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
Foward Air Corp
(NQ:
FWRD
)
18.67
+1.44 (+8.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
10.63
10.66
10.51
10.53
491,643
-0.05(-0.51%)
Dec 30, 2003
10.03
10.61
10.03
10.58
564,397
+0.47(+4.66%)
Dec 29, 2003
9.967
10.12
9.914
10.11
131,190
+0.21(+2.13%)
Dec 26, 2003
9.896
10.03
9.880
9.899
49,124
+0.00(+0.04%)
Dec 24, 2003
10.03
10.03
9.861
9.895
76,047
-0.09(-0.88%)
Dec 23, 2003
9.857
10.00
9.857
9.983
261,670
+0.03(+0.35%)
Dec 22, 2003
9.853
10.04
9.853
9.949
474,616
+0.09(+0.93%)
Dec 19, 2003
10.09
10.09
9.800
9.857
337,252
-0.16(-1.64%)
Dec 18, 2003
10.16
10.30
9.953
10.02
193,012
-0.10(-1.02%)
Dec 17, 2003
10.22
10.27
10.01
10.12
136,946
+0.08(+0.76%)
Dec 16, 2003
10.11
10.26
10.00
10.05
168,538
-0.10(-1.02%)
Dec 15, 2003
10.57
10.57
10.11
10.15
201,598
-0.33(-3.14%)
Dec 12, 2003
10.45
10.62
10.29
10.48
206,420
-0.07(-0.65%)
Dec 11, 2003
10.24
10.62
10.24
10.55
118,948
+0.28(+2.72%)
Dec 10, 2003
10.48
10.50
10.24
10.27
154,844
-0.26(-2.51%)
Dec 09, 2003
10.79
10.79
10.49
10.53
171,230
-0.24(-2.20%)
Dec 08, 2003
10.68
10.81
10.62
10.77
134,018
+0.09(+0.86%)
Dec 05, 2003
10.80
10.82
10.72
10.68
100,167
-0.12(-1.10%)
Dec 04, 2003
10.69
10.83
10.69
10.80
143,492
+0.02(+0.22%)
Dec 03, 2003
10.82
10.89
10.69
10.78
152,352
+0.06(+0.54%)
Dec 02, 2003
10.91
10.91
10.72
10.72
144,455
-0.15(-1.41%)
Dec 01, 2003
10.81
10.91
10.78
10.87
211,978
-0.02(-0.14%)
Nov 28, 2003
10.91
10.91
10.75
10.89
34,467
+0.03(+0.32%)
Nov 26, 2003
10.95
10.95
10.66
10.85
83,901
-0.03(-0.25%)
Nov 25, 2003
10.72
10.94
10.61
10.88
570,761
+0.22(+2.05%)
Nov 24, 2003
10.53
10.80
10.53
10.66
178,306
+0.07(+0.69%)
Nov 21, 2003
10.69
10.72
10.54
10.59
283,941
+0.00(+0.00%)
Nov 20, 2003
10.36
10.59
10.34
10.59
756,321
+0.21(+2.07%)
Nov 19, 2003
10.39
10.41
10.18
10.37
235,834
+0.17(+1.69%)
Nov 18, 2003
10.15
10.37
10.14
10.20
130,284
+0.14(+1.41%)
Nov 17, 2003
10.37
10.40
10.05
10.06
398,539
-0.33(-3.21%)
Nov 14, 2003
10.76
10.85
10.39
10.39
387,266
-0.38(-3.55%)
Nov 13, 2003
10.70
10.83
10.59
10.78
323,199
+0.10(+0.90%)
Nov 12, 2003
10.62
10.68
10.47
10.68
380,965
+0.13(+1.23%)
Nov 11, 2003
10.81
10.83
10.30
10.55
3,056,774
-0.85(-7.42%)
Nov 10, 2003
12.08
12.08
11.29
11.40
528,996
-0.65(-5.40%)
Nov 07, 2003
11.82
12.25
11.65
12.05
445,840
+0.35(+2.98%)
Nov 06, 2003
11.33
11.81
11.19
11.70
142,768
+0.51(+4.51%)
Nov 05, 2003
11.30
11.53
11.16
11.19
235,699
-0.03(-0.24%)
Nov 04, 2003
11.20
11.64
11.11
11.22
149,941
+0.15(+1.38%)
