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
Align Technology
(NQ:
ALGN
)
266.13
+12.85 (+5.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
16.90
17.07
16.46
16.51
369,000
-0.43(-2.54%)
Dec 30, 2003
16.79
17.29
16.70
16.94
380,561
+0.14(+0.83%)
Dec 29, 2003
16.76
17.10
16.59
16.80
319,634
+0.10(+0.60%)
Dec 26, 2003
16.50
16.77
16.50
16.70
44,370
+0.09(+0.54%)
Dec 24, 2003
16.79
16.80
16.60
16.61
82,562
-0.19(-1.13%)
Dec 23, 2003
16.86
17.18
16.65
16.80
260,945
-0.11(-0.65%)
Dec 22, 2003
17.00
17.10
16.56
16.91
321,168
-0.18(-1.05%)
Dec 19, 2003
17.45
17.47
16.85
17.09
545,638
-0.09(-0.52%)
Dec 18, 2003
16.31
17.20
16.31
17.18
273,359
+0.84(+5.14%)
Dec 17, 2003
16.56
16.70
16.00
16.34
441,670
-0.43(-2.56%)
Dec 16, 2003
16.73
17.03
16.20
16.77
270,493
+0.03(+0.18%)
Dec 15, 2003
17.28
17.51
16.59
16.74
348,052
-0.13(-0.77%)
Dec 12, 2003
16.93
17.00
16.30
16.87
170,075
+0.18(+1.08%)
Dec 11, 2003
15.88
16.80
15.77
16.69
361,475
+0.81(+5.10%)
Dec 10, 2003
16.34
16.73
15.52
15.88
374,626
-0.52(-3.17%)
Dec 09, 2003
16.70
16.94
16.36
16.40
396,545
-0.23(-1.38%)
Dec 08, 2003
16.55
16.95
16.23
16.63
542,055
-0.05(-0.30%)
Dec 05, 2003
17.23
17.23
16.67
16.68
233,588
-0.55(-3.19%)
Dec 04, 2003
17.65
17.90
16.56
17.23
556,591
-0.38(-2.16%)
Dec 03, 2003
18.80
18.80
17.54
17.61
513,536
-0.95(-5.12%)
Dec 02, 2003
18.85
18.97
18.45
18.56
747,381
-0.05(-0.27%)
Dec 01, 2003
18.04
18.85
17.92
18.61
590,376
+0.67(+3.74%)
Nov 28, 2003
17.42
18.01
17.00
17.94
262,287
+0.62(+3.57%)
Nov 26, 2003
17.36
17.69
16.71
17.32
238,461
+0.09(+0.52%)
Nov 25, 2003
17.32
17.69
17.19
17.23
396,008
-0.02(-0.12%)
Nov 24, 2003
16.25
17.34
16.21
17.25
504,584
+1.15(+7.14%)
Nov 21, 2003
16.06
16.28
16.07
16.10
187,264
+0.04(+0.25%)
Nov 20, 2003
16.10
16.75
15.89
16.06
324,688
-0.10(-0.62%)
Nov 19, 2003
15.68
16.29
15.68
16.16
284,078
+0.50(+3.19%)
Nov 18, 2003
15.96
16.10
15.65
15.66
368,509
-0.23(-1.45%)
Nov 17, 2003
16.78
16.90
15.10
15.89
802,945
-0.99(-5.86%)
Nov 14, 2003
17.00
17.30
16.70
16.88
556,270
+0.01(+0.06%)
Nov 13, 2003
16.79
17.00
16.55
16.87
1,343,511
-0.92(-5.17%)
Nov 12, 2003
17.01
17.86
16.89
17.79
445,417
+0.84(+4.96%)
Nov 11, 2003
17.51
17.60
16.67
16.95
635,164
-0.60(-3.42%)
Nov 10, 2003
17.80
17.80
17.10
17.55
413,584
-0.32(-1.79%)
Nov 07, 2003
17.91
17.96
17.51
17.87
654,051
+0.14(+0.79%)
Nov 06, 2003
16.96
17.87
16.85
17.73
715,871
+0.79(+4.66%)
Nov 05, 2003
17.00
17.15
16.50
16.94
740,131
-0.08(-0.47%)
Nov 04, 2003
16.80
17.33
16.30
17.02
1,242,387
