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
CNA Financial Corp
(NY:
CNA
)
45.94
+0.61 (+1.35%)
Official Closing Price
Updated: 7:00 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 (%)
Feb 27, 2004
11.85
12.06
11.85
11.95
320,926
+0.11(+0.92%)
Feb 26, 2004
11.80
11.96
11.74
11.85
760,100
+0.04(+0.37%)
Feb 25, 2004
12.01
12.01
11.74
11.80
1,371,356
-0.21(-1.74%)
Feb 24, 2004
12.07
12.11
11.96
12.01
504,970
-0.04(-0.32%)
Feb 23, 2004
12.26
12.28
12.00
12.05
315,865
-0.06(-0.50%)
Feb 20, 2004
12.11
12.14
12.01
12.11
408,577
-0.04(-0.36%)
Feb 19, 2004
12.09
12.19
11.98
12.15
470,461
+0.07(+0.54%)
Feb 18, 2004
12.13
12.16
12.03
12.09
456,428
-0.11(-0.93%)
Feb 17, 2004
12.26
12.26
12.11
12.20
476,673
-0.08(-0.64%)
Feb 13, 2004
12.43
12.43
12.04
12.28
644,383
-0.17(-1.40%)
Feb 12, 2004
11.52
12.58
11.52
12.45
1,725,870
+0.93(+8.11%)
Feb 11, 2004
11.47
11.61
11.31
11.52
730,653
+0.05(+0.42%)
Feb 10, 2004
11.56
11.62
11.47
11.47
389,942
-0.11(-0.98%)
Feb 09, 2004
11.43
11.70
11.37
11.58
819,914
+0.37(+3.29%)
Feb 06, 2004
11.35
11.47
11.20
11.21
617,696
-0.10(-0.88%)
Feb 05, 2004
11.22
11.38
11.11
11.31
375,219
+0.14(+1.24%)
Feb 04, 2004
11.34
11.38
11.15
11.18
259,271
-0.19(-1.68%)
Feb 03, 2004
11.38
11.43
11.24
11.37
270,544
+0.10(+0.85%)
Feb 02, 2004
11.24
11.32
11.19
11.27
296,540
+0.07(+0.62%)
Jan 30, 2004
11.13
11.30
11.13
11.20
300,911
+0.04(+0.39%)
Jan 29, 2004
11.22
11.24
11.02
11.16
266,403
-0.05(-0.47%)
Jan 28, 2004
11.41
11.50
11.17
11.21
322,996
-0.05(-0.42%)
Jan 27, 2004
11.28
11.36
11.05
11.26
289,868
-0.06(-0.54%)
Jan 26, 2004
11.17
11.35
11.11
11.32
256,971
+0.13(+1.13%)
Jan 23, 2004
11.26
11.29
11.13
11.19
235,115
-0.08(-0.69%)
Jan 22, 2004
11.35
11.39
11.25
11.27
227,754
-0.11(-0.99%)
Jan 21, 2004
10.98
11.43
10.98
11.38
475,983
+0.38(+3.48%)
Jan 20, 2004
11.17
11.17
10.94
11.00
475,753
-0.04(-0.36%)
Jan 16, 2004
11.04
11.10
10.87
11.04
600,212
+0.15(+1.36%)
Jan 15, 2004
11.10
11.10
10.72
10.89
691,084
-0.21(-1.88%)
Jan 14, 2004
11.02
11.20
10.95
11.10
454,588
+0.08(+0.75%)
Jan 13, 2004
11.00
11.05
10.92
11.02
320,006
+0.02(+0.20%)
Jan 12, 2004
10.94
11.05
10.94
11.00
322,306
+0.04(+0.40%)
Jan 09, 2004
10.99
11.08
10.93
10.95
555,582
-0.07(-0.67%)
Jan 08, 2004
11.00
11.04
10.95
11.03
634,490
+0.06(+0.55%)
Jan 07, 2004
10.84
10.97
10.80
10.97
507,270
+0.12(+1.12%)
Jan 06, 2004
10.85
10.91
10.83
10.85
836,478
+0.03(+0.32%)
Jan 05, 2004
10.69
10.81
10.65
10.81
737,785
+0.15(+1.43%)
Jan 02, 2004
10.61
10.68
10.57
10.66
695,455
+0.18(+1.74%)