Nov 03, 2003
11.13
11.65
11.07
11.07
298,422
-0.07(-0.58%)
Oct 31, 2003
11.04
11.16
11.01
11.13
122,705
+0.03(+0.28%)
Oct 30, 2003
10.98
11.20
11.01
11.10
306,393
+0.12(+1.12%)
Oct 29, 2003
11.25
11.54
10.94
10.98
365,098
-0.15(-1.38%)
Oct 28, 2003
11.63
11.63
11.04
11.13
689,677
-0.65(-5.52%)
Oct 27, 2003
11.68
11.84
11.50
11.78
76,977
+0.18(+1.55%)
Oct 24, 2003
11.66
11.71
11.43
11.60
102,752
-0.10(-0.85%)
Oct 23, 2003
11.86
11.87
11.68
11.70
86,555
-0.22(-1.86%)
Oct 22, 2003
11.90
12.06
11.73
11.92
69,314
-0.04(-0.35%)
Oct 21, 2003
11.88
12.20
11.88
11.97
83,133
-0.05(-0.41%)
Oct 20, 2003
11.88
12.05
11.87
12.02
64,371
+0.19(+1.59%)
Oct 17, 2003
11.95
12.05
11.80
11.83
84,385
-0.20(-1.62%)
Oct 16, 2003
11.97
12.13
11.89
12.02
105,793
+0.06(+0.48%)
Oct 15, 2003
11.96
12.05
11.76
11.97
98,990
+0.00(+0.03%)
Oct 14, 2003
11.71
11.96
11.59
11.96
118,041
+0.29(+2.46%)
Oct 13, 2003
11.25
11.85
11.25
11.68
179,423
+0.28(+2.45%)
Oct 10, 2003
11.53
11.73
11.25
11.40
223,246
-0.25(-2.10%)
Oct 09, 2003
11.19
11.85
11.19
11.64
126,145
+0.36(+3.15%)
Oct 08, 2003
11.41
11.41
11.04
11.29
62,896
-0.18(-1.53%)
Oct 07, 2003
11.37
11.56
11.17
11.46
97,983
+0.08(+0.71%)
Oct 06, 2003
11.11
11.38
11.11
11.38
120,474
+0.28(+2.55%)
Oct 03, 2003
10.99
11.30
10.99
11.10
58,046
+0.10(+0.91%)
Oct 02, 2003
10.81
11.27
10.66
11.00
129,138
+0.19(+1.77%)
Oct 01, 2003
10.72
10.91
10.65
10.81
170,415
+0.20(+1.84%)
Sep 30, 2003
10.19
10.72
10.01
10.61
353,436
+0.38(+3.70%)
Sep 29, 2003
10.05
10.33
10.05
10.23
287,030
+0.17(+1.67%)
Sep 26, 2003
10.53
10.53
10.04
10.06
215,779
-0.29(-2.85%)
Sep 25, 2003
10.82
11.05
10.36
10.36
100,051
-0.49(-4.48%)
Sep 24, 2003
11.20
11.21
10.74
10.84
97,245
-0.37(-3.28%)
Sep 23, 2003
11.26
11.29
11.14
11.21
106,726
-0.02(-0.20%)
Sep 22, 2003
11.06
11.54
11.06
11.24
320,599
-0.13(-1.18%)
Sep 19, 2003
11.63
11.71
11.02
11.37
295,597
-0.40(-3.38%)
Sep 18, 2003
11.94
11.94
11.73
11.77
231,501
+0.12(+1.02%)
Sep 17, 2003
11.87
11.90
11.58
11.65
134,784
-0.23(-1.90%)
Sep 16, 2003
11.93
11.98
11.83
11.87
119,323
+0.01(+0.06%)
Sep 15, 2003
11.87
12.13
11.83
11.87
155,695
+0.03(+0.26%)
Sep 12, 2003
12.01
12.11
11.80
11.84
80,460
-0.21(-1.72%)
Sep 11, 2003
11.60
12.08
11.60
12.04
96,134
+0.21(+1.78%)
Sep 10, 2003
11.88
12.03
11.60
11.83
146,291
+0.05(+0.39%)
Sep 09, 2003
11.87
11.98
11.63
11.79
109,718
-0.12(-1.03%)
Sep 08, 2003
11.66
12.17
11.66
11.91
87,600
+0.11(+0.91%)
Sep 05, 2003
11.83
11.91
11.69
11.80
41,038
+0.02(+0.16%)
Sep 04, 2003
11.76
11.86