+0.19(+1.13%)
Nov 03, 2003
15.22
16.71
15.20
16.83
1,531,780
+1.42(+9.21%)
Oct 31, 2003
15.40
15.46
15.21
15.41
324,364
+0.06(+0.40%)
Oct 30, 2003
15.65
15.40
15.15
15.35
772,099
-0.30(-1.92%)
Oct 29, 2003
15.68
15.72
15.10
15.65
692,632
-0.48(-2.98%)
Oct 28, 2003
15.40
16.14
15.20
16.13
372,331
+0.73(+4.74%)
Oct 27, 2003
14.57
15.52
14.50
15.40
485,200
+0.78(+5.34%)
Oct 24, 2003
14.09
14.79
13.52
14.62
415,500
+0.53(+3.76%)
Oct 23, 2003
13.62
15.30
13.50
14.09
641,800
+0.09(+0.64%)
Oct 22, 2003
14.50
14.80
14.00
14.00
227,200
-0.69(-4.70%)
Oct 21, 2003
14.35
14.90
14.20
14.69
303,253
+0.39(+2.73%)
Oct 20, 2003
15.20
15.52
13.50
14.30
1,274,221
-0.91(-5.98%)
Oct 17, 2003
15.85
15.99
15.21
15.21
246,329
-0.49(-3.12%)
Oct 16, 2003
15.46
15.55
15.15
15.70
166,957
+0.24(+1.55%)
Oct 15, 2003
16.19
16.20
15.27
15.46
425,170
-0.66(-4.09%)
Oct 14, 2003
15.62
16.27
15.40
16.12
600,546
+0.64(+4.13%)
Oct 13, 2003
16.00
16.06
14.80
15.48
654,706
-0.12(-0.74%)
Oct 10, 2003
15.85
16.08
15.23
15.60
837,262
+0.21(+1.40%)
Oct 09, 2003
13.61
15.46
13.37
15.38
2,507,951
+1.89(+13.99%)
Oct 08, 2003
13.69
13.86
13.32
13.49
380,036
-0.16(-1.15%)
Oct 07, 2003
13.47
13.87
13.21
13.65
257,110
-0.20(-1.44%)
Oct 06, 2003
13.46
13.90
13.44
13.85
153,542
+0.22(+1.61%)
Oct 03, 2003
13.44
13.76
13.29
13.63
317,126
+0.23(+1.72%)
Oct 02, 2003
12.78
13.44
12.78
13.40
231,254
+0.55(+4.28%)
Oct 01, 2003
12.50
13.06
12.49
12.85
208,115
+0.34(+2.72%)
Sep 30, 2003
12.66
12.88
12.48
12.51
208,065
-0.19(-1.50%)
Sep 29, 2003
12.84
13.10
12.45
12.70
284,510
-0.23(-1.78%)
Sep 26, 2003
12.95
12.95
12.44
12.93
390,655
-0.02(-0.15%)
Sep 25, 2003
13.05
13.48
12.85
12.95
304,577
-0.15(-1.15%)
Sep 24, 2003
13.75
13.74
12.99
13.10
362,494
-0.65(-4.73%)
Sep 23, 2003
13.85
13.98
13.55
13.75
133,259
-0.07(-0.51%)
Sep 22, 2003
13.74
14.05
13.49
13.82
226,358
-0.12(-0.86%)
Sep 19, 2003
13.76
14.00
13.66
13.94
255,287
+0.00(+0.01%)
Sep 18, 2003
13.95
14.06
13.81
13.94
272,558
-0.01(-0.08%)
Sep 17, 2003
14.08
14.19
13.81
13.95
271,152
-0.14(-0.99%)
Sep 16, 2003
13.59
14.25
13.44
14.09
441,913
+0.55(+4.06%)
Sep 15, 2003
13.79
13.85
13.45
13.54
111,600
-0.15(-1.10%)
Sep 12, 2003
13.71
13.81
13.45
13.69
131,700
-0.04(-0.29%)
Sep 11, 2003
13.56
13.94
13.49
13.73
430,400
+0.48(+3.62%)
Sep 10, 2003
13.00
13.39
12.76
13.25
368,000
-0.09(-0.67%)
Sep 09, 2003
13.79
13.80
13.14
13.34
361,800
-0.41(-2.98%)
Sep 08, 2003
13.63
13.80
13.58
13.75
272,700
+0.26(+1.93%)
Sep 05, 2003
13.24
13.69
12.68
13.49
437,000
+0.09(+0.67%)
