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
Celgene Corp
(NQ:
CELG
)
N/A
UNCHANGED
Last Price
Updated:
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
11.34
11.34
11.17
11.22
690,500
-0.05(-0.47%)
Dec 30, 2003
11.25
11.43
11.12
11.27
841,182
+0.11(+0.99%)
Dec 29, 2003
11.02
11.23
10.99
11.16
565,311
+0.14(+1.25%)
Dec 26, 2003
11.09
11.24
10.98
11.03
197,480
-0.04(-0.34%)
Dec 24, 2003
11.02
11.28
10.98
11.06
411,758
+0.06(+0.57%)
Dec 23, 2003
10.78
11.06
10.75
11.00
763,511
+0.15(+1.43%)
Dec 22, 2003
10.82
10.93
10.71
10.85
1,120,715
-0.02(-0.23%)
Dec 19, 2003
11.11
11.14
10.76
10.87
1,574,254
-0.17(-1.54%)
Dec 18, 2003
11.05
11.17
10.98
11.04
943,004
+0.05(+0.45%)
Dec 17, 2003
11.04
11.05
10.71
10.99
1,551,048
-0.04(-0.39%)
Dec 16, 2003
11.12
11.13
10.85
11.03
1,281,408
-0.17(-1.56%)
Dec 15, 2003
11.57
11.68
11.18
11.21
1,550,893
-0.19(-1.67%)
Dec 12, 2003
11.36
11.46
11.06
11.40
1,158,792
+0.21(+1.90%)
Dec 11, 2003
10.96
11.24
10.88
11.19
961,310
+0.28(+2.57%)
Dec 10, 2003
11.08
11.18
10.80
10.90
1,475,007
-0.20(-1.82%)
Dec 09, 2003
11.28
11.46
11.03
11.11
1,605,129
-0.20(-1.77%)
Dec 08, 2003
11.41
11.43
10.95
11.31
1,949,737
-0.17(-1.52%)
Dec 05, 2003
11.51
11.56
11.20
11.48
1,751,061
-0.02(-0.20%)
Dec 04, 2003
11.62
11.72
11.20
11.51
1,645,378
-0.14(-1.24%)
Dec 03, 2003
11.95
12.04
11.63
11.65
2,128,997
-0.07(-0.60%)
Dec 02, 2003
11.93
11.97
11.69
11.72
1,613,846
-0.19(-1.60%)
Dec 01, 2003
11.48
11.91
11.47
11.91
1,758,551
+0.48(+4.18%)
Nov 28, 2003
11.17
11.43
11.15
11.43
506,386
+0.10(+0.88%)
Nov 26, 2003
11.35
11.44
11.21
11.33
1,037,478
+0.06(+0.55%)
Nov 25, 2003
11.38
11.62
11.05
11.27
1,667,182
-0.13(-1.14%)
Nov 24, 2003
10.70
11.40
10.70
11.40
2,830,638
+0.74(+6.97%)
Nov 21, 2003
10.57
10.80
10.39
10.66
2,347,813
+0.09(+0.83%)
Nov 20, 2003
10.58
10.92
10.33
10.57
2,355,982
+0.02(+0.19%)
Nov 19, 2003
10.18
10.55
10.08
10.55
1,867,852
+0.38(+3.74%)
Nov 18, 2003
10.17
10.32
10.14
10.17
1,096,091
-0.01(-0.12%)
Nov 17, 2003
10.30
10.31
10.01
10.18
1,122,421
-0.17(-1.64%)
Nov 14, 2003
10.22
10.49
10.04
10.35
1,565,184
+0.10(+1.00%)
Nov 13, 2003
10.10
10.59
10.09
10.25
3,277,325
+0.38(+3.85%)
Nov 12, 2003
9.375
10.01
9.367
9.870
1,779,506