11.61
11.78
88,297
-0.05(-0.39%)
Sep 03, 2003
11.77
12.22
11.75
11.83
238,246
+0.19(+1.64%)
Sep 02, 2003
11.68
11.77
11.55
11.64
214,212
+0.02(+0.17%)
Aug 29, 2003
11.62
11.76
11.59
11.62
178,858
-0.07(-0.59%)
Aug 28, 2003
11.64
11.80
11.59
11.69
204,285
+0.14(+1.23%)
Aug 27, 2003
11.47
11.68
11.36
11.55
201,150
+0.04(+0.33%)
Aug 26, 2003
11.56
11.64
11.18
11.51
143,156
-0.06(-0.53%)
Aug 25, 2003
11.70
11.86
11.43
11.57
100,488
-0.18(-1.53%)
Aug 22, 2003
12.08
12.17
11.58
11.75
124,696
-0.31(-2.60%)
Aug 21, 2003
12.08
12.15
11.93
12.06
119,819
+0.07(+0.57%)
Aug 20, 2003
12.08
12.13
11.96
11.99
192,442
-0.11(-0.91%)
Aug 19, 2003
11.37
12.12
11.32
12.10
298,330
+0.81(+7.19%)
Aug 18, 2003
11.29
11.44
11.28
11.29
196,971
+0.00(+0.00%)
Aug 15, 2003
11.41
11.45
11.26
11.29
32,567
-0.07(-0.61%)
Aug 14, 2003
11.16
11.40
10.84
11.36
168,061
+0.42(+3.85%)
Aug 13, 2003
11.18
11.23
10.85
10.94
122,954
-0.25(-2.25%)
Aug 12, 2003
10.85
11.26
10.81
11.19
154,999
+0.38(+3.50%)
Aug 11, 2003
11.10
11.10
10.81
10.81
184,954
-0.21(-1.94%)
Aug 08, 2003
11.18
11.18
11.02
11.03
75,758
-0.07(-0.65%)
Aug 07, 2003
10.91
11.23
10.71
11.10
117,903
+0.18(+1.65%)
Aug 06, 2003
11.02
11.10
10.92
10.92
120,864
+0.00(+0.03%)
Aug 05, 2003
11.06
11.16
10.81
10.92
298,155
-0.15(-1.32%)
Aug 04, 2003
11.08
11.14
11.02
11.06
79,067
-0.05(-0.41%)
Aug 01, 2003
11.29
11.39
11.01
11.11
426,678
-0.22(-1.93%)
Jul 31, 2003
11.39
11.45
11.29
11.33
165,448
-0.02(-0.17%)
Jul 30, 2003
11.54
11.54
11.33
11.35
280,391
-0.12(-1.04%)
Jul 29, 2003
11.13
11.56
11.13
11.46
244,341
+0.05(+0.44%)
Jul 28, 2003
11.14
11.50
10.93
11.41
306,689
+0.51(+4.63%)
Jul 25, 2003
10.75
11.22
10.75
10.91
282,481
+0.18(+1.68%)
Jul 24, 2003
10.53
10.81
10.53
10.73
157,437
+0.03(+0.25%)
Jul 23, 2003
10.91
10.91
10.54
10.70
135,667
-0.24(-2.20%)
Jul 22, 2003
10.76
11.20
10.73
10.94
131,488
+0.14(+1.31%)
Jul 21, 2003
10.95
11.03
10.59
10.80
216,824
-0.28(-2.55%)
Jul 18, 2003
10.69
11.16
10.68
11.09
103,448
+0.39(+3.65%)
Jul 17, 2003
11.48
11.48
10.68
10.70
148,555
-0.75(-6.52%)
Jul 16, 2003
11.25
11.49
11.05
11.44
103,971
+0.21(+1.87%)
Jul 15, 2003
10.98
11.24
10.72
11.23
87,949
+0.16(+1.45%)
Jul 14, 2003
10.83
11.07
10.72
11.07
111,634
+0.19(+1.72%)
Jul 11, 2003
10.70
10.96
10.66
10.88
163,881
+0.06(+0.60%)
Jul 10, 2003
10.91
10.92
10.70
10.82
159,179
-0.16(-1.46%)
Jul 09, 2003
11.39
11.39
10.66
10.98
412,750
-0.30(-2.68%)
Jul 08, 2003
10.99
11.69
10.94
11.28
298,852
+0.36(+3.30%)
Jul 07, 2003
10.63
11.00
10.49
10.92
174,504