Sep 04, 2003
12.65
13.50
12.35
13.40
675,600
+0.87(+6.94%)
Sep 03, 2003
11.58
12.70
11.54
12.53
843,000
+1.23(+10.88%)
Sep 02, 2003
11.00
11.50
10.85
11.30
342,300
+0.23(+2.08%)
Aug 29, 2003
10.84
11.13
10.78
11.07
467,900
+0.45(+4.24%)
Aug 28, 2003
10.45
10.79
10.45
10.62
336,200
-0.14(-1.30%)
Aug 27, 2003
10.23
10.82
10.23
10.76
460,600
+0.31(+2.97%)
Aug 26, 2003
10.62
10.72
10.15
10.45
782,100
-0.35(-3.24%)
Aug 25, 2003
11.14
11.15
10.60
10.80
339,200
-0.43(-3.83%)
Aug 22, 2003
11.20
11.60
11.10
11.23
180,800
-0.07(-0.62%)
Aug 21, 2003
11.55
11.60
11.13
11.30
189,900
-0.23(-1.99%)
Aug 20, 2003
11.23
11.60
11.22
11.53
139,400
+0.08(+0.70%)
Aug 19, 2003
11.66
11.75
11.38
11.45
206,700
-0.11(-0.95%)
Aug 18, 2003
11.58
11.77
11.25
11.56
311,900
+0.38(+3.40%)
Aug 15, 2003
11.20
11.59
11.06
11.18
266,200
-0.21(-1.84%)
Aug 14, 2003
11.75
12.06
11.10
11.39
380,100
-0.45(-3.80%)
Aug 13, 2003
11.40
12.55
11.40
11.84
320,200
+0.44(+3.86%)
Aug 12, 2003
11.49
11.65
11.26
11.40
136,500
+0.13(+1.15%)
Aug 11, 2003
11.42
12.20
11.14
11.27
194,700
+0.14(+1.26%)
Aug 08, 2003
11.05
11.30
11.00
11.13
307,800
+0.08(+0.72%)
Aug 07, 2003
11.06
11.25
10.95
11.05
131,900
-0.12(-1.07%)
Aug 06, 2003
12.20
12.40
10.94
11.17
526,500
-0.78(-6.53%)
Aug 05, 2003
11.99
12.20
11.82
11.95
228,100
+0.11(+0.93%)
Aug 04, 2003
12.29
12.33
11.77
11.84
391,500
-0.62(-4.98%)
Aug 01, 2003
12.84
13.00
12.29
12.46
238,600
-0.54(-4.15%)
Jul 31, 2003
13.50
13.50
12.56
13.00
881,100
-0.55(-4.06%)
Jul 30, 2003
13.15
13.85
12.90
13.55
752,700
+0.29(+2.19%)
Jul 29, 2003
14.29
14.33
13.00
13.26
457,100
-1.04(-7.27%)
Jul 28, 2003
13.96
14.37
13.80
14.30
676,200
+0.47(+3.40%)
Jul 25, 2003
12.04
14.00
11.65
13.83
951,800
+1.20(+9.50%)
Jul 24, 2003
12.50
13.00
12.33
12.63
357,600
+0.33(+2.68%)
Jul 23, 2003
11.60
12.31
11.50
12.30
286,500
+0.71(+6.13%)
Jul 22, 2003
11.16
11.83
10.50
11.59
348,700
+0.37(+3.30%)
Jul 21, 2003
11.54
12.02
10.47
11.22
336,300
-0.13(-1.15%)
Jul 18, 2003
11.08
11.85
9.940
11.35
917,100
+0.24(+2.16%)
Jul 17, 2003
12.79
12.99
11.10
11.11
838,000
-1.89(-14.54%)
Jul 16, 2003
13.55
13.55
12.50
13.00
589,100
-0.47(-3.49%)
Jul 15, 2003
13.26
13.60
13.05
13.47
232,200
+0.29(+2.20%)
Jul 14, 2003
13.10
13.70
13.05
13.18
305,800
-0.20(-1.49%)
Jul 11, 2003
13.29
13.90
13.24
13.38
221,337
-0.12(-0.89%)
Jul 10, 2003
14.30
14.30
12.90
13.50
294,400
-0.35(-2.53%)
Jul 09, 2003
13.34
13.95
12.50
13.85
535,600
+0.48(+3.59%)
Jul 08, 2003
14.10
14.10
13.29
13.37
595,900
-0.73(-5.18%)
