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
Bottomline Tech IN
(NQ:
EPAY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 12, 2022
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
9.010
9.189
8.990
9.000
18,400
-0.13(-1.42%)
Dec 30, 2003
9.020
9.250
8.680
9.130
22,117
-0.05(-0.54%)
Dec 29, 2003
9.000
9.200
9.000
9.180
15,471
+0.02(+0.22%)
Dec 26, 2003
9.090
9.190
9.090
9.160
1,800
+0.01(+0.11%)
Dec 24, 2003
8.950
9.200
8.950
9.150
3,600
+0.06(+0.66%)
Dec 23, 2003
8.840
9.150
8.590
9.090
19,148
+0.09(+1.00%)
Dec 22, 2003
8.800
9.010
8.680
9.000
21,168
+0.06(+0.67%)
Dec 19, 2003
9.240
9.300
8.940
8.940
6,527
-0.31(-3.35%)
Dec 18, 2003
9.150
9.290
9.150
9.250
53,510
+0.00(+0.00%)
Dec 17, 2003
9.230
9.600
9.070
9.250
52,345
-0.25(-2.63%)
Dec 16, 2003
9.400
9.850
9.050
9.500
66,584
+0.00(+0.00%)
Dec 15, 2003
9.100
9.570
9.100
9.500
41,159
+0.04(+0.42%)
Dec 12, 2003
8.940
9.540
8.940
9.460
55,744
+0.31(+3.39%)
Dec 11, 2003
9.000
9.190
8.810
9.150
33,313
+0.15(+1.67%)
Dec 10, 2003
9.000
9.049
8.940
9.000
29,750
+0.07(+0.78%)
Dec 09, 2003
9.000
9.040
8.900
8.930
11,600
-0.07(-0.78%)
Dec 08, 2003
8.990
9.050
8.990
9.000
19,324
-0.03(-0.33%)
Dec 05, 2003
8.910
9.040
8.770
9.030
17,407
+0.12(+1.35%)
Dec 04, 2003
8.920
8.960
8.650
8.910
35,327
-0.14(-1.55%)
Dec 03, 2003
8.920
9.200
8.910
9.050
19,800
+0.05(+0.56%)
Dec 02, 2003
8.920
9.180
8.800
9.000
35,719
-0.01(-0.11%)
Dec 01, 2003
8.860
9.240
8.620
9.010
83,350
-0.04(-0.44%)
Nov 28, 2003
8.400
9.210
8.400
9.050
44,991
+0.40(+4.62%)
Nov 26, 2003
8.430
8.730
8.430
8.650
38,178
+0.13(+1.53%)
Nov 25, 2003
8.420
8.710
8.420
8.520
39,813
-0.20(-2.29%)
Nov 24, 2003
8.300
8.750
8.300
8.720
67,580
+0.38(+4.56%)
Nov 21, 2003
8.302
8.350
8.250
8.340
22,238
+0.04(+0.48%)
Nov 20, 2003
8.220
8.359
8.150
8.300
34,865
+0.05(+0.61%)
Nov 19, 2003
8.200
8.400
8.150
8.250
22,700
+0.03(+0.36%)
Nov 18, 2003
8.100
8.250
8.030
8.220
75,335
+0.14(+1.73%)
Nov 17, 2003
7.960
8.149
7.910
8.080
97,040
+0.01(+0.12%)
Nov 14, 2003
8.020
8.230
8.020
8.070
29,571
-0.13(-1.59%)
Nov 13, 2003
7.950
8.230
7.950
8.200
14,575
+0.10(+1.23%)
Nov 12, 2003
7.900
8.130
7.560
8.100
40,402
+0.15(+1.87%)
Nov 11, 2003
7.650
8.101
7.270
7.951
60,126
+0.30(+3.93%)
Nov 10, 2003
7.560
7.650
7.420
7.650
41,035
+0.15(+2.00%)
Nov 07, 2003
7.190
7.500
7.190
7.500
219,766
+0.20(+2.78%)
Nov 06, 2003
7.200
7.350
7.200
7.297
108,147
-0.00(-0.04%)
Nov 05, 2003
7.401
7.401
7.200
7.300
135,524
-0.17(-2.28%)
Nov 04, 2003