+0.60(+6.44%)
Nov 11, 2003
9.520
9.525
9.130
9.273
1,682,028
-0.22(-2.34%)
Nov 10, 2003
9.973
10.03
9.475
9.495
2,341,058
-0.51(-5.10%)
Nov 07, 2003
10.16
10.35
9.938
10.01
1,299,722
-0.24(-2.39%)
Nov 06, 2003
10.26
10.34
10.00
10.25
1,083,306
+0.03(+0.32%)
Nov 05, 2003
10.11
10.27
9.797
10.22
958,872
+0.09(+0.91%)
Nov 04, 2003
10.21
10.46
10.11
10.12
1,076,352
-0.14(-1.34%)
Nov 03, 2003
10.56
10.63
10.25
10.26
1,048,695
-0.16(-1.54%)
Oct 31, 2003
10.49
10.55
10.25
10.42
732,485
+0.21(+2.01%)
Oct 30, 2003
10.15
10.44
10.19
10.22
752,604
+0.06(+0.62%)
Oct 29, 2003
10.30
10.36
10.08
10.15
1,166,850
-0.21(-2.00%)
Oct 28, 2003
10.04
10.40
10.04
10.36
1,650,422
+0.33(+3.29%)
Oct 27, 2003
10.17
10.32
10.00
10.03
1,790,200
-0.02(-0.25%)
Oct 24, 2003
10.25
10.36
9.975
10.06
1,704,000
-0.20(-1.97%)
Oct 23, 2003
10.32
10.62
9.912
10.26
3,025,300
+0.22(+2.19%)
Oct 22, 2003
10.34
10.40
9.875
10.04
2,726,400
-0.47(-4.49%)
Oct 21, 2003
9.963
10.61
9.910
10.51
2,957,256
+0.60(+6.03%)
Oct 20, 2003
10.53
10.53
9.623
9.915
4,493,559
-0.59(-5.57%)
Oct 17, 2003
10.89
10.96
10.42
10.50
1,145,794
-0.36(-3.29%)
Oct 16, 2003
10.94
11.01
10.84
10.86
804,467
-0.08(-0.73%)
Oct 15, 2003
11.41
11.43
10.94
10.94
1,290,774
-0.39(-3.42%)
Oct 14, 2003
11.33
11.56
11.25
11.32
1,091,950
+0.01(+0.11%)
Oct 13, 2003
11.21
11.52
11.21
11.31
865,234
+0.11(+0.94%)
Oct 10, 2003
11.38
11.43
11.07
11.21
1,289,174
-0.20(-1.77%)
Oct 09, 2003
11.41
11.71
11.20
11.41
1,104,234
+0.06(+0.55%)
Oct 08, 2003
11.61
11.61
11.26
11.35
1,529,648
-0.21(-1.82%)
Oct 07, 2003
11.39
11.62
11.36
11.56
1,883,883
+0.14(+1.27%)
Oct 06, 2003
11.19
11.50
11.07
11.41
1,615,109
+0.28(+2.49%)
Oct 03, 2003
11.34
11.60
11.12
11.13
1,902,386
+0.10(+0.91%)
Oct 02, 2003
10.87
11.32
10.77
11.03
2,576,686
+0.17(+1.58%)
Oct 01, 2003
10.83
11.08
10.64
10.86
1,744,423
+0.04(+0.35%)
Sep 30, 2003
11.08
11.11
10.77
10.82
2,730,647
-0.41(-3.61%)
Sep 29, 2003
10.65
11.28
10.62
11.23
2,544,070
+0.61(+5.69%)
Sep 26, 2003
11.08
11.08
10.62
10.62
2,424,564
-0.45(-4.04%)
Sep 25, 2003
10.87
11.38
10.93
11.07
2,610,118
+0.21(+1.91%)
Sep 24, 2003
11.25
11.47
10.80
10.87
3,003,201
-0.37(-3.29%)
Sep 23, 2003
11.31
11.32
11.11
11.23
2,348,906
