685
+0.15(+1.76%)
Jun 09, 2003
8.333
8.392
8.310
8.351
510,929
+0.02(+0.21%)
Jun 06, 2003
8.398
8.521
8.321
8.333
642,765
-0.05(-0.56%)
Jun 05, 2003
8.280
8.398
8.274
8.380
485,475
-0.01(-0.13%)
Jun 04, 2003
8.398
8.404
8.233
8.391
588,351
-0.01(-0.08%)
Jun 03, 2003
8.386
8.398
8.298
8.398
399,262
+0.03(+0.35%)
Jun 02, 2003
8.433
8.439
8.210
8.368
598,044
-0.02(-0.21%)
May 30, 2003
8.380
8.498
8.292
8.386
758,395
+0.02(+0.21%)
May 29, 2003
8.621
8.680
8.245
8.368
722,686
-0.21(-2.47%)
May 28, 2003
8.380
8.621
8.351
8.580
1,233,838
+0.12(+1.46%)
May 27, 2003
8.263
8.480
8.251
8.457
778,120
+0.22(+2.64%)
May 23, 2003
8.239
8.268
8.186
8.239
444,494
+0.00(+0.00%)
May 22, 2003
8.145
8.310
8.074
8.239
887,118
+0.12(+1.52%)
May 21, 2003
8.110
8.139
8.039
8.116
620,319
+0.00(+0.00%)
May 20, 2003
7.939
8.116
7.863
8.116
924,188
+0.24(+2.99%)
May 19, 2003
7.857
7.927
7.792
7.880
301,317
+0.02(+0.22%)
May 16, 2003
7.845
7.980
7.651
7.863
353,351
-0.12(-1.47%)
May 15, 2003
8.016
8.086
7.927
7.980
335,326
-0.03(-0.37%)
May 14, 2003
7.974
8.069
7.910
8.010
661,470
+0.04(+0.44%)
May 13, 2003
8.116
8.116
7.939
7.974
422,218
-0.09(-1.09%)
May 12, 2003
8.086
8.151
8.010
8.063
1,080,628
-0.03(-0.36%)
May 09, 2003
7.998
8.116
7.833
8.092
760,265
+0.08(+0.95%)
May 08, 2003
7.974
8.027
7.898
8.016
674,733
+0.02(+0.22%)
May 07, 2003
7.939
8.069
7.880
7.998
378,177
-0.01(-0.07%)
May 06, 2003
8.027
8.086
7.927
8.004
642,765
-0.06(-0.80%)
May 05, 2003
8.074
8.116
7.974
8.069
1,045,089
+0.02(+0.29%)
May 02, 2003
7.804
8.086
7.763
8.045
1,063,454
+0.24(+3.09%)
May 01, 2003
7.869
7.869
7.745
7.804
269,009
-0.06(-0.75%)
Apr 30, 2003
7.792
7.886
7.751
7.863
632,733
+0.07(+0.91%)
Apr 29, 2003
7.757
7.839
7.663
7.792
426,810
+0.05(+0.61%)
Apr 28, 2003
7.698
7.757
7.645
7.745
440,413
+0.06(+0.77%)
Apr 25, 2003
7.733
7.733
7.398
7.686
282,102
-0.02(-0.23%)
Apr 24, 2003
7.674
7.763
7.633
7.704
897,151
+0.04(+0.54%)
Apr 23, 2003
7.498
7.663
7.469
7.663
826,923
+0.19(+2.60%)
Apr 22, 2003
7.486
7.510
7.433
7.469
1,010,400
-0.03(-0.39%)
Apr 21, 2003
7.533
7.557
7.469
7.498
559,104
-0.04(-0.55%)
Apr 17, 2003
7.498
7.586
7.439
7.539
405,044
+0.07(+0.94%)
Apr 16, 2003
7.510
7.527
7.298
7.469
899,701
+0.00(+0.00%)
Apr 15, 2003
7.510
7.516
7.439
7.469
175,145
-0.04(-0.51%)
Apr 14, 2003
7.410
7.527
7.410
7.507
214,935
+0.07(+0.91%)
Apr 11, 2003
7.586
7.586
7.428
7.439
92,163
-0.08(-1.09%)
Apr 10, 2003
7.527
7.586
7.475
7.522
245,883
-0.02(-0.31%)
Apr 09, 2003
7.522
7.610
7.510
7.545
509,961
+0.02(+0.23%)
Apr 08, 2003
7.486
7.551
7.398
7.527
404,534
+0.09(+1.27%)
Apr 07, 2003
7.522
7.522
7.369
7.433
308,969
+0.05(+0.71%)
Apr 04, 2003
7.551
7.551
7.380
7.381
219,526
-0.06(-0.86%)
Apr 03, 2003
7.539
7.557
7.439
7.445
131,613
-0.08(-1.02%)
Apr 02, 2003
7.451
7.557
7.451
7.522
385,829
+0.08(+1.11%)
Apr 01, 2003
7.439
7.469
7.369
7.439
298,256
+0.08(+1.04%)
Mar 31, 2003
7.527
7.527
7.363
7.363
994,943
-0.11(-1.42%)
Mar 28, 2003
7.516
7.557
7.457
7.469
343,542
-0.03(-0.39%)
Mar 27, 2003
7.492
7.557
7.486
7.498
236,360
+0.00(+0.00%)
Mar 26, 2003
7.592
7.616
7.498
7.498
198,611
-0.09(-1.16%)
Mar 25, 2003
7.527
7.616
7.475
7.586
512,012
+0.09(+1.18%)
Mar 24, 2003
7.551
7.616
7.445
7.498
327,521
-0.09(-1.16%)
Mar 21, 2003
7.498
