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
Stifel Financial Corp
(NY:
SF
)
78.28
+0.72 (+0.93%)
Streaming Delayed Price
Updated: 2:53 PM EDT, Jun 5, 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
3.784
3.786
3.746
3.763
24,279
-0.01(-0.36%)
Feb 26, 2004
3.798
3.814
3.740
3.776
38,649
+0.01(+0.24%)
Feb 25, 2004
3.736
3.798
3.711
3.767
58,964
+0.00(+0.04%)
Feb 24, 2004
3.842
3.842
3.739
3.766
83,244
-0.11(-2.74%)
Feb 23, 2004
3.860
3.958
3.784
3.872
182,840
+0.07(+1.71%)
Feb 20, 2004
3.770
3.807
3.739
3.807
25,270
+0.01(+0.20%)
Feb 19, 2004
3.935
3.935
3.769
3.799
48,063
-0.14(-3.46%)
Feb 18, 2004
3.829
3.969
3.792
3.935
119,911
+0.14(+3.59%)
Feb 17, 2004
3.708
3.807
3.671
3.799
92,163
+0.11(+2.87%)
Feb 13, 2004
3.693
3.701
3.648
3.693
15,360
+0.03(+0.83%)
Feb 12, 2004
3.610
3.724
3.610
3.663
57,973
+0.05(+1.47%)
Feb 11, 2004
3.602
3.610
3.496
3.610
150,137
-0.02(-0.63%)
Feb 10, 2004
3.860
3.860
3.602
3.633
238,336
-0.27(-6.98%)
Feb 09, 2004
3.932
3.943
3.867
3.905
173,921
+0.03(+0.66%)
Feb 06, 2004
3.761
3.901
3.761
3.879
476,177
+0.12(+3.14%)
Feb 05, 2004
3.512
3.776
3.466
3.761
191,263
+0.29(+8.23%)
Feb 04, 2004
3.459
3.475
3.424
3.475
66,892
+0.06(+1.82%)
Feb 03, 2004
3.316
3.428
3.316
3.413
132,299
+0.10(+2.87%)
Feb 02, 2004
3.257
3.318
3.257
3.318
28,243
+0.06(+1.86%)
Jan 30, 2004
3.256
3.259
3.256
3.257
7,432
+0.00(+0.05%)
Jan 29, 2004
3.259
3.260
3.256
3.256
18,829
-0.01(-0.19%)
Jan 28, 2004
3.247
3.318
3.247
3.262
36,667
+0.02(+0.47%)
Jan 27, 2004
3.297
3.297
3.244
3.247
35,676
+0.00(+0.09%)
Jan 26, 2004
3.201
3.262
3.186
3.244
108,019
+0.07(+2.05%)
Jan 23, 2004
3.133
3.179
3.121
3.179
38,649
+0.06(+1.79%)
Jan 22, 2004
3.133
3.166
3.123
3.123
20,811
+0.02(+0.73%)
Jan 21, 2004
3.088
3.133
3.088
3.100
32,207
+0.03(+0.84%)
Jan 20, 2004
3.067
3.095
3.065
3.074
31,216
+0.01(+0.25%)
Jan 16, 2004
3.029
3.126
3.029
3.067
76,802
+0.04(+1.30%)
Jan 15, 2004
2.988
3.056
2.982
3.027
128,830
+0.08(+2.56%)
Jan 14, 2004
2.926
2.952
2.924
2.952
41,622
+0.03(+0.93%)
Jan 13, 2004
2.924
2.936
2.924
2.924
26,261
-0.00(-0.16%)
Jan 12, 2004
2.876
2.967
2.876
2.929
45,586
+0.02(+0.78%)
Jan 09, 2004
2.899
2.906
2.899
2.906
27,252
-0.01(-0.26%)
Jan 08, 2004
2.876
2.921
2.874
2.914