Dec 31, 2003
10.46
10.57
10.46
10.48
619,307
-0.03(-0.25%)
Dec 30, 2003
10.41
10.53
10.39
10.50
765,852
+0.07(+0.67%)
Dec 29, 2003
10.26
10.46
10.24
10.43
527,285
+0.17(+1.65%)
Dec 26, 2003
10.25
10.32
10.13
10.26
253,290
+0.02(+0.17%)
Dec 24, 2003
10.18
10.31
10.17
10.25
193,015
+0.07(+0.73%)
Dec 23, 2003
10.13
10.21
10.12
10.17
588,940
+0.11(+1.12%)
Dec 22, 2003
10.02
10.02
9.993
10.06
537,407
+0.01(+0.09%)
Dec 19, 2003
10.04
10.06
9.941
10.05
602,743
+0.03(+0.35%)
Dec 18, 2003
9.932
10.05
9.932
10.02
735,024
+0.08(+0.83%)
Dec 17, 2003
9.993
9.993
9.876
9.932
465,630
-0.02(-0.17%)
Dec 16, 2003
9.889
10.05
9.889
9.950
616,316
-0.03(-0.26%)
Dec 15, 2003
10.05
10.08
9.867
9.976
873,517
-0.07(-0.69%)
Dec 12, 2003
10.04
10.08
9.924
10.05
528,665
+0.05(+0.52%)
Dec 11, 2003
9.972
10.09
9.932
9.993
610,335
-0.02(-0.17%)
Dec 10, 2003
10.02
10.04
9.932
10.01
679,581
+0.01(+0.13%)
Dec 09, 2003
10.01
10.05
9.967
9.998
516,472
-0.07(-0.65%)
Dec 08, 2003
10.02
10.10
9.998
10.06
618,847
+0.02(+0.22%)
Dec 05, 2003
10.22
10.22
10.01
10.04
390,632
-0.18(-1.74%)
Dec 04, 2003
10.15
10.22
10.11
10.22
581,808
+0.00(+0.04%)
Dec 03, 2003
10.21
10.27
10.17
10.21
1,278,414
+0.01(+0.13%)
Dec 02, 2003
10.21
10.21
10.10
10.20
694,305
-0.01(-0.13%)
Dec 01, 2003
10.16
10.34
10.16
10.21
817,844
+0.05(+0.47%)
Nov 28, 2003
10.21
10.21
10.12
10.17
162,418
-0.05(-0.47%)
Nov 26, 2003
10.20
10.24
10.18
10.21
660,026
+0.04(+0.39%)
Nov 25, 2003
10.15
10.18
10.05
10.18
600,212
+0.02(+0.17%)
Nov 24, 2003
10.11
10.24
10.09
10.16
793,688
+0.13(+1.26%)
Nov 21, 2003
9.889
10.05
9.906
10.03
715,470
+0.14(+1.45%)
Nov 20, 2003
10.12
10.12
9.889
9.889
909,406
-0.23(-2.28%)
Nov 19, 2003
9.989
10.24
9.989
10.12
665,778
+0.07(+0.74%)
Nov 18, 2003
10.19
10.21
9.976
10.05
1,363,764
-0.21(-2.08%)
Nov 17, 2003
10.21
10.27
10.08
10.26
1,324,194
-0.17(-1.58%)
Nov 14, 2003
10.45
10.65
10.19
10.42
3,007,045
+0.50(+4.99%)
Nov 13, 2003
9.898
9.954
9.602
9.928
1,667,666
+0.03(+0.35%)
Nov 12, 2003
10.32
10.61
9.780
9.893
6,908,772
+0.74(+8.07%)
Nov 11, 2003
8.998
9.267
8.815
9.154
3,557,795
+0.16(+1.74%)
Nov 10, 2003
8.411
8.998
8.324
8.998
3,835,241
+0.74(+8.95%)
Nov 07, 2003
8.941
8.941
8.076
8.259
5,259,280
-0.68(-7.63%)
Nov 06, 2003
8.998
8.998
8.759
8.941
1,478,101
-0.09(-1.01%)
Nov 05, 2003
9.172
9.172
8.989
9.033
1,108,173
-0.18(-1.93%)
Nov 04, 2003
9.359
9.359
9.207
9.211
1,255,638
-0.25(-2.62%)
Nov 03, 2003
9.380
9.502
9.398
9.459
651,054
+0.08(+0.83%)
Oct 31, 2003
9.289
9.454
9.380
9.380
390,862
+0.09(+0.98%)
Oct 30, 2003