7.490
7.511
7.320
7.470
156,983
+0.07(+0.95%)
Nov 03, 2003
7.010
7.400
6.900
7.400
84,016
+0.48(+6.94%)
Oct 31, 2003
8.110
8.200
6.890
6.920
324,016
-1.28(-15.61%)
Oct 30, 2003
8.210
8.300
8.210
8.200
85,200
-0.09(-1.09%)
Oct 29, 2003
8.300
8.440
8.160
8.290
41,300
+0.06(+0.73%)
Oct 28, 2003
8.250
8.390
8.100
8.230
13,700
-0.07(-0.84%)
Oct 27, 2003
8.550
8.550
8.200
8.300
3,700
-0.23(-2.66%)
Oct 24, 2003
8.500
8.550
8.430
8.527
20,700
-0.03(-0.39%)
Oct 23, 2003
9.030
9.030
8.410
8.560
194,800
-0.34(-3.82%)
Oct 22, 2003
8.920
9.321
8.500
8.900
36,900
-0.57(-6.04%)
Oct 21, 2003
8.600
9.500
8.380
9.472
68,917
+0.54(+6.07%)
Oct 20, 2003
8.750
8.990
8.690
8.930
17,300
+0.15(+1.74%)
Oct 17, 2003
8.620
8.780
8.620
8.777
6,100
-0.00(-0.03%)
Oct 16, 2003
8.500
8.660
8.500
8.780
25,800
+0.29(+3.42%)
Oct 15, 2003
8.540
8.540
8.490
8.490
6,700
-0.01(-0.12%)
Oct 14, 2003
8.440
8.560
8.440
8.500
5,400
-0.08(-0.93%)
Oct 13, 2003
8.460
8.620
8.350
8.580
9,516
+0.02(+0.23%)
Oct 10, 2003
8.640
8.640
8.440
8.560
5,900
-0.06(-0.70%)
Oct 09, 2003
8.600
8.910
8.600
8.620
19,500
+0.01(+0.12%)
Oct 08, 2003
8.620
8.740
8.550
8.610
25,000
-0.05(-0.58%)
Oct 07, 2003
8.460
8.990
8.400
8.660
10,100
+0.16(+1.88%)
Oct 06, 2003
8.601
8.660
8.470
8.500
7,200
+0.00(+0.00%)
Oct 03, 2003
8.630
8.790
8.410
8.500
7,200
-0.14(-1.62%)
Oct 02, 2003
8.420
8.640
8.420
8.640
3,000
+0.33(+3.97%)
Oct 01, 2003
8.250
8.340
8.100
8.310
16,400
+0.11(+1.34%)
Sep 30, 2003
8.290
8.300
8.150
8.200
9,000
-0.07(-0.85%)
Sep 29, 2003
8.140
8.680
8.100
8.270
19,202
-0.13(-1.54%)
Sep 26, 2003
8.350
8.460
8.110
8.399
11,200
+0.09(+1.07%)
Sep 25, 2003
8.220
8.598
8.200
8.310
16,150
+0.01(+0.12%)
Sep 24, 2003
8.821
8.860
8.180
8.300
13,477
-0.41(-4.71%)
Sep 23, 2003
9.380
9.423
8.650
8.710
25,028
-0.72(-7.64%)
Sep 22, 2003
8.830
9.600
8.680
9.430
68,900
+0.48(+5.36%)
Sep 19, 2003
9.050
9.100
8.640
8.950
32,400
-0.10(-1.10%)
Sep 18, 2003
8.950
9.100
8.520
9.050
67,025
+0.20(+2.26%)
Sep 17, 2003
8.000
9.200
8.000
8.850
259,480
+0.85(+10.62%)
Sep 16, 2003
8.200
8.350
7.810
8.000
23,500
-0.25(-3.03%)
Sep 15, 2003
7.800
8.300
7.800
8.250
63,300
+0.25(+3.12%)
Sep 12, 2003
7.550
8.000
7.550
8.000
26,000
+0.44(+5.82%)
Sep 11, 2003
7.380
7.990
7.310
7.560
18,100
+0.16(+2.16%)
Sep 10, 2003
6.950
7.540
6.950
7.400
163,300
+0.25(+3.50%)
Sep 09, 2003
7.200
7.250
7.000
7.150
37,700
-0.03(-0.42%)
Sep 08, 2003
7.130
7.290
7.130
7.180
16,800
+0.00(+0.00%)
Sep 05, 2003
7.110
7.300
7.180
7.180
41,927