7.616
7.498
7.586
342,753
+0.11(+1.49%)
Mar 20, 2003
7.569
7.586
7.445
7.475
409,218
-0.11(-1.47%)
Mar 19, 2003
7.580
7.609
7.492
7.586
553,064
+0.02(+0.23%)
Mar 18, 2003
7.551
7.586
7.439
7.569
379,480
+0.05(+0.70%)
Mar 17, 2003
7.469
7.639
7.398
7.516
636,290
-0.06(-0.85%)
Mar 14, 2003
7.610
7.616
7.363
7.580
425,082
-0.02(-0.23%)
Mar 13, 2003
7.527
7.598
7.445
7.598
1,063,624
+0.02(+0.23%)
Mar 12, 2003
7.533
7.586
7.504
7.580
916,000
+0.01(+0.16%)
Mar 11, 2003
7.586
7.639
7.504
7.569
3,797,248
+0.01(+0.08%)
Mar 10, 2003
7.704
7.704
7.522
7.563
457,587
-0.11(-1.46%)
Mar 07, 2003
7.516
7.704
7.516
7.674
1,533,285
+0.31(+4.23%)
Mar 06, 2003
7.522
7.527
7.363
7.363
392,461
-0.11(-1.42%)
Mar 05, 2003
7.275
7.557
7.233
7.469
607,396
+0.19(+2.58%)
Mar 04, 2003
7.386
7.439
7.233
7.280
126,512
-0.11(-1.43%)
Mar 03, 2003
7.380
7.439
7.298
7.386
159,671
+0.04(+0.48%)
Feb 28, 2003
7.322
7.380
7.239
7.351
190,279
+0.00(+0.00%)
Feb 27, 2003
7.351
7.380
7.304
7.351
126,002
+0.01(+0.08%)
Feb 26, 2003
7.351
7.380
7.275
7.345
321,382
-0.01(-0.08%)
Feb 25, 2003
7.345
7.351
7.145
7.351
407,084
+0.03(+0.40%)
Feb 24, 2003
7.386
7.386
7.263
7.322
405,044
-0.02(-0.32%)
Feb 21, 2003
7.275
7.386
7.275
7.345
346,039
+0.06(+0.81%)
Feb 20, 2003
7.351
7.363
7.269
7.286
216,125
-0.04(-0.48%)
Feb 19, 2003
7.404
7.451
7.292
7.322
518,803
-0.06(-0.88%)
Feb 18, 2003
7.404
7.451
7.310
7.386
356,411
+0.01(+0.08%)
Feb 14, 2003
7.369
7.410
7.304
7.380
177,355
+0.01(+0.16%)
Feb 13, 2003
7.322
7.369
7.292
7.369
205,582
+0.08(+1.05%)
Feb 12, 2003
7.463
7.463
7.239
7.292
441,263
-0.12(-1.67%)
Feb 11, 2003
7.610
7.610
7.357
7.416
396,202
-0.23(-3.00%)
Feb 10, 2003
7.492
7.733
7.410
7.645
722,006
+0.21(+2.77%)
Feb 07, 2003
7.610
7.610
7.357
7.439
272,410
-0.03(-0.40%)
Feb 06, 2003
7.460
7.586
7.357
7.469
337,707
+0.02(+0.32%)
Feb 05, 2003
7.469
7.539
7.416
7.445
354,711
-0.01(-0.08%)
Feb 04, 2003
7.351
7.498
7.286
7.451
762,306
+0.10(+1.36%)
Feb 03, 2003
7.428
7.469
7.351
7.351
288,394
-0.08(-1.02%)
Jan 31, 2003
7.339
7.457
7.339
7.427
324,783
+0.07(+0.95%)
Jan 30, 2003
7.404
7.439
7.351
7.357
194,679
-0.05(-0.64%)
Jan 29, 2003
7.557
7.557
7.357
7.404
518,803
-0.21(-2.70%)
Jan 28, 2003
7.522
7.645
7.410
7.610
690,377
+0.05(+0.70%)
Jan 27, 2003
7.616
7.616
7.469
7.557
316,961
+0.00(+0.00%)
Jan 24, 2003
7.610
7.610
7.410
7.557
625,081
-0.01(-0.16%)
Jan 23, 2003
7.533
7.616
7.492
7.569
510,981
+0.07(+0.94%)
Jan 22, 2003
7.533
7.533
7.351
7.498
434,972
-0.04(-0.47%)
Jan 21, 2003
7.616
7.698
7.510
7.533
1,485,162
+0.04(+0.47%)
Jan 17, 2003
7.569
7.598
7.498
7.498
197,420
-0.09(-1.23%)
Jan 16, 2003
7.610
7.616
7.498
7.592
218,506
-0.02(-0.32%)
Jan 15, 2003
7.480
7.616
7.457
7.616
313,050
+0.06(+0.78%)
Jan 14, 2003
7.616
7.616
7.416
7.557
378,007
-0.01(-0.16%)
Jan 13, 2003
7.463
7.645
7.445
7.569
1,064,134
+0.13(+1.74%)
Jan 10, 2003
7.310
7.463
7.239
7.439
848,858
+0.13(+1.77%)
Jan 09, 2003
7.269
7.322
7.245
7.310
340,937
+0.06(+0.81%)
Jan 08, 2003
7.245
7.322
7.216
7.251
485,645
+0.01(+0.08%)
Jan 07, 2003
7.351
7.351
7.239
7.245
481,224
-0.09(-1.20%)
Jan 06, 2003
7.322
7.380
7.263
7.333
413,376
+0.05(+0.73%)
Jan 03, 2003
7.351
7.351
7.228
7.280
437,862
-0.07(-0.96%)
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.