+0.39(+3.71%)
Jul 03, 2003
10.64
10.74
10.45
10.53
97,875
-0.16(-1.50%)
Jul 02, 2003
9.900
10.70
9.900
10.69
300,926
+0.66(+6.60%)
Jul 01, 2003
9.593
10.03
9.482
10.03
179,729
+0.37(+3.80%)
Jun 30, 2003
9.666
9.876
9.539
9.662
182,864
+0.02(+0.19%)
Jun 27, 2003
9.401
9.803
9.401
9.643
84,906
+0.16(+1.66%)
Jun 26, 2003
9.536
9.536
9.410
9.486
107,977
+0.07(+0.69%)
Jun 25, 2003
9.294
9.570
9.214
9.421
71,578
+0.03(+0.29%)
Jun 24, 2003
9.210
9.570
9.103
9.394
130,965
+0.33(+3.68%)
Jun 23, 2003
9.490
9.658
9.061
9.061
83,072
-0.47(-4.94%)
Jun 20, 2003
9.581
9.616
9.490
9.532
259,144
+0.04(+0.40%)
Jun 19, 2003
9.589
9.734
9.490
9.493
130,094
-0.19(-1.98%)
Jun 18, 2003
9.547
9.685
9.547
9.685
138,976
+0.11(+1.12%)
Jun 17, 2003
9.524
9.677
9.524
9.578
203,240
-0.08(-0.84%)
Jun 16, 2003
9.646
9.784
9.539
9.659
116,510
+0.01(+0.13%)
Jun 13, 2003
9.765
9.853
9.539
9.646
75,235
-0.24(-2.44%)
Jun 12, 2003
10.03
10.03
9.765
9.888
148,207
-0.13(-1.26%)
Jun 11, 2003
9.957
10.02
9.666
10.01
82,724
+0.04(+0.39%)
Jun 10, 2003
9.819
10.09
9.792
9.975
109,544
+0.32(+3.33%)
Jun 09, 2003
9.914
9.865
9.478
9.654
172,505
-0.26(-2.63%)
Jun 06, 2003
9.505
10.07
9.505
9.914
380,706
+0.34(+3.56%)
Jun 05, 2003
9.685
9.723
9.379
9.574
523,340
-0.28(-2.80%)
Jun 04, 2003
9.646
9.914
9.620
9.849
268,723
+0.20(+2.10%)
Jun 03, 2003
9.685
9.692
9.520
9.646
261,583
+0.10(+1.00%)
Jun 02, 2003
9.761
9.872
9.539
9.551
164,403
-0.19(-1.93%)
May 30, 2003
9.379
9.761
9.336
9.738
223,616
+0.37(+3.96%)
May 29, 2003
9.199
9.421
9.149
9.367
189,133
+0.20(+2.17%)
May 28, 2003
8.900
9.218
8.900
9.168
90,213
-0.03(-0.33%)
May 27, 2003
8.785
9.344
8.785
9.199
245,038
+0.41(+4.66%)
May 23, 2003
8.793
8.931
8.709
8.789
187,566
-0.02(-0.17%)
May 22, 2003
9.034
9.034
8.751
8.804
101,359
-0.22(-2.46%)
May 21, 2003
8.900
9.187
8.900
9.026
265,762
+0.09(+0.98%)
May 20, 2003
8.617
8.992
8.617
8.938
215,257
+0.13(+1.52%)
May 19, 2003
8.709
8.858
8.548
8.804
238,768
-0.00(-0.04%)
May 16, 2003
9.107
9.302
8.785
8.808
376,352
-0.34(-3.76%)
May 15, 2003
9.474
9.666
9.103
9.153
295,195
-0.40(-4.17%)
May 14, 2003
9.539
9.788
9.509
9.551
271,335
-0.17(-1.77%)
May 13, 2003
9.727
9.727
9.555
9.723
88,645
+0.05(+0.55%)
May 12, 2003
9.574
9.738
9.539
9.669
113,201
+0.08(+0.88%)
May 09, 2003
9.509
9.597
9.382
9.585
222,049
+0.12(+1.29%)
May 08, 2003
9.792
9.807
9.394
9.463
331,419
-0.49(-4.92%)
May 07, 2003
9.869
10.03
9.723
9.953
129,224
+0.10(+0.97%)
May 06, 2003
9.746
9.991
9.746
9.857
104,842
+0.01(+0.12%)