-0.04(-0.55%)
Sep 04, 2003
7.080
7.380
7.080
7.220
14,200
+0.14(+1.98%)
Sep 03, 2003
6.790
7.240
6.550
7.080
27,100
+0.22(+3.21%)
Sep 02, 2003
7.000
7.000
6.620
6.860
54,300
-0.14(-2.00%)
Aug 29, 2003
7.020
7.160
6.950
7.000
6,000
-0.10(-1.41%)
Aug 28, 2003
7.160
7.260
6.880
7.100
24,700
-0.12(-1.66%)
Aug 27, 2003
7.420
7.950
6.900
7.220
37,900
-0.21(-2.83%)
Aug 26, 2003
7.404
7.470
7.400
7.430
4,900
+0.08(+1.09%)
Aug 25, 2003
7.360
7.419
7.350
7.350
11,600
-0.10(-1.34%)
Aug 22, 2003
7.470
7.720
7.402
7.450
19,000
+0.08(+1.09%)
Aug 21, 2003
7.320
7.590
7.300
7.370
39,700
+0.11(+1.52%)
Aug 20, 2003
7.370
7.370
6.835
7.260
33,300
+0.12(+1.68%)
Aug 19, 2003
7.000
7.450
7.000
7.140
16,600
+0.20(+2.88%)
Aug 18, 2003
7.290
7.800
6.570
6.940
36,100
-0.26(-3.61%)
Aug 15, 2003
7.610
7.610
6.610
7.200
12,100
-0.18(-2.44%)
Aug 14, 2003
7.720
7.720
7.230
7.380
50,800
-0.19(-2.51%)
Aug 13, 2003
7.300
7.710
7.050
7.570
37,900
+0.08(+1.07%)
Aug 12, 2003
7.290
7.500
7.290
7.490
23,200
+0.09(+1.22%)
Aug 11, 2003
7.599
7.599
7.290
7.400
20,900
-0.22(-2.89%)
Aug 08, 2003
7.360
7.620
7.360
7.620
9,000
+0.27(+3.67%)
Aug 07, 2003
7.130
7.580
6.960
7.350
12,400
+0.11(+1.52%)
Aug 06, 2003
6.450
7.710
6.380
7.240
42,300
-0.13(-1.76%)
Aug 05, 2003
7.220
7.400
7.220
7.370
8,700
+0.02(+0.27%)
Aug 04, 2003
7.320
7.370
7.151
7.350
4,300
+0.00(+0.00%)
Aug 01, 2003
7.670
7.700
7.610
7.350
5,100
-0.20(-2.65%)
Jul 31, 2003
7.730
7.730
7.320
7.550
17,900
-0.13(-1.69%)
Jul 30, 2003
7.650
7.900
7.630
7.680
21,500
+0.02(+0.26%)
Jul 29, 2003
7.671
8.000
7.600
7.660
18,200
+0.04(+0.51%)
Jul 28, 2003
7.720
8.000
7.370
7.621
44,700
+0.17(+2.30%)
Jul 25, 2003
7.293
7.450
7.293
7.450
4,700
+0.03(+0.40%)
Jul 24, 2003
7.320
7.420
7.320
7.420
12,200
+0.11(+1.45%)
Jul 23, 2003
7.420
7.550
7.250
7.314
20,700
-0.11(-1.43%)
Jul 22, 2003
7.400
7.420
7.320
7.420
3,200
-0.08(-1.07%)
Jul 21, 2003
7.580
7.580
7.410
7.500
5,800
-0.08(-1.06%)
Jul 18, 2003
7.460
7.680
7.310
7.580
8,300
+0.21(+2.85%)
Jul 17, 2003
7.500
7.830
7.370
7.370
19,200
-0.22(-2.90%)
Jul 16, 2003
7.750
7.950
7.590
7.590
14,700
-0.26(-3.31%)
Jul 15, 2003
7.870
8.100
7.770
7.850
85,300
-0.15(-1.88%)
Jul 14, 2003
7.920
8.000
7.740
8.000
23,500
+0.10(+1.27%)
Jul 11, 2003
7.980
7.990
7.480
7.900
12,400
-0.08(-1.00%)
Jul 10, 2003
7.930
8.400
7.890
7.980
102,500
-0.32(-3.86%)
Jul 09, 2003
8.600
8.600
8.190
8.300
34,700
-0.23(-2.70%)
Jul 08, 2003
8.250
8.750
8.201
8.530
202,700
+0.28(+3.39%)
Jul 07, 2003
8.310