-0.14(-1.22%)
Sep 22, 2003
11.42
11.45
11.24
11.37
2,230,378
-0.10(-0.86%)
Sep 19, 2003
11.60
11.62
11.23
11.47
1,945,062
-0.17(-1.44%)
Sep 18, 2003
11.71
11.79
11.54
11.64
750,663
-0.08(-0.68%)
Sep 17, 2003
11.51
11.92
11.51
11.72
1,356,402
+0.22(+1.91%)
Sep 16, 2003
11.41
11.61
11.17
11.50
1,549,511
+0.22(+1.97%)
Sep 15, 2003
11.38
11.62
11.22
11.28
981,700
-0.09(-0.81%)
Sep 12, 2003
11.18
11.44
10.97
11.37
1,116,000
+0.20(+1.75%)
Sep 11, 2003
11.26
11.33
11.02
11.17
1,589,900
-0.14(-1.28%)
Sep 10, 2003
11.82
11.85
11.29
11.32
2,323,300
-0.54(-4.56%)
Sep 09, 2003
11.62
12.22
11.56
11.86
3,578,500
+0.23(+1.98%)
Sep 08, 2003
11.16
11.66
10.97
11.63
2,736,600
+0.41(+3.68%)
Sep 05, 2003
10.53
11.28
10.46
11.22
3,234,300
+0.72(+6.83%)
Sep 04, 2003
9.960
10.54
9.950
10.50
1,577,200
+0.48(+4.84%)
Sep 03, 2003
9.990
10.28
9.943
10.02
1,548,700
+0.17(+1.75%)
Sep 02, 2003
9.610
9.867
9.495
9.842
1,192,700
+0.22(+2.29%)
Aug 29, 2003
9.623
9.688
9.553
9.623
477,600
+0.00(+0.00%)
Aug 28, 2003
9.530
9.637
9.385
9.623
912,700
+0.09(+0.89%)
Aug 27, 2003
9.568
9.590
9.443
9.537
797,900
-0.06(-0.61%)
Aug 26, 2003
9.675
9.957
9.463
9.596
1,964,900
-0.09(-0.89%)
Aug 25, 2003
9.705
9.720
9.572
9.682
429,700
-0.01(-0.13%)
Aug 22, 2003
10.00
10.00
9.572
9.695
1,099,600
-0.28(-2.83%)
Aug 21, 2003
9.812
9.990
9.717
9.977
1,345,500
+0.18(+1.89%)
Aug 20, 2003
9.410
9.818
9.325
9.793
1,465,800
+0.39(+4.18%)
Aug 19, 2003
9.400
9.425
9.217
9.400
1,353,700
+0.06(+0.67%)
Aug 18, 2003
8.992
9.373
8.925
9.338
1,206,300
+0.36(+4.01%)
Aug 15, 2003
8.877
9.062
8.850
8.977
814,100
+0.09(+1.07%)
Aug 14, 2003
8.797
8.920
8.750
8.883
460,000
-0.00(-0.03%)
Aug 13, 2003
8.877
9.037
8.848
8.885
1,193,200
+0.01(+0.11%)
Aug 12, 2003
8.645
8.915
8.613
8.875
810,700
+0.25(+2.90%)
Aug 11, 2003
8.428
8.682
8.425
8.625
1,004,100
+0.25(+2.95%)
Aug 08, 2003
8.390
8.582
8.320
8.377
672,300
+0.01(+0.15%)
Aug 07, 2003
8.273
8.473
8.223
8.365
709,800
+0.18(+2.14%)
Aug 06, 2003
8.500
8.500
8.175
8.190
1,516,700
-0.31(-3.65%)
Aug 05, 2003
8.725
8.773
8.500
8.500
1,260,400
-0.25(-2.83%)
Aug 04, 2003
8.982
9.086
8.635
8.748
912,000
-0.22(-2.48%)
Aug 01, 2003
9.148
9.238
8.963
8.970
958,965
-0.18(-1.94%)
Jul 31, 2003