Jul 07, 2003
14.70
14.77
14.00
14.10
578,700
+0.30(+2.17%)
Jul 03, 2003
13.60
14.01
13.50
13.80
282,300
+0.32(+2.37%)
Jul 02, 2003
13.11
13.71
12.99
13.48
516,436
+0.44(+3.37%)
Jul 01, 2003
13.04
13.07
12.19
13.04
350,700
+0.44(+3.49%)
Jun 30, 2003
11.88
12.69
11.85
12.60
576,600
+0.73(+6.15%)
Jun 27, 2003
11.50
12.06
11.50
11.87
592,900
+0.13(+1.11%)
Jun 26, 2003
11.53
11.75
10.68
11.74
422,800
+0.37(+3.25%)
Jun 25, 2003
11.40
11.51
11.26
11.37
205,100
-0.11(-0.96%)
Jun 24, 2003
11.50
11.75
11.48
11.48
264,500
-0.02(-0.17%)
Jun 23, 2003
11.98
11.98
11.25
11.50
317,400
-0.25(-2.13%)
Jun 20, 2003
11.95
11.98
11.50
11.75
150,700
+0.09(+0.77%)
Jun 19, 2003
11.75
11.90
11.50
11.66
336,000
-0.15(-1.27%)
Jun 18, 2003
12.01
12.03
11.35
11.81
348,500
-0.09(-0.76%)
Jun 17, 2003
11.83
11.91
11.36
11.90
284,800
+0.15(+1.28%)
Jun 16, 2003
10.75
12.07
10.65
11.75
525,400
+0.94(+8.70%)
Jun 13, 2003
11.02
11.14
10.75
10.81
116,500
-0.19(-1.73%)
Jun 12, 2003
10.98
11.25
10.75
11.00
210,300
+0.11(+1.01%)
Jun 11, 2003
10.00
11.09
9.850
10.89
282,000
+0.81(+8.04%)
Jun 10, 2003
9.690
10.38
9.400
10.08
328,900
+0.48(+5.00%)
Jun 09, 2003
9.490
10.03
9.310
9.600
378,655
+0.11(+1.16%)
Jun 06, 2003
10.10
10.38
9.340
9.490
646,600
-0.73(-7.14%)
Jun 05, 2003
10.41
10.61
10.01
10.22
517,300
-0.08(-0.78%)
Jun 04, 2003
10.40
10.73
10.25
10.30
512,200
+0.00(+0.00%)
Jun 03, 2003
10.16
10.65
10.03
10.30
467,100
+0.07(+0.68%)
Jun 02, 2003
10.17
10.85
10.00
10.23
761,000
+0.10(+0.99%)
May 30, 2003
10.55
10.65
10.06
10.13
928,400
-0.48(-4.53%)
May 29, 2003
9.550
11.40
9.480
10.61
1,333,600
+0.96(+9.96%)
May 28, 2003
9.400
10.09
8.810
9.650
1,023,200
+0.37(+3.99%)
May 27, 2003
9.150
9.290
8.700
9.280
507,200
+0.20(+2.20%)
May 23, 2003
9.050
9.150
8.800
9.080
195,400
+0.00(+0.00%)
May 22, 2003
8.950
9.340
8.710
9.080
330,200
+0.19(+2.14%)
May 21, 2003
6.800
9.190
6.800
8.890
1,394,500
+1.00(+12.67%)
May 20, 2003
7.990
8.070
7.250
7.890
401,300
-0.09(-1.13%)
May 19, 2003
8.380
8.510
7.970
7.980
243,900
-0.45(-5.34%)
May 16, 2003
8.780
8.840
8.420
8.430
367,900
-0.41(-4.64%)
May 15, 2003
8.800
8.840
8.560
8.840
324,100
+0.18(+2.08%)
May 14, 2003
8.750
8.790
8.550
8.660
297,500
-0.06(-0.69%)
May 13, 2003
8.560
8.750
8.400
8.720
397,000
+0.02(+0.23%)
May 12, 2003
8.000
8.790
7.950
8.700
456,100
+0.69(+8.61%)
May 09, 2003
7.860
8.380
7.840
8.010
199,500
+0.23(+2.96%)
May 08, 2003
7.800
7.990
7.500
7.780
280,800
-0.01(-0.13%)
May 07, 2003
8.160
8.160
7.750
7.790
341,900
-0.37(-4.53%)
May 06, 2003