8.310
7.710
8.250
49,800
+0.00(+0.00%)
Jul 03, 2003
8.100
8.250
8.050
8.250
16,200
+0.03(+0.36%)
Jul 02, 2003
8.340
8.410
8.100
8.220
82,100
-0.08(-0.96%)
Jul 01, 2003
8.050
8.340
8.000
8.300
113,900
+0.29(+3.62%)
Jun 30, 2003
8.020
8.330
8.000
8.010
87,100
+0.01(+0.12%)
Jun 27, 2003
8.000
8.100
7.960
8.000
70,500
+0.06(+0.76%)
Jun 26, 2003
7.700
7.990
7.560
7.940
11,000
+0.29(+3.79%)
Jun 25, 2003
7.850
8.000
7.480
7.650
33,500
-0.14(-1.80%)
Jun 24, 2003
7.150
7.950
7.150
7.790
21,100
+0.51(+7.01%)
Jun 23, 2003
7.220
7.310
7.150
7.280
9,600
-0.12(-1.62%)
Jun 20, 2003
7.850
8.260
7.000
7.400
60,500
-0.70(-8.64%)
Jun 19, 2003
8.040
8.750
8.020
8.100
109,900
+0.10(+1.25%)
Jun 18, 2003
7.170
8.000
7.120
8.000
169,400
+0.85(+11.89%)
Jun 17, 2003
6.950
7.250
6.950
7.150
59,100
+0.20(+2.88%)
Jun 16, 2003
6.750
7.100
6.750
6.950
10,900
-0.06(-0.87%)
Jun 13, 2003
7.180
7.200
6.550
7.011
27,900
+0.01(+0.16%)
Jun 12, 2003
6.790
7.040
6.510
7.000
46,400
+0.18(+2.64%)
Jun 11, 2003
7.010
7.200
6.610
6.820
53,600
-0.22(-3.12%)
Jun 10, 2003
6.910
7.050
6.600
7.040
17,500
+0.11(+1.59%)
Jun 09, 2003
7.170
7.170
6.920
6.930
52,000
-0.20(-2.81%)
Jun 06, 2003
7.200
7.250
6.770
7.130
34,900
-0.06(-0.82%)
Jun 05, 2003
6.820
7.440
6.820
7.189
47,900
+0.27(+3.90%)
Jun 04, 2003
6.500
7.000
6.490
6.919
20,700
+0.34(+5.15%)
Jun 03, 2003
6.490
6.760
6.390
6.580
35,800
+0.06(+0.92%)
Jun 02, 2003
7.050
7.200
6.520
6.520
37,400
-0.57(-8.04%)
May 30, 2003
7.110
7.200
7.090
7.090
17,900
-0.08(-1.12%)
May 29, 2003
7.100
7.200
7.000
7.170
34,200
-0.03(-0.42%)
May 28, 2003
6.910
7.400
6.710
7.200
80,100
+0.20(+2.86%)
May 27, 2003
7.100
7.110
6.950
7.000
39,000
-0.16(-2.23%)
May 23, 2003
7.200
7.200
7.100
7.160
7,400
-0.01(-0.14%)
May 22, 2003
7.090
7.200
6.800
7.170
48,200
+0.07(+0.99%)
May 21, 2003
7.200
7.200
7.050
7.100
45,300
-0.09(-1.25%)
May 20, 2003
7.000
7.320
6.920
7.190
56,600
+0.20(+2.86%)
May 19, 2003
6.700
7.130
6.400
6.990
69,900
+0.49(+7.54%)
May 16, 2003
5.970
6.750
5.920
6.500
82,100
+0.73(+12.65%)
May 15, 2003
5.970
6.000
5.770
5.770
16,400
-0.20(-3.35%)
May 14, 2003
5.800
6.130
5.800
5.970
37,200
+0.10(+1.70%)
May 13, 2003
5.800
6.170
5.800
5.870
10,800
-0.04(-0.68%)
May 12, 2003
5.870
6.000
5.800
5.910
17,000
-0.18(-2.96%)
May 09, 2003
6.180
6.270
6.000
6.090
42,100
-0.15(-2.40%)
May 08, 2003
6.280
6.280
5.900
6.240
45,900
-0.01(-0.16%)
May 07, 2003
5.900
6.250
5.900
6.250
26,000
+0.33(+5.57%)
May 06, 2003
6.040
6.040
5.920
5.920
4,700