May 05, 2003
9.834
9.957
9.597
9.846
160,223
+0.03(+0.27%)
May 02, 2003
9.570
9.849
9.417
9.819
167,538
+0.25(+2.60%)
May 01, 2003
9.666
9.811
9.382
9.570
187,218
-0.06(-0.64%)
Apr 30, 2003
9.417
9.643
9.042
9.631
235,807
+0.21(+2.28%)
Apr 29, 2003
9.080
9.493
9.080
9.417
504,531
+0.33(+3.62%)
Apr 28, 2003
8.904
9.149
8.869
9.088
626,092
+0.08(+0.94%)
Apr 25, 2003
8.850
9.225
8.667
9.003
1,005,057
+0.50(+5.90%)
Apr 24, 2003
8.234
8.574
8.234
8.502
91,780
-0.10(-1.20%)
Apr 23, 2003
8.441
8.609
8.234
8.605
113,898
+0.18(+2.13%)
Apr 22, 2003
8.284
8.490
8.284
8.425
78,370
+0.02(+0.23%)
Apr 21, 2003
8.138
8.536
8.069
8.406
104,493
-0.15(-1.74%)
Apr 17, 2003
8.353
8.590
8.211
8.556
226,577
+0.22(+2.62%)
Apr 16, 2003
8.268
8.337
8.085
8.337
276,386
+0.07(+0.83%)
Apr 15, 2003
8.104
8.345
7.989
8.268
120,516
+0.21(+2.61%)
Apr 14, 2003
8.115
8.115
7.955
8.058
79,937
-0.00(-0.05%)
Apr 11, 2003
8.085
8.276
8.020
8.062
228,145
+0.00(+0.01%)
Apr 10, 2003
7.997
8.230
7.920
8.062
84,640
+0.06(+0.77%)
Apr 09, 2003
7.916
8.134
7.878
8.000
57,645
-0.07(-0.81%)
Apr 08, 2003
8.035
8.173
7.916
8.066
183,386
+0.04(+0.48%)
Apr 07, 2003
7.882
8.126
7.790
8.027
254,442
+0.15(+1.84%)
Apr 04, 2003
7.767
7.928
7.752
7.882
219,437
+0.16(+2.13%)
Apr 03, 2003
8.016
8.016
7.713
7.717
97,527
-0.22(-2.80%)
Apr 02, 2003
7.912
8.039
7.733
7.939
236,852
+0.06(+0.78%)
Apr 01, 2003
8.307
8.307
7.713
7.878
313,655
-0.45(-5.43%)
Mar 31, 2003
8.108
8.487
7.943
8.330
107,092
+0.12(+1.40%)
Mar 28, 2003
8.426
8.430
8.027
8.215
132,540
-0.29(-3.38%)
Mar 27, 2003
8.448
8.544
8.341
8.502
195,847
+0.06(+0.68%)
Mar 26, 2003
8.862
8.862
8.425
8.445
158,613
-0.36(-4.05%)
Mar 25, 2003
8.192
8.927
8.192
8.801
358,753
+0.54(+6.48%)
Mar 24, 2003
8.364
8.437
7.989
8.265
155,215
-0.13(-1.60%)
Mar 21, 2003
7.866
8.498
7.851
8.399
207,554
+0.49(+6.25%)
Mar 20, 2003
7.886
7.943
7.851
7.905
143,750
+0.02(+0.24%)
Mar 19, 2003
7.924
8.012
7.886
7.886
121,280
-0.12(-1.48%)
Mar 18, 2003
7.813
8.039
7.813
8.004
150,182
+0.14(+1.80%)
Mar 17, 2003
7.771
7.935
7.759
7.863
178,015
+0.05(+0.59%)
Mar 14, 2003
7.561
7.886
7.561
7.817
288,403
+0.22(+2.87%)
Mar 13, 2003
7.204
7.602
7.204
7.599
84,814
+0.39(+5.47%)
Mar 12, 2003
7.105
7.292
7.105
7.204
4,562,900
+0.05(+0.69%)
Mar 11, 2003
7.086
7.334
7.086
7.155
84,117
-0.02(-0.31%)
Mar 10, 2003
7.120
7.254
7.101
7.177
91,432
+0.06(+0.81%)
Mar 07, 2003
7.139
7.327
7.082
7.120
55,555
-0.19(-2.62%)
Mar 06, 2003
7.005
7.369
7.005
7.311
97,701
-0.05(-0.72%)
Mar 05, 2003
7.273
7.369