9.367
9.389
9.289
9.289
523,374
-0.03(-0.37%)
Oct 29, 2003
9.254
9.354
9.215
9.324
1,150,043
+0.11(+1.23%)
Oct 28, 2003
9.285
9.333
9.193
9.211
432,272
-0.06(-0.61%)
Oct 27, 2003
9.207
9.376
9.207
9.267
256,971
+0.03(+0.33%)
Oct 24, 2003
9.311
9.367
9.237
9.237
484,955
-0.07(-0.79%)
Oct 23, 2003
9.302
9.411
9.280
9.311
556,962
-0.06(-0.60%)
Oct 22, 2003
9.354
9.541
9.306
9.367
810,252
+0.01(+0.14%)
Oct 21, 2003
9.411
9.411
9.411
9.354
565,474
+0.01(+0.09%)
Oct 20, 2003
9.450
9.498
9.285
9.346
694,995
-0.10(-1.10%)
Oct 17, 2003
9.880
9.906
9.415
9.450
1,685,150
-0.43(-4.36%)
Oct 16, 2003
9.476
9.963
9.476
9.880
1,349,040
+0.51(+5.48%)
Oct 15, 2003
9.372
9.398
9.315
9.367
607,574
+0.03(+0.28%)
Oct 14, 2003
9.341
9.389
9.302
9.341
596,761
+0.00(+0.00%)
Oct 13, 2003
9.267
9.411
9.302
9.341
785,636
+0.07(+0.80%)
Oct 10, 2003
9.476
9.476
9.259
9.267
502,669
-0.19(-1.98%)
Oct 09, 2003
9.550
9.650
9.441
9.454
466,780
-0.04(-0.41%)
Oct 08, 2003
9.563
9.637
9.493
9.493
226,833
-0.11(-1.18%)
Oct 07, 2003
9.585
9.628
9.467
9.606
346,692
-0.02(-0.23%)
Oct 06, 2003
9.419
9.672
9.446
9.628
444,235
+0.21(+2.22%)
Oct 03, 2003
9.411
9.433
9.346
9.419
448,606
+0.08(+0.84%)
Oct 02, 2003
9.489
9.519
9.320
9.341
420,079
-0.11(-1.20%)
Oct 01, 2003
9.185
9.493
9.176
9.454
771,373
+0.32(+3.47%)
Sep 30, 2003
9.185
9.259
9.072
9.137
838,319
-0.07(-0.76%)
Sep 29, 2003
9.193
9.237
9.163
9.207
261,342
+0.06(+0.62%)
Sep 26, 2003
9.259
9.246
9.089
9.150
307,583
-0.11(-1.17%)
Sep 25, 2003
9.337
9.337
9.193
9.259
371,308
-0.12(-1.25%)
Sep 24, 2003
9.541
9.511
9.285
9.376
561,103
-0.17(-1.73%)
Sep 23, 2003
9.585
9.598
9.489
9.541
279,056
-0.01(-0.14%)
Sep 22, 2003
9.563
9.572
9.472
9.554
318,855
-0.05(-0.54%)
Sep 19, 2003
9.537
9.632
9.433
9.606
376,369
-0.01(-0.09%)
Sep 18, 2003
9.593
9.663
9.528
9.615
372,918
+0.01(+0.09%)
Sep 17, 2003
9.624
9.659
9.524
9.606
511,871
+0.06(+0.64%)
Sep 16, 2003
9.454
9.637
9.446
9.546
682,112
+0.09(+0.97%)
Sep 15, 2003
9.615
9.615
9.311
9.454
506,580
-0.07(-0.78%)
Sep 12, 2003
9.550
9.550
9.428
9.528
348,302
-0.01(-0.09%)
Sep 11, 2003
9.650
9.654
9.485
9.537
274,685
-0.10(-1.08%)
Sep 10, 2003
9.650
9.728
9.485
9.641
567,544
+0.02(+0.23%)
Sep 09, 2003
9.672
9.676
9.563
9.619
346,232
-0.05(-0.54%)
Sep 08, 2003
9.606
9.789
9.606
9.672
353,824
+0.02(+0.23%)
Sep 05, 2003
9.672
9.685
9.511
9.650
440,554
-0.04(-0.45%)
Sep 04, 2003
9.585
9.832
9.585
9.693
396,614
+0.07(+0.72%)
Sep 03, 2003
9.650
9.728
9.485
9.624
579,047
+0.04(+0.41%)
Sep 02, 2003
9.476
9.672
9.346
9.585