9.240
9.450
8.945
9.148
1,615,400
-0.02(-0.27%)
Jul 30, 2003
8.875
9.377
8.825
9.172
2,459,900
+0.31(+3.53%)
Jul 29, 2003
9.220
9.240
8.750
8.860
2,120,500
-0.40(-4.27%)
Jul 28, 2003
8.707
9.363
8.637
9.255
2,930,900
+0.59(+6.81%)
Jul 25, 2003
8.402
8.725
8.375
8.665
1,260,600
+0.35(+4.24%)
Jul 24, 2003
9.190
9.197
8.270
8.312
2,697,800
-0.20(-2.32%)
Jul 23, 2003
8.115
8.682
8.092
8.510
2,900,500
+0.40(+5.00%)
Jul 22, 2003
7.990
8.143
7.790
8.105
1,224,400
+0.15(+1.85%)
Jul 21, 2003
8.043
8.080
7.860
7.957
359,400
-0.09(-1.09%)
Jul 18, 2003
7.960
8.092
7.815
8.045
908,800
+0.10(+1.29%)
Jul 17, 2003
8.277
8.312
7.910
7.942
842,500
-0.31(-3.73%)
Jul 16, 2003
8.265
8.402
8.152
8.250
869,700
-0.01(-0.12%)
Jul 15, 2003
8.412
8.488
8.207
8.260
638,000
-0.03(-0.30%)
Jul 14, 2003
8.102
8.512
8.102
8.285
1,704,200
+0.30(+3.72%)
Jul 11, 2003
7.963
8.110
7.928
7.987
929,118
+0.02(+0.31%)
Jul 10, 2003
8.088
8.125
7.920
7.963
676,000
-0.16(-2.00%)
Jul 09, 2003
8.203
8.238
8.090
8.125
1,120,800
-0.01(-0.09%)
Jul 08, 2003
7.970
8.200
7.950
8.133
753,200
+0.14(+1.69%)
Jul 07, 2003
7.895
8.027
7.753
7.997
827,700
+0.21(+2.76%)
Jul 03, 2003
7.662
8.123
7.628
7.782
933,600
+0.02(+0.29%)
Jul 02, 2003
7.688
7.912
7.670
7.760
1,159,500
+0.13(+1.70%)
Jul 01, 2003
7.650
7.685
7.130
7.630
2,521,400
+0.04(+0.59%)
Jun 30, 2003
7.872
7.888
7.503
7.585
976,900
-0.22(-2.82%)
Jun 27, 2003
8.020
8.090
7.775
7.805
940,100
-0.07(-0.89%)
Jun 26, 2003
7.675
8.025
7.625
7.875
1,253,700
+0.22(+2.94%)
Jun 25, 2003
7.713
7.845
7.625
7.650
2,125,900
-0.10(-1.29%)
Jun 24, 2003
7.735
7.912
7.505
7.750
1,694,900
-0.07(-0.83%)
Jun 23, 2003
8.050
8.350
7.565
7.815
1,413,200
-0.20(-2.46%)
Jun 20, 2003
7.883
8.150
7.840
8.012
1,042,700
+0.19(+2.43%)
Jun 19, 2003
8.440
8.562
7.585
7.822
3,226,100
-0.60(-7.10%)
Jun 18, 2003
8.812
8.825
8.312
8.420
1,596,700
-0.41(-4.64%)
Jun 17, 2003
8.768
8.875
8.600
8.829
1,224,700
+0.16(+1.90%)
Jun 16, 2003
8.488
8.715
8.395
8.665
1,570,800
+0.21(+2.45%)
Jun 13, 2003
8.627
8.745
8.440
8.457
1,510,000
-0.21(-2.37%)
Jun 12, 2003
8.768
8.925
8.450
8.662
1,421,700
-0.02(-0.26%)
Jun 11, 2003
8.412
8.723
8.383
8.685
1,749,500
+0.28(+3.33%)
Jun 10, 2003
8.000
8.473
8.000
8.405