-0.15(-2.47%)
May 05, 2003
5.960
6.250
5.960
6.070
29,900
+0.12(+2.02%)
May 02, 2003
6.310
6.330
5.800
5.950
21,300
-0.36(-5.71%)
May 01, 2003
5.780
6.480
5.780
6.310
40,000
+0.42(+7.13%)
Apr 30, 2003
6.390
6.420
5.750
5.890
79,200
-0.76(-11.43%)
Apr 29, 2003
6.600
6.720
6.580
6.650
17,400
-0.05(-0.75%)
Apr 28, 2003
6.850
6.850
6.700
6.700
3,800
-0.20(-2.90%)
Apr 25, 2003
6.730
6.900
6.560
6.900
18,800
+0.17(+2.53%)
Apr 24, 2003
6.130
6.760
6.130
6.730
11,900
+0.62(+10.15%)
Apr 23, 2003
6.080
6.130
6.050
6.110
6,200
+0.01(+0.16%)
Apr 22, 2003
6.260
6.380
5.860
6.100
8,500
-0.23(-3.63%)
Apr 21, 2003
6.530
6.580
6.230
6.330
5,000
-0.20(-3.06%)
Apr 17, 2003
6.320
6.760
6.320
6.530
12,100
+0.20(+3.14%)
Apr 16, 2003
6.800
6.800
6.060
6.331
35,200
-0.46(-6.76%)
Apr 15, 2003
6.870
6.890
6.750
6.790
12,000
-0.05(-0.73%)
Apr 14, 2003
6.940
6.990
6.840
6.840
24,700
-0.02(-0.29%)
Apr 11, 2003
6.630
6.900
6.600
6.860
6,200
+0.21(+3.16%)
Apr 10, 2003
6.840
6.840
6.500
6.650
7,100
-0.26(-3.76%)
Apr 09, 2003
6.830
6.950
6.830
6.910
22,700
+0.11(+1.56%)
Apr 08, 2003
7.000
7.000
6.770
6.804
22,100
-0.20(-2.80%)
Apr 07, 2003
6.850
7.170
6.490
7.000
75,900
+0.12(+1.74%)
Apr 04, 2003
6.250
6.890
6.250
6.880
97,400
+0.61(+9.73%)
Apr 03, 2003
6.020
6.270
6.020
6.270
15,200
+0.13(+2.12%)
Apr 02, 2003
5.600
6.170
5.600
6.140
48,900
+0.54(+9.64%)
Apr 01, 2003
5.570
6.150
5.410
5.600
43,500
+0.10(+1.82%)
Mar 31, 2003
5.470
5.500
5.470
5.500
2,200
+0.05(+0.92%)
Mar 28, 2003
5.520
5.520
5.400
5.450
3,300
-0.15(-2.68%)
Mar 27, 2003
5.510
5.600
5.489
5.600
6,800
+0.05(+0.90%)
Mar 26, 2003
5.530
5.570
5.470
5.550
12,900
-0.05(-0.89%)
Mar 25, 2003
5.300
5.600
5.270
5.600
1,640,000
+0.35(+6.67%)
Mar 24, 2003
5.170
5.300
5.170
5.250
10,400
-0.04(-0.76%)
Mar 21, 2003
5.540
5.540
5.150
5.290
26,500
-0.30(-5.37%)
Mar 20, 2003
5.830
5.830
5.590
5.590
3,300
-0.23(-3.95%)
Mar 19, 2003
5.137
6.100
5.137
5.820
31,799
+0.65(+12.57%)
Mar 18, 2003
5.210
5.250
5.100
5.170
8,400
+0.02(+0.39%)
Mar 17, 2003
5.110
5.150
5.020
5.150
14,200
+0.01(+0.19%)
Mar 14, 2003
5.200
5.260
5.100
5.140
1,010,000
-0.06(-1.15%)
Mar 13, 2003
5.290
5.300
5.200
5.200
11,100
-0.06(-1.14%)
Mar 12, 2003
5.310
5.460
5.210
5.260
10,900
-0.06(-1.13%)
Mar 11, 2003
5.400
5.510
5.250
5.320
27,200
-0.14(-2.56%)
Mar 10, 2003
5.510
5.520
5.440
5.460
8,500
-0.02(-0.36%)
Mar 07, 2003
5.460
5.560
5.310
5.480
6,700
-0.03(-0.54%)
Mar 06, 2003
5.430
5.550
5.430
5.510
108,800
+0.07(+1.29%)
Mar 05, 2003