407,886
+0.13(+1.38%)
Aug 29, 2003
9.528
9.528
9.372
9.454
288,718
-0.04(-0.46%)
Aug 28, 2003
9.476
9.498
9.389
9.498
431,122
+0.02(+0.23%)
Aug 27, 2003
9.402
9.476
9.346
9.476
456,888
+0.07(+0.69%)
Aug 26, 2003
9.376
9.454
9.302
9.411
540,398
+0.04(+0.46%)
Aug 25, 2003
9.354
9.450
9.280
9.367
521,303
+0.04(+0.47%)
Aug 22, 2003
9.546
9.546
9.280
9.324
874,667
-0.18(-1.88%)
Aug 21, 2003
9.559
9.646
9.433
9.502
742,846
-0.06(-0.59%)
Aug 20, 2003
9.654
9.711
9.554
9.559
625,058
-0.09(-0.95%)
Aug 19, 2003
9.737
9.772
9.637
9.650
579,507
-0.13(-1.33%)
Aug 18, 2003
9.693
9.841
9.693
9.780
426,521
+0.09(+0.90%)
Aug 15, 2003
9.772
9.828
9.685
9.693
263,642
-0.09(-0.89%)
Aug 14, 2003
9.654
9.854
9.519
9.780
1,203,876
-0.05(-0.49%)
Aug 13, 2003
9.911
9.911
9.815
9.828
431,812
-0.06(-0.62%)
Aug 12, 2003
9.911
9.998
9.845
9.889
521,764
-0.02(-0.22%)
Aug 11, 2003
10.05
10.09
9.906
9.911
393,393
-0.13(-1.34%)
Aug 08, 2003
9.802
10.10
9.763
10.05
1,004,188
+0.20(+2.03%)
Aug 07, 2003
10.54
10.54
9.759
9.845
2,336,665
-0.88(-8.19%)
Aug 06, 2003
10.58
10.80
10.58
10.72
469,311
+0.07(+0.69%)
Aug 05, 2003
10.68
10.76
10.57
10.65
326,447
-0.03(-0.24%)
Aug 04, 2003
10.75
10.80
10.56
10.68
347,152
-0.12(-1.09%)
Aug 01, 2003
10.95
10.98
10.72
10.79
549,830
-0.10(-0.88%)
Jul 31, 2003
11.02
11.09
10.89
10.89
353,594
+0.02(+0.20%)
Jul 30, 2003
10.89
10.95
10.77
10.87
355,434
+0.02(+0.20%)
Jul 29, 2003
10.91
11.03
10.78
10.85
314,944
-0.07(-0.60%)
Jul 28, 2003
10.93
11.01
10.85
10.91
304,822
+0.02(+0.20%)
Jul 25, 2003
10.63
10.90
10.58
10.89
337,030
+0.28(+2.66%)
Jul 24, 2003
10.68
10.83
10.60
10.61
339,790
-0.04(-0.41%)
Jul 23, 2003
10.81
10.82
10.61
10.65
306,202
-0.15(-1.41%)
Jul 22, 2003
10.76
10.82
10.67
10.80
236,036
+0.04(+0.36%)
Jul 21, 2003
10.78
10.78
10.59
10.76
412,488
+0.04(+0.41%)
Jul 18, 2003
10.67
10.75
10.54
10.72
274,455
+0.07(+0.65%)
Jul 17, 2003
10.65
10.80
10.55
10.65
441,474
-0.21(-1.92%)
Jul 16, 2003
10.95
10.95
10.78
10.86
259,731
-0.05(-0.48%)
Jul 15, 2003
10.96
11.04
10.84
10.91
447,456
+0.01(+0.08%)
Jul 14, 2003
10.85
11.00
10.81
10.90
409,727
+0.10(+0.89%)
Jul 11, 2003
10.81
10.86
10.71
10.81
453,897
+0.10(+0.93%)
Jul 10, 2003
11.09
11.09
10.54
10.71
688,783
-0.41(-3.71%)
Jul 09, 2003
11.12
11.15
10.91
11.12
475,983
+0.01(+0.12%)
Jul 08, 2003
11.03
11.14
10.91
11.11
518,313
+0.07(+0.59%)
Jul 07, 2003
10.93
11.10
10.93
11.04
303,212
+0.17(+1.56%)
Jul 03, 2003
10.98
11.02
10.87
10.87
155,056
-0.15(-1.34%)
Jul 02, 2003
10.93
11.08
10.88
11.02
392,013
+0.13(+1.24%)