1,222,600
+0.14(+1.76%)
Jun 09, 2003
8.652
8.652
8.230
8.260
1,653,400
-0.43(-4.95%)
Jun 06, 2003
8.758
9.283
8.312
8.690
4,559,200
+0.09(+1.08%)
Jun 05, 2003
8.012
8.598
7.835
8.598
3,201,200
+0.57(+7.17%)
Jun 04, 2003
7.997
8.137
7.888
8.023
2,601,200
+0.04(+0.53%)
Jun 03, 2003
7.862
8.068
7.625
7.980
2,832,600
+0.16(+2.05%)
Jun 02, 2003
7.963
8.223
7.753
7.820
2,837,300
-0.05(-0.64%)
May 30, 2003
7.825
7.888
7.617
7.870
3,470,200
+0.27(+3.55%)
May 29, 2003
7.790
7.905
7.525
7.600
6,913,600
-0.47(-5.88%)
May 28, 2003
8.623
8.645
8.030
8.075
3,681,400
-0.29(-3.50%)
May 27, 2003
7.810
8.963
7.678
8.367
8,047,800
+0.59(+7.62%)
May 23, 2003
7.610
7.840
7.535
7.775
1,277,500
+0.19(+2.47%)
May 22, 2003
7.375
7.713
7.325
7.588
1,445,400
+0.25(+3.44%)
May 21, 2003
7.390
7.395
7.197
7.335
1,206,200
-0.07(-0.88%)
May 20, 2003
7.518
7.713
7.275
7.400
1,697,300
-0.10(-1.30%)
May 19, 2003
7.950
8.238
7.482
7.497
2,351,300
-0.37(-4.73%)
May 16, 2003
7.725
7.957
7.688
7.870
2,074,700
+0.09(+1.22%)
May 15, 2003
7.827
8.113
7.470
7.775
2,891,500
+0.32(+4.22%)
May 14, 2003
7.003
7.692
7.000
7.460
4,106,500
+0.25(+3.50%)
May 13, 2003
7.035
7.293
7.000
7.207
1,123,700
+0.18(+2.60%)
May 12, 2003
0.0025
7.188
6.750
7.025
990,500
+0.17(+2.48%)
May 09, 2003
6.645
6.912
6.625
6.855
1,032,900
+0.22(+3.35%)
May 08, 2003
6.812
6.817
6.628
6.633
1,881,700
-0.25(-3.56%)
May 07, 2003
7.120
7.200
6.688
6.878
1,332,400
-0.26(-3.71%)
May 06, 2003
6.928
7.537
6.872
7.143
2,986,400
+0.23(+3.36%)
May 05, 2003
6.880
7.140
6.865
6.910
2,522,200
+0.03(+0.44%)
May 02, 2003
6.470
6.992
6.455
6.880
2,847,900
+0.41(+6.38%)
May 01, 2003
6.640
6.662
6.430
6.468
2,328,700
-0.18(-2.78%)
Apr 30, 2003
6.675
6.760
6.607
6.652
1,841,400
-0.08(-1.11%)
Apr 29, 2003
6.897
6.897
6.680
6.728
2,668,000
-0.18(-2.61%)
Apr 28, 2003
6.963
7.022
6.875
6.907
1,899,700
-0.06(-0.90%)
Apr 25, 2003
7.053
7.195
6.895
6.970
1,512,700
-0.10(-1.34%)
Apr 24, 2003
6.910
7.270
6.835
7.065
2,508,600
+0.37(+5.49%)
Apr 23, 2003
6.585
6.862
6.575
6.697
1,414,500
+0.14(+2.21%)
Apr 22, 2003
6.400
6.570
6.393
6.553
1,220,700
+0.12(+1.87%)
Apr 21, 2003
6.362
6.510
6.293
6.433
663,000
+0.07(+1.14%)
Apr 17, 2003
6.348
6.407
6.250
6.360