22,793
+0.05(+1.58%)
Jan 07, 2004
2.868
2.868
2.846
2.868
36,171
+0.02(+0.80%)
Jan 06, 2004
2.794
2.846
2.794
2.846
24,775
+0.05(+1.84%)
Jan 05, 2004
2.773
2.815
2.773
2.794
135,272
-0.01(-0.32%)
Jan 02, 2004
2.891
2.891
2.803
2.803
52,523
-0.15(-5.03%)
Dec 31, 2003
2.980
2.980
2.914
2.952
13,874
-0.04(-1.42%)
Dec 30, 2003
2.914
2.994
2.914
2.994
5,946
+0.05(+1.70%)
Dec 29, 2003
2.876
2.952
2.830
2.944
111,487
+0.07(+2.37%)
Dec 26, 2003
2.876
2.876
2.876
2.876
2,477
+0.00(+0.16%)
Dec 24, 2003
2.871
2.871
2.871
2.871
0
+0.03(+1.17%)
Dec 23, 2003
2.838
2.838
2.838
2.838
0
+0.00(+0.00%)
Dec 22, 2003
2.861
2.861
2.838
2.838
2,477
-0.02(-0.79%)
Dec 19, 2003
2.802
2.861
2.802
2.861
24,279
+0.05(+1.61%)
Dec 18, 2003
2.815
2.815
2.815
2.815
495
+0.02(+0.54%)
Dec 17, 2003
2.685
2.815
2.685
2.800
166,488
+0.12(+4.52%)
Dec 16, 2003
2.688
2.688
2.679
2.679
39,640
-0.00(-0.06%)
Dec 15, 2003
2.685
2.685
2.658
2.681
20,315
+0.01(+0.34%)
Dec 12, 2003
2.620
2.672
2.620
2.672
2,477
+0.01(+0.28%)
Dec 11, 2003
2.694
2.702
2.652
2.664
24,279
-0.01(-0.23%)
Dec 10, 2003
2.672
2.672
2.672
2.670
23,288
-0.02(-0.62%)
Dec 09, 2003
2.725
2.725
2.687
2.687
3,964
-0.02(-0.67%)
Dec 08, 2003
2.694
2.729
2.679
2.705
28,243
+0.03(+1.07%)
Dec 05, 2003
2.672
2.723
2.672
2.676
13,874
-0.02(-0.84%)
Dec 04, 2003
2.694
2.699
2.694
2.699
46,081
+0.00(+0.17%)
Dec 03, 2003
2.658
2.694
2.658
2.694
35,676
+0.02(+0.85%)
Dec 02, 2003
2.661
2.672
2.649
2.672
25,270
+0.06(+2.20%)
Dec 01, 2003
2.582
2.614
2.582
2.614
32,703
+0.02(+0.76%)
Nov 28, 2003
2.550
2.611
2.550
2.594
10,405
+0.02(+0.82%)
Nov 26, 2003
2.528
2.573
2.528
2.573
43,604
+0.04(+1.43%)
Nov 25, 2003
2.513
2.573
2.513
2.537
33,198
+0.02(+0.90%)
Nov 24, 2003
2.426
2.535
2.426
2.514
74,820
+0.06(+2.53%)
Nov 21, 2003
2.464
2.464
2.457
2.452
5,450
+0.01(+0.31%)
Nov 20, 2003
2.435
2.444
2.399
2.444
10,405
+0.01(+0.37%)
Nov 19, 2003
2.376
2.393
2.370
2.435
29,234
+0.06(+2.61%)
Nov 18, 2003
2.393
2.416
2.373
2.373
14,369
-0.02(-0.95%)
Nov 17, 2003
2.429
2.429
2.396
2.396
25,270
-0.04(-1.68%)
Nov 14, 2003
2.346
2.452
2.346
2.437
51,532
+0.04(+1.83%)
Nov 13, 2003
2.422
2.470
2.392
2.393
56,982
-0.06(-2.41%)
Nov 12, 2003
2.346
2.452
2.346
2.452
130,812
+0.13(+5.68%)