8.090
8.470
8.050
8.160
637,000
+0.00(+0.00%)
May 05, 2003
7.990
8.470
7.790
8.160
401,100
+0.31(+3.95%)
May 02, 2003
7.950
8.020
7.750
7.850
348,700
+0.33(+4.39%)
Apr 30, 2003
7.220
7.670
7.150
7.520
591,500
+0.42(+5.92%)
Apr 29, 2003
6.370
7.350
6.370
7.100
639,900
+0.64(+9.91%)
Apr 28, 2003
6.199
6.460
6.010
6.460
473,400
+0.34(+5.56%)
Apr 25, 2003
6.100
6.590
5.960
6.120
893,900
+0.37(+6.43%)
Apr 24, 2003
6.490
6.500
5.530
5.750
400,400
-0.40(-6.50%)
Apr 23, 2003
6.200
6.350
5.930
6.150
777,600
-0.05(-0.81%)
Apr 22, 2003
6.150
6.400
5.900
6.200
209,800
-0.01(-0.16%)
Apr 21, 2003
6.700
6.890
6.200
6.210
555,400
-0.63(-9.21%)
Apr 17, 2003
6.730
6.900
6.650
6.840
155,200
+0.17(+2.55%)
Apr 16, 2003
6.930
6.930
6.660
6.670
126,500
-0.18(-2.63%)
Apr 15, 2003
6.790
6.850
6.590
6.850
193,400
+0.09(+1.33%)
Apr 14, 2003
6.600
6.790
6.470
6.760
338,700
+0.10(+1.49%)
Apr 11, 2003
6.660
6.900
6.340
6.661
132,000
-0.05(-0.73%)
Apr 10, 2003
6.770
6.870
6.600
6.710
137,500
-0.12(-1.76%)
Apr 09, 2003
6.630
6.890
6.610
6.830
100,600
+0.23(+3.48%)
Apr 08, 2003
6.800
6.800
6.510
6.600
130,700
-0.02(-0.30%)
Apr 07, 2003
6.790
6.980
6.500
6.620
154,400
+0.07(+1.07%)
Apr 04, 2003
6.850
6.890
6.350
6.550
192,400
-0.09(-1.36%)
Apr 03, 2003
6.890
7.000
6.560
6.640
734,300
-0.02(-0.30%)
Apr 02, 2003
5.950
6.850
5.950
6.660
685,700
+0.66(+11.00%)
Apr 01, 2003
6.130
6.130
5.900
6.000
464,800
-0.05(-0.83%)
Mar 31, 2003
6.130
6.130
6.000
6.050
510,850
-0.08(-1.31%)
Mar 28, 2003
6.000
6.240
5.950
6.130
204,202
+0.04(+0.66%)
Mar 27, 2003
6.100
6.150
6.000
6.090
312,958
+0.01(+0.16%)
Mar 26, 2003
5.649
6.240
5.500
6.080
576,712
+0.51(+9.16%)
Mar 25, 2003
5.130
5.680
5.120
5.570
287,436
+0.30(+5.69%)
Mar 24, 2003
5.400
5.440
5.100
5.270
86,826
-0.18(-3.30%)
Mar 21, 2003
5.500
5.520
5.020
5.450
189,398
+0.06(+1.11%)
Mar 20, 2003
5.260
5.500
4.970
5.390
186,728
+0.07(+1.32%)
Mar 19, 2003
5.490
5.500
5.250
5.320
155,696
-0.16(-2.92%)
Mar 18, 2003
5.400
5.500
5.250
5.480
128,685
+0.16(+3.01%)
Mar 17, 2003
4.980
5.340
4.970
5.320
307,046
+0.12(+2.31%)
Mar 14, 2003
5.060
5.200
4.900
5.200
245,391
+0.19(+3.79%)
Mar 13, 2003
4.840
5.130
4.700
5.010
263,300
+0.17(+3.51%)
Mar 12, 2003
4.720
4.840
4.710
4.840
114,900
+0.04(+0.83%)
Mar 11, 2003
4.720
4.850
4.700
4.800
67,000
+0.09(+1.91%)
Mar 10, 2003
4.690
4.750
4.660
4.710
185,400
+0.02(+0.43%)
Mar 07, 2003
4.510
4.900
4.510
4.690
195,900
+0.18(+3.99%)
Mar 06, 2003
4.510
4.510
4.320
4.510
65,400
+0.07(+1.58%)
Mar 05, 2003
4.730
4.730