Jul 01, 2003
10.70
10.93
10.70
10.88
284,577
+0.19(+1.79%)
Jun 30, 2003
10.96
10.99
10.69
10.69
477,363
-0.26(-2.38%)
Jun 27, 2003
11.09
11.13
10.89
10.95
374,529
-0.09(-0.79%)
Jun 26, 2003
10.87
11.27
10.77
11.04
602,513
+0.17(+1.60%)
Jun 25, 2003
11.08
11.17
10.85
10.87
469,081
-0.22(-2.00%)
Jun 24, 2003
10.72
11.52
10.71
11.09
1,429,789
+0.37(+3.45%)
Jun 23, 2003
10.93
10.93
10.65
10.72
408,117
-0.21(-1.95%)
Jun 20, 2003
11.02
11.04
10.92
10.93
399,374
+0.02(+0.16%)
Jun 19, 2003
11.12
11.15
10.87
10.91
366,707
-0.10(-0.95%)
Jun 18, 2003
11.15
11.18
11.01
11.02
273,995
-0.12(-1.05%)
Jun 17, 2003
11.17
11.25
11.11
11.14
331,968
-0.03(-0.31%)
Jun 16, 2003
10.95
11.25
10.93
11.17
523,834
+0.19(+1.74%)
Jun 13, 2003
11.08
11.09
10.91
10.98
393,853
-0.07(-0.63%)
Jun 12, 2003
10.91
11.12
10.91
11.05
327,827
+0.14(+1.27%)
Jun 11, 2003
10.85
10.93
10.72
10.91
405,126
+0.15(+1.41%)
Jun 10, 2003
10.71
10.81
10.66
10.76
495,767
+0.10(+0.98%)
Jun 09, 2003
10.74
10.76
10.56
10.65
705,577
-0.15(-1.41%)
Jun 06, 2003
10.87
10.95
10.72
10.81
981,413
-0.07(-0.60%)
Jun 05, 2003
10.78
10.89
10.69
10.87
673,830
+0.09(+0.85%)
Jun 04, 2003
10.71
10.78
10.61
10.78
446,306
+0.09(+0.81%)
Jun 03, 2003
10.98
10.98
10.48
10.69
1,102,652
-0.29(-2.61%)
Jun 02, 2003
10.76
11.04
10.74
10.98
1,393,671
+0.43(+4.04%)
May 30, 2003
10.32
10.60
10.32
10.55
418,929
+0.27(+2.62%)
May 29, 2003
10.30
10.48
10.28
10.28
331,508
+0.09(+0.90%)
May 28, 2003
10.13
10.29
10.11
10.19
368,317
+0.00(+0.04%)
May 27, 2003
9.998
10.26
9.998
10.19
337,490
+0.10(+0.95%)
May 23, 2003
9.998
10.10
9.954
10.09
223,383
+0.12(+1.18%)
May 22, 2003
10.26
10.31
9.937
9.976
703,967
-0.37(-3.53%)
May 21, 2003
10.07
10.44
10.07
10.34
1,135,089
+0.44(+4.48%)
May 20, 2003
9.954
9.967
9.789
9.898
376,369
+0.00(+0.04%)
May 19, 2003
10.09
10.11
9.850
9.893
445,615
-0.20(-1.94%)
May 16, 2003
10.05
10.15
9.967
10.09
358,885
+0.06(+0.61%)
May 15, 2003
10.06
10.07
9.911
10.03
327,137
-0.04(-0.39%)
May 14, 2003
10.09
10.11
9.945
10.07
460,799
-0.03(-0.26%)
May 13, 2003
10.21
10.21
10.01
10.09
334,269
-0.14(-1.36%)
May 12, 2003
10.15
10.26
9.902
10.23
666,238
+0.13(+1.25%)
May 09, 2003
10.12
10.23
9.998
10.11
554,431
-0.01(-0.09%)
May 08, 2003
10.69
10.69
10.03
10.12
917,918
-0.62(-5.79%)
May 07, 2003
10.80
10.81
10.65
10.74
484,725
-0.02(-0.20%)
May 06, 2003
10.76
10.82
10.65
10.76
216,251
+0.06(+0.57%)
May 05, 2003
10.85
10.85
10.63
10.70
164,719
-0.07(-0.61%)
May 02, 2003
10.65
10.81
10.61
10.76
434,113
+0.11(+1.02%)
May 01, 2003
10.41
10.68