Nov 11, 2003
2.286
2.354
2.286
2.320
125,362
+0.11(+5.07%)
Nov 10, 2003
2.222
2.222
2.208
2.208
14,369
+0.05(+2.17%)
Nov 07, 2003
2.134
2.161
2.134
2.161
21,306
-0.01(-0.42%)
Nov 06, 2003
2.154
2.171
2.154
2.171
8,919
-0.04(-1.78%)
Nov 05, 2003
2.210
2.210
2.210
2.210
991
+0.00(+0.00%)
Nov 04, 2003
2.210
2.210
2.210
2.210
991
-0.02(-1.02%)
Nov 03, 2003
2.230
2.233
2.230
2.233
12,883
+0.11(+4.98%)
Oct 31, 2003
2.127
2.127
2.127
2.127
0
+0.00(+0.00%)
Oct 30, 2003
2.127
2.127
2.127
2.127
0
+0.00(+0.00%)
Oct 29, 2003
2.198
2.198
2.127
2.127
7,928
-0.01(-0.50%)
Oct 28, 2003
2.119
2.137
2.119
2.137
14,865
+0.02(+0.86%)
Oct 27, 2003
2.119
2.134
2.119
2.119
1,623,264
+0.01(+0.57%)
Oct 24, 2003
2.174
2.174
2.107
2.107
42,117
-0.03(-1.28%)
Oct 23, 2003
2.125
2.134
2.125
2.134
14,865
+0.00(+0.00%)
Oct 22, 2003
2.125
2.134
2.125
2.134
14,865
+0.01(+0.36%)
Oct 21, 2003
2.093
2.127
2.093
2.127
7,432
+0.00(+0.07%)
Oct 20, 2003
2.111
2.125
2.111
2.125
24,775
-0.00(-0.07%)
Oct 17, 2003
2.127
2.127
2.127
2.127
24,775
+0.00(+0.00%)
Oct 16, 2003
2.110
2.127
2.110
2.127
10,405
+0.02(+0.79%)
Oct 15, 2003
2.104
2.108
2.104
2.110
30,225
+0.08(+4.03%)
Oct 14, 2003
2.028
2.028
2.028
2.028
31,712
-0.08(-3.94%)
Oct 13, 2003
2.096
2.111
2.096
2.111
42,117
+0.02(+0.72%)
Oct 10, 2003
2.119
2.119
2.119
2.096
9,414
+0.02(+0.73%)
Oct 09, 2003
2.074
2.083
2.068
2.081
144,191
+0.02(+0.73%)
Oct 08, 2003
2.039
2.066
2.039
2.066
25,270
+0.02(+0.81%)
Oct 07, 2003
2.049
2.049
2.049
2.049
991
+0.02(+0.89%)
Oct 06, 2003
2.031
2.031
2.031
2.031
495
+0.02(+1.05%)
Oct 03, 2003
2.010
2.010
2.010
2.010
0
+0.00(+0.00%)
Oct 02, 2003
2.010
2.010
2.010
2.010
0
+0.00(+0.00%)
Oct 01, 2003
2.059
2.059
2.010
2.010
3,964
-0.04(-1.99%)
Sep 30, 2003
2.051
2.051
2.051
2.051
2,477
+0.00(+0.00%)
Sep 29, 2003
2.051
2.051
2.051
2.051
2,477
+0.00(+0.00%)
Sep 26, 2003
2.051
2.051
2.051
2.051
43,108
+0.01(+0.37%)
Sep 25, 2003
2.021
2.043
2.021
2.043
2,477
-0.02(-0.74%)
Sep 24, 2003
2.059
2.059
2.059
2.059
22,297
-0.01(-0.66%)
Sep 23, 2003
2.072
2.072
2.072
2.072
2,973
+0.03(+1.41%)
Sep 22, 2003
2.034
2.059
2.013
2.043
30,225
+0.01(+0.45%)
Sep 19, 2003
2.027
2.034
2.027
2.034
15,856
+0.01(+0.67%)
Sep 18, 2003
2.007
2.019
2.007
2.021
29,234
+0.02(+1.14%)