7.024
7.364
90,387
+0.19(+2.66%)
Mar 04, 2003
7.177
7.365
7.166
7.174
64,786
-0.08(-1.10%)
Mar 03, 2003
7.120
7.300
7.086
7.254
40,926
+0.04(+0.53%)
Feb 28, 2003
7.311
7.369
7.013
7.216
84,291
-0.08(-1.10%)
Feb 27, 2003
7.239
7.399
7.235
7.296
92,825
+0.10(+1.33%)
Feb 26, 2003
7.369
7.503
7.200
7.200
146,813
-0.25(-3.29%)
Feb 25, 2003
7.082
7.484
7.082
7.445
87,949
+0.28(+3.84%)
Feb 24, 2003
7.579
7.579
7.005
7.170
115,117
-0.46(-5.97%)
Feb 21, 2003
7.694
7.694
7.503
7.625
93,696
-0.02(-0.30%)
Feb 20, 2003
7.373
7.652
7.365
7.648
103,100
+0.20(+2.67%)
Feb 19, 2003
7.273
7.484
7.269
7.449
103,623
+0.15(+2.10%)
Feb 18, 2003
7.166
7.503
6.959
7.296
120,690
+0.14(+1.93%)
Feb 14, 2003
6.971
7.220
6.967
7.158
129,398
+0.10(+1.41%)
Feb 13, 2003
7.350
7.350
6.971
7.059
104,319
-0.13(-1.81%)
Feb 12, 2003
7.063
7.346
7.043
7.189
151,516
+0.20(+2.90%)
Feb 11, 2003
7.063
7.273
6.986
6.986
96,656
-0.20(-2.82%)
Feb 10, 2003
7.273
7.465
7.043
7.189
136,364
-0.11(-1.57%)
Feb 07, 2003
7.545
7.679
7.292
7.304
138,280
-0.32(-4.17%)
Feb 06, 2003
7.733
7.763
7.541
7.621
134,274
+0.07(+0.86%)
Feb 05, 2003
7.388
7.763
7.388
7.556
73,145
+0.05(+0.66%)
Feb 04, 2003
7.606
7.606
7.380
7.507
68,791
-0.02(-0.20%)
Feb 03, 2003
7.438
7.621
7.377
7.522
94,566
-0.01(-0.15%)
Jan 31, 2003
7.315
7.713
7.273
7.533
120,167
+0.21(+2.93%)
Jan 30, 2003
7.533
7.602
7.308
7.319
91,632
-0.23(-2.99%)
Jan 29, 2003
7.595
7.847
7.277
7.545
169,628
-0.05(-0.71%)
Jan 28, 2003
7.549
7.656
7.442
7.599
114,943
+0.08(+1.07%)
Jan 27, 2003
7.495
7.687
7.438
7.518
133,229
+0.02(+0.25%)
Jan 24, 2003
7.778
7.801
7.499
7.499
194,532
-0.29(-3.68%)
Jan 23, 2003
7.778
7.882
7.656
7.786
144,201
-0.04(-0.49%)
Jan 22, 2003
7.786
8.111
7.782
7.824
176,594
-0.01(-0.10%)
Jan 21, 2003
7.832
8.039
7.690
7.832
169,454
-0.08(-1.06%)
Jan 17, 2003
7.962
7.997
7.637
7.916
126,437
+0.00(+0.00%)
Jan 16, 2003
8.345
8.345
7.874
7.916
236,504
-0.37(-4.49%)
Jan 15, 2003
8.563
8.563
8.155
8.288
82,376
-0.24(-2.78%)
Jan 14, 2003
8.609
8.724
8.441
8.525
229,364
-0.14(-1.63%)
Jan 13, 2003
8.020
8.872
8.020
8.666
326,891
+0.63(+7.80%)
Jan 10, 2003
8.188
8.245
8.035
8.039
129,049
-0.13(-1.55%)
Jan 09, 2003
8.027
8.345
8.008
8.165
109,021
+0.20(+2.55%)
Jan 08, 2003
8.062
8.100
7.943
7.962
91,083
-0.08(-0.99%)
Jan 07, 2003
7.924
8.104
7.847
8.042
299,723
+0.08(+1.00%)
Jan 06, 2003
7.660
8.150
7.629
7.962
167,364
+0.28(+3.69%)
Jan 03, 2003
7.656
7.729
7.549
7.679
200,105
+0.00(+0.05%)
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.