775,000
+0.01(+0.20%)
Apr 16, 2003
6.508
6.603
6.332
6.348
631,800
-0.13(-1.97%)
Apr 15, 2003
6.553
6.625
6.425
6.475
1,129,300
+0.09(+1.37%)
Apr 14, 2003
6.290
6.388
6.180
6.388
1,441,400
+0.09(+1.43%)
Apr 11, 2003
6.628
6.675
6.290
6.298
977,700
-0.28(-4.29%)
Apr 10, 2003
6.500
6.625
6.250
6.580
1,198,000
+0.07(+1.08%)
Apr 09, 2003
6.572
6.628
6.487
6.510
1,058,400
-0.07(-0.99%)
Apr 08, 2003
6.737
6.850
6.513
6.575
2,001,300
-0.16(-2.37%)
Apr 07, 2003
7.062
7.165
6.275
6.735
5,357,500
-0.22(-3.13%)
Apr 04, 2003
7.125
7.165
6.870
6.952
1,412,700
-0.19(-2.63%)
Apr 03, 2003
7.050
7.275
7.005
7.140
1,637,700
+0.11(+1.56%)
Apr 02, 2003
6.763
7.075
6.755
7.030
1,290,400
+0.33(+4.93%)
Apr 01, 2003
6.525
6.853
6.525
6.700
897,200
+0.18(+2.76%)
Mar 31, 2003
6.745
6.745
6.500
6.520
1,352,849
-0.26(-3.76%)
Mar 28, 2003
6.812
6.942
6.728
6.775
1,148,977
-0.02(-0.26%)
Mar 27, 2003
6.497
6.987
6.425
6.793
2,245,252
+0.28(+4.26%)
Mar 26, 2003
6.562
6.688
6.473
6.515
1,261,249
-0.05(-0.72%)
Mar 25, 2003
6.625
6.705
6.537
6.562
1,101,123
-0.05(-0.72%)
Mar 24, 2003
6.652
6.723
6.510
6.610
708,804
-0.05(-0.83%)
Mar 21, 2003
6.673
6.725
6.593
6.665
1,239,803
+0.01(+0.19%)
Mar 20, 2003
6.500
6.745
6.450
6.652
726,905
+0.14(+2.11%)
Mar 19, 2003
6.535
6.705
6.435
6.515
854,606
-0.01(-0.15%)
Mar 18, 2003
6.293
6.587
6.287
6.525
1,213,578
+0.22(+3.49%)
Mar 17, 2003
6.125
6.365
6.055
6.305
1,447,856
+0.18(+2.94%)
Mar 14, 2003
6.200
6.237
6.105
6.125
807,416
-0.09(-1.41%)
Mar 13, 2003
6.000
6.237
5.963
6.213
1,463,000
+0.21(+3.54%)
Mar 12, 2003
5.963
6.018
5.905
6.000
618,609
+0.04(+0.71%)
Mar 11, 2003
5.893
6.000
5.798
5.957
757,800
+0.06(+0.99%)
Mar 10, 2003
5.987
6.000
5.862
5.899
1,161,400
-0.10(-1.68%)
Mar 07, 2003
5.933
6.003
5.817
6.000
1,190,700
+0.05(+0.84%)
Mar 06, 2003
5.790
6.125
5.625
5.950
2,292,100
+0.20(+3.48%)
Mar 05, 2003
5.647
5.768
5.607
5.750
446,600
+0.11(+2.00%)
Mar 04, 2003
5.620
5.725
5.600
5.638
531,600
+0.03(+0.53%)
Mar 03, 2003
5.457
5.758
5.450
5.607
797,900
+0.13(+2.42%)
Feb 28, 2003
5.278
5.545
5.278
5.475
651,200
+0.13(+2.48%)
Feb 27, 2003
5.293
5.380
5.247
5.343
884,200
+0.02(+0.33%)
Feb 26, 2003
5.355
5.475
5.298
5.325
477,800
-0.04(-0.65%)