Sep 17, 2003
1.998
1.998
1.998
1.998
0
+0.00(+0.00%)
Sep 16, 2003
2.040
2.040
1.998
1.998
9,414
-0.02(-0.75%)
Sep 15, 2003
2.013
2.013
2.003
2.013
15,360
-0.02(-0.75%)
Sep 12, 2003
2.028
2.042
2.013
2.028
16,351
+0.00(+0.15%)
Sep 11, 2003
2.043
2.043
2.010
2.025
18,333
-0.02(-0.89%)
Sep 10, 2003
2.081
2.096
2.043
2.043
65,901
-0.01(-0.66%)
Sep 09, 2003
2.074
2.074
1.990
2.057
43,604
+0.01(+0.67%)
Sep 08, 2003
2.006
2.081
2.006
2.043
195,723
+0.14(+7.40%)
Sep 05, 2003
1.900
1.904
1.900
1.903
3,468
+0.00(+0.24%)
Sep 04, 2003
1.913
1.913
1.898
1.898
4,955
-0.05(-2.72%)
Sep 03, 2003
1.951
1.951
1.951
1.951
0
+0.00(+0.00%)
Sep 02, 2003
1.930
1.951
1.904
1.951
74,325
+0.06(+3.12%)
Aug 29, 2003
1.891
1.892
1.891
1.892
6,937
+0.00(+0.24%)
Aug 28, 2003
1.887
1.887
1.887
1.887
991
+0.02(+1.22%)
Aug 27, 2003
1.842
1.865
1.842
1.865
2,477
+0.01(+0.41%)
Aug 26, 2003
1.857
1.857
1.857
1.857
495
-0.01(-0.32%)
Aug 25, 2003
1.824
1.863
1.824
1.863
6,937
+0.01(+0.49%)
Aug 22, 2003
1.854
1.854
1.854
1.854
0
+0.00(+0.00%)
Aug 21, 2003
1.936
1.936
1.854
1.854
311,670
-0.05(-2.70%)
Aug 20, 2003
1.880
1.906
1.880
1.906
11,892
-0.00(-0.08%)
Aug 19, 2003
1.907
1.907
1.907
1.907
0
+0.00(+0.00%)
Aug 18, 2003
1.880
1.907
1.880
1.907
12,387
+0.00(+0.00%)
Aug 15, 2003
1.907
1.907
1.907
1.907
1,982
+0.02(+1.04%)
Aug 14, 2003
1.892
1.915
1.887
1.887
14,369
-0.00(-0.24%)
Aug 13, 2003
1.892
1.892
1.892
1.892
6,441
+0.03(+1.63%)
Aug 12, 2003
1.862
1.862
1.862
1.862
4,955
+0.00(+0.00%)
Aug 11, 2003
1.915
1.915
1.860
1.862
48,559
-0.06(-3.15%)
Aug 08, 2003
1.891
1.925
1.891
1.922
29,730
+0.07(+3.76%)
Aug 07, 2003
1.853
1.853
1.853
1.853
0
+0.00(+0.00%)
Aug 06, 2003
1.853
1.853
1.853
1.853
0
+0.00(+0.00%)
Aug 05, 2003
1.853
1.853
1.853
1.853
495
+0.02(+0.82%)
Aug 04, 2003
1.838
1.838
1.838
1.838
495
-0.02(-0.82%)
Aug 01, 2003
1.854
1.854
1.839
1.853
5,946
+0.03(+1.58%)
Jul 31, 2003
1.816
1.847
1.816
1.824
4,459
+0.01(+0.42%)
Jul 30, 2003
1.816
1.818
1.816
1.816
4,459
-0.02(-0.83%)
Jul 29, 2003
1.831
1.831
1.831
1.831
991
-0.02(-0.82%)
Jul 28, 2003
1.854
1.854
1.847
1.847
4,459
-0.01(-0.41%)
Jul 25, 2003
1.854
1.854
1.854
1.854
1,486
+0.00(+0.00%)
Jul 24, 2003
1.856
1.856
1.854
1.854
5,450
+0.02(+0.82%)
Jul 23, 2003