5.430
5.490
5.430
5.440
5,800
-0.07(-1.27%)
Mar 04, 2003
5.440
5.510
5.380
5.510
8,900
+0.07(+1.29%)
Mar 03, 2003
5.360
5.440
5.330
5.440
1,200
+0.13(+2.45%)
Feb 28, 2003
5.600
5.670
5.310
5.310
23,300
-0.28(-5.01%)
Feb 27, 2003
5.580
5.640
5.540
5.590
4,100
+0.03(+0.56%)
Feb 26, 2003
5.490
5.560
5.460
5.559
9,200
-0.23(-3.99%)
Feb 25, 2003
5.770
5.790
5.750
5.790
4,300
-0.02(-0.34%)
Feb 24, 2003
5.660
5.900
5.660
5.810
14,100
+0.06(+1.04%)
Feb 21, 2003
5.540
5.750
5.540
5.750
8,100
+0.22(+3.98%)
Feb 20, 2003
5.420
5.560
5.420
5.530
3,400
+0.08(+1.47%)
Feb 19, 2003
5.430
5.540
5.350
5.450
23,300
-0.05(-0.91%)
Feb 18, 2003
5.700
5.830
5.350
5.500
36,900
-0.26(-4.51%)
Feb 14, 2003
5.630
5.760
5.630
5.760
4,200
+0.11(+1.95%)
Feb 13, 2003
5.810
5.820
5.520
5.650
14,600
-0.24(-4.07%)
Feb 12, 2003
5.910
5.929
5.850
5.890
1,800
-0.01(-0.17%)
Feb 11, 2003
5.850
5.930
5.830
5.900
6,100
+0.04(+0.67%)
Feb 10, 2003
6.140
6.140
5.660
5.861
14,000
-0.43(-6.81%)
Feb 07, 2003
6.510
6.600
6.070
6.289
12,500
-0.16(-2.51%)
Feb 06, 2003
6.690
6.710
6.110
6.451
22,600
+0.10(+1.59%)
Feb 05, 2003
6.380
6.950
6.310
6.350
25,800
-0.05(-0.78%)
Feb 04, 2003
6.400
6.470
6.190
6.400
9,700
-0.05(-0.78%)
Feb 03, 2003
6.550
6.600
6.340
6.450
16,600
-0.15(-2.27%)
Jan 31, 2003
6.580
6.600
6.350
6.600
3,800
-0.05(-0.75%)
Jan 30, 2003
6.600
6.650
6.600
6.650
11,000
+0.05(+0.76%)
Jan 29, 2003
6.450
6.650
6.450
6.600
25,000
+0.05(+0.76%)
Jan 28, 2003
6.320
6.550
6.200
6.550
19,400
+0.21(+3.31%)
Jan 27, 2003
6.730
6.790
6.340
6.340
20,800
-0.48(-7.04%)
Jan 24, 2003
6.900
6.900
6.760
6.820
19,800
-0.08(-1.16%)
Jan 23, 2003
6.910
6.950
6.860
6.900
26,100
-0.02(-0.29%)
Jan 22, 2003
6.850
6.920
6.850
6.920
9,600
+0.04(+0.58%)
Jan 21, 2003
6.880
6.920
6.880
6.880
7,500
-0.06(-0.86%)
Jan 17, 2003
6.930
6.970
6.870
6.940
10,200
-0.05(-0.72%)
Jan 16, 2003
7.320
7.330
6.870
6.990
10,300
-0.40(-5.41%)
Jan 15, 2003
7.600
7.600
7.350
7.390
6,000
-0.21(-2.78%)
Jan 14, 2003
7.650
7.790
7.460
7.601
20,500
-0.23(-2.94%)
Jan 13, 2003
7.640
7.990
7.640
7.831
26,700
+0.07(+0.91%)
Jan 10, 2003
7.400
7.760
7.400
7.760
31,400
+0.26(+3.47%)
Jan 09, 2003
6.860
7.750
6.860
7.500
84,300
+0.69(+10.13%)
Jan 08, 2003
6.420
6.910
6.420
6.810
32,800
+0.13(+1.95%)
Jan 07, 2003
6.130
6.680
6.130
6.680
30,400
+0.45(+7.22%)
Jan 06, 2003
6.160
6.270
6.150
6.230
10,800
+0.01(+0.16%)
Jan 03, 2003
6.170
6.500
6.170
6.220
14,200
+0.08(+1.30%)
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.