Feb 25, 2003
5.338
5.412
5.190
5.360
473,300
+0.02(+0.28%)
Feb 24, 2003
5.505
5.513
5.340
5.345
250,900
-0.16(-2.95%)
Feb 21, 2003
5.385
5.540
5.365
5.508
409,200
+0.12(+2.23%)
Feb 20, 2003
5.372
5.430
5.285
5.388
321,800
-0.01(-0.23%)
Feb 19, 2003
5.540
5.570
5.375
5.400
272,000
-0.10(-1.86%)
Feb 18, 2003
5.470
5.503
5.317
5.503
311,600
+0.16(+2.90%)
Feb 14, 2003
5.225
5.350
5.037
5.348
1,281,300
+0.10(+1.91%)
Feb 13, 2003
5.388
5.395
5.205
5.247
672,800
-0.15(-2.78%)
Feb 12, 2003
5.570
5.582
5.360
5.397
1,179,200
-0.22(-3.96%)
Feb 11, 2003
5.545
5.670
5.500
5.620
604,400
+0.06(+1.08%)
Feb 10, 2003
5.625
5.713
5.482
5.560
760,300
-0.07(-1.24%)
Feb 07, 2003
5.423
5.660
5.412
5.630
712,500
+0.22(+4.11%)
Feb 06, 2003
5.402
5.515
5.380
5.407
471,800
+0.00(+0.00%)
Feb 05, 2003
5.522
5.612
5.393
5.407
866,600
-0.10(-1.86%)
Feb 04, 2003
5.560
5.650
5.473
5.510
1,094,200
-0.00(-0.00%)
Feb 03, 2003
5.610
5.710
5.510
5.510
754,900
-0.09(-1.56%)
Jan 31, 2003
5.572
5.737
5.520
5.598
1,133,100
-0.04(-0.71%)
Jan 30, 2003
5.468
5.775
5.285
5.638
2,414,265
+0.17(+3.11%)
Jan 29, 2003
5.450
5.540
5.298
5.468
1,116,900
+0.01(+0.18%)
Jan 28, 2003
5.293
5.530
5.223
5.457
2,484,500
+0.16(+3.12%)
Jan 27, 2003
6.125
5.785
5.180
5.293
1,860,500
-0.53(-9.18%)
Jan 24, 2003
6.125
6.207
5.798
5.827
617,600
-0.35(-5.63%)
Jan 23, 2003
6.020
6.195
5.897
6.175
507,300
+0.15(+2.53%)
Jan 22, 2003
5.955
6.110
5.907
6.022
574,100
+0.05(+0.92%)
Jan 21, 2003
6.125
6.135
5.905
5.968
600,200
-0.13(-2.21%)
Jan 17, 2003
6.207
6.207
6.043
6.103
534,600
-0.11(-1.77%)
Jan 16, 2003
5.880
6.263
5.870
6.213
1,192,200
+0.34(+5.79%)
Jan 15, 2003
6.082
6.093
5.865
5.872
476,600
-0.20(-3.29%)
Jan 14, 2003
5.982
6.090
5.957
6.072
539,000
+0.09(+1.46%)
Jan 13, 2003
5.918
6.053
5.893
5.985
541,500
+0.09(+1.53%)
Jan 10, 2003
5.760
5.973
5.625
5.895
437,200
+0.11(+1.90%)
Jan 09, 2003
5.558
5.812
5.543
5.785
593,000
+0.24(+4.33%)
Jan 08, 2003
5.647
5.718
5.518
5.545
743,100
-0.13(-2.29%)
Jan 07, 2003
5.560
5.730
5.545
5.675
629,000
+0.12(+2.25%)
Jan 06, 2003
5.525
5.683
5.478
5.550
398,700
-0.01(-0.22%)
Jan 03, 2003
5.478
5.617
5.445
5.562
576,300
+0.09(+1.69%)
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.