4.100
4.440
663,400
-0.22(-4.70%)
Mar 04, 2003
4.810
4.850
4.510
4.659
181,100
-0.11(-2.33%)
Mar 03, 2003
4.650
4.900
4.570
4.770
63,700
+0.06(+1.27%)
Feb 28, 2003
4.790
4.990
4.580
4.710
317,200
-0.07(-1.46%)
Feb 27, 2003
4.410
4.850
4.400
4.780
192,400
+0.13(+2.80%)
Feb 26, 2003
4.560
4.750
4.260
4.650
100,600
+0.16(+3.52%)
Feb 25, 2003
4.200
4.750
3.750
4.492
567,900
+0.29(+6.95%)
Feb 24, 2003
4.290
4.370
4.200
4.200
112,800
-0.20(-4.55%)
Feb 21, 2003
4.680
4.750
4.300
4.400
368,000
-0.22(-4.76%)
Feb 20, 2003
4.040
4.750
3.990
4.620
289,600
+0.57(+14.07%)
Feb 19, 2003
3.990
4.100
3.990
4.050
488,100
+0.05(+1.25%)
Feb 18, 2003
4.010
4.100
3.960
4.000
416,800
+0.07(+1.78%)
Feb 14, 2003
3.650
4.100
3.580
3.930
220,700
+0.33(+9.17%)
Feb 13, 2003
3.550
3.650
3.500
3.600
170,000
+0.04(+1.12%)
Feb 12, 2003
3.600
3.650
3.530
3.560
192,700
-0.03(-0.84%)
Feb 11, 2003
3.650
3.650
3.500
3.590
189,700
-0.06(-1.64%)
Feb 10, 2003
3.500
3.680
3.500
3.650
119,800
+0.00(+0.00%)
Feb 07, 2003
3.530
3.650
3.500
3.650
164,300
-0.05(-1.35%)
Feb 06, 2003
3.320
3.740
3.320
3.700
105,600
+0.27(+7.87%)
Feb 05, 2003
3.200
3.530
3.110
3.430
79,900
+0.23(+7.19%)
Feb 04, 2003
3.210
3.210
3.150
3.200
57,400
-0.10(-3.03%)
Feb 03, 2003
3.300
3.320
3.210
3.300
160,800
+0.00(+0.00%)
Jan 31, 2003
3.120
3.350
3.020
3.300
84,500
+0.14(+4.43%)
Jan 30, 2003
3.140
3.350
3.020
3.160
166,800
+0.02(+0.64%)
Jan 29, 2003
3.100
3.150
3.000
3.140
60,100
-0.05(-1.57%)
Jan 28, 2003
2.910
3.190
2.910
3.190
92,800
+0.26(+8.87%)
Jan 27, 2003
2.910
3.000
2.850
2.930
116,400
-0.08(-2.66%)
Jan 24, 2003
3.210
3.330
3.010
3.010
68,000
-0.22(-6.81%)
Jan 23, 2003
3.200
3.300
3.200
3.230
64,400
+0.01(+0.28%)
Jan 22, 2003
3.300
3.300
3.200
3.221
33,100
+0.02(+0.66%)
Jan 21, 2003
3.160
3.300
3.141
3.200
70,300
-0.05(-1.54%)
Jan 17, 2003
3.190
3.300
3.170
3.250
84,000
-0.04(-1.22%)
Jan 16, 2003
3.160
3.340
3.160
3.290
145,900
+0.10(+3.13%)
Jan 15, 2003
3.150
3.270
3.130
3.190
48,500
-0.11(-3.33%)
Jan 14, 2003
3.300
3.300
3.120
3.300
46,500
+0.05(+1.54%)
Jan 13, 2003
3.220
3.340
3.190
3.250
240,900
+0.03(+0.93%)
Jan 10, 2003
3.050
3.300
3.020
3.220
137,700
+0.15(+4.89%)
Jan 09, 2003
3.000
3.090
2.980
3.070
145,000
+0.06(+1.99%)
Jan 08, 2003
3.070
3.070
2.950
3.010
85,300
-0.02(-0.66%)
Jan 07, 2003
2.930
3.070
2.870
3.030
129,400
+0.18(+6.32%)
Jan 06, 2003
2.670
2.870
2.640
2.850
41,300
+0.22(+8.37%)
Jan 03, 2003
2.780
2.780
2.540
2.630
215,900
-0.11(-3.98%)
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.