10.36
10.65
394,543
+0.24(+2.34%)
Apr 30, 2003
10.40
10.52
10.25
10.41
329,208
-0.01(-0.08%)
Apr 29, 2003
10.52
10.55
10.41
10.42
219,242
-0.10(-0.91%)
Apr 28, 2003
10.45
10.57
10.43
10.51
236,036
+0.03(+0.29%)
Apr 25, 2003
10.45
10.53
10.38
10.48
423,530
+0.03(+0.29%)
Apr 24, 2003
10.75
10.75
10.39
10.45
401,675
-0.28(-2.63%)
Apr 23, 2003
10.63
10.77
10.58
10.74
305,052
+0.11(+1.02%)
Apr 22, 2003
10.37
10.67
10.32
10.63
560,643
+0.31(+3.03%)
Apr 21, 2003
10.31
10.37
10.28
10.31
160,578
+0.04(+0.38%)
Apr 17, 2003
10.13
10.28
10.08
10.28
143,094
+0.12(+1.15%)
Apr 16, 2003
10.35
10.41
10.12
10.16
236,496
-0.19(-1.85%)
Apr 15, 2003
10.00
10.43
9.998
10.35
652,435
+0.34(+3.43%)
Apr 14, 2003
9.780
10.01
9.780
10.01
255,130
+0.22(+2.22%)
Apr 11, 2003
9.741
9.867
9.676
9.789
207,739
+0.03(+0.36%)
Apr 10, 2003
9.867
9.867
9.702
9.754
288,028
-0.04(-0.44%)
Apr 09, 2003
9.911
9.932
9.763
9.798
304,822
-0.05(-0.49%)
Apr 08, 2003
9.880
9.885
9.780
9.845
301,831
-0.00(-0.04%)
Apr 07, 2003
10.11
10.26
9.811
9.850
317,245
-0.02(-0.18%)
Apr 04, 2003
9.893
9.993
9.802
9.867
289,638
-0.00(-0.04%)
Apr 03, 2003
9.998
9.998
9.828
9.872
382,580
-0.13(-1.26%)
Apr 02, 2003
9.954
10.09
9.941
9.998
214,871
+0.20(+2.00%)
Apr 01, 2003
9.772
9.867
9.680
9.802
407,886
+0.07(+0.67%)
Mar 31, 2003
9.698
9.737
9.563
9.737
459,419
-0.07(-0.71%)
Mar 28, 2003
9.737
9.911
9.628
9.806
462,640
+0.01(+0.09%)
Mar 27, 2003
9.806
9.911
9.693
9.798
487,946
-0.12(-1.18%)
Mar 26, 2003
9.911
10.05
9.850
9.915
248,689
-0.07(-0.65%)
Mar 25, 2003
9.998
10.09
9.889
9.980
168,630
+0.02(+0.22%)
Mar 24, 2003
10.26
10.26
9.915
9.959
212,570
-0.36(-3.50%)
Mar 21, 2003
10.19
10.35
10.11
10.32
267,093
+0.19(+1.89%)
Mar 20, 2003
10.10
10.19
9.924
10.13
327,367
+0.03(+0.26%)
Mar 19, 2003
10.12
10.17
9.976
10.10
461,949
-0.01(-0.13%)
Mar 18, 2003
10.18
10.32
10.07
10.12
465,170
-0.10(-0.98%)
Mar 17, 2003
9.932
10.26
9.889
10.21
513,021
+0.23(+2.35%)
Mar 14, 2003
9.780
10.11
9.780
9.980
260,882
+0.22(+2.27%)
Mar 13, 2003
9.572
9.811
9.524
9.759
514,862
+0.28(+2.98%)
Mar 12, 2003
9.346
9.476
9.220
9.476
508,420
+0.04(+0.46%)
Mar 11, 2003
9.511
9.598
9.385
9.433
634,260
-0.07(-0.78%)
Mar 10, 2003
9.998
9.998
9.446
9.506
627,589
-0.54(-5.37%)
Mar 07, 2003
9.945
10.06
9.780
10.05
211,190
+0.10(+1.05%)
Mar 06, 2003
10.06
10.06
9.872
9.941
231,665
-0.14(-1.42%)
Mar 05, 2003
9.932
10.12
9.911
10.08
287,568
+0.10(+1.05%)
Mar 04, 2003
10.04
10.10
9.945
9.980
196,006
-0.06(-0.61%)
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.