1.833
1.915
1.833
1.839
43,108
+0.02(+1.17%)
Jul 22, 2003
1.816
1.818
1.801
1.818
66,892
-0.04(-1.96%)
Jul 21, 2003
1.854
1.854
1.854
1.854
4,955
-0.04(-2.00%)
Jul 18, 2003
1.865
1.892
1.865
1.892
24,775
+0.06(+3.14%)
Jul 17, 2003
1.833
1.835
1.833
1.835
2,477
-0.03(-1.54%)
Jul 16, 2003
1.863
1.863
1.863
1.863
3,964
+0.03(+1.57%)
Jul 15, 2003
1.862
1.862
1.831
1.835
9,910
-0.03(-1.46%)
Jul 14, 2003
1.877
1.877
1.862
1.862
1,486
-0.03(-1.60%)
Jul 11, 2003
1.874
1.907
1.874
1.892
27,252
+0.07(+3.56%)
Jul 10, 2003
1.827
1.827
1.827
1.827
1,982
-0.03(-1.87%)
Jul 09, 2003
1.892
1.892
1.862
1.862
1,486
-0.05(-2.38%)
Jul 08, 2003
1.907
1.907
1.907
1.907
0
+0.00(+0.00%)
Jul 07, 2003
1.945
1.945
1.907
1.907
5,946
-0.00(-0.08%)
Jul 03, 2003
1.909
1.909
1.909
1.909
0
+0.00(+0.00%)
Jul 02, 2003
1.892
1.951
1.892
1.909
18,333
+0.04(+2.11%)
Jul 01, 2003
1.854
1.869
1.854
1.869
1,982
+0.04(+2.40%)
Jun 30, 2003
1.825
1.825
1.825
1.825
991
-0.01(-0.41%)
Jun 27, 2003
1.833
1.833
1.831
1.833
31,216
-0.01(-0.74%)
Jun 26, 2003
1.869
1.907
1.847
1.847
42,613
+0.02(+0.83%)
Jun 25, 2003
1.845
1.845
1.831
1.831
6,441
-0.00(-0.08%)
Jun 24, 2003
1.828
1.851
1.828
1.833
7,928
-0.01(-0.74%)
Jun 23, 2003
1.847
1.854
1.821
1.847
14,369
-0.03(-1.61%)
Jun 20, 2003
1.907
1.907
1.877
1.877
9,910
-0.03(-1.59%)
Jun 19, 2003
1.907
1.907
1.906
1.907
10,405
+0.00(+0.00%)
Jun 18, 2003
1.910
1.910
1.907
1.907
3,964
-0.01(-0.39%)
Jun 17, 2003
1.931
1.931
1.907
1.915
1,982
-0.02(-0.78%)
Jun 16, 2003
1.915
1.934
1.915
1.930
2,477
+0.01(+0.39%)
Jun 13, 2003
1.922
1.922
1.922
1.922
6,441
-0.02(-0.78%)
Jun 12, 2003
1.930
1.972
1.930
1.937
29,234
+0.03(+1.51%)
Jun 11, 2003
1.907
1.915
1.907
1.909
14,865
+0.00(+0.08%)
Jun 10, 2003
1.877
1.907
1.877
1.907
9,414
+0.06(+3.03%)
Jun 09, 2003
1.847
1.883
1.839
1.851
16,847
-0.01(-0.33%)
Jun 06, 2003
1.862
1.865
1.857
1.857
3,964
-0.00(-0.24%)
Jun 05, 2003
1.887
1.887
1.857
1.862
27,252
-0.02(-0.89%)
Jun 04, 2003
1.881
1.887
1.862
1.878
11,396
-0.02(-0.96%)
Jun 03, 2003
1.897
1.897
1.897
1.897
991
+0.00(+0.00%)
Jun 02, 2003
1.891
1.897
1.891
1.897
157,074
+0.00(+0.08%)
May 30, 2003
1.847
1.895
1.847
1.895
31,216
+0.05(+2.62%)
May 29, 2003
1.819
1.847
1.819
1.847
36,667
-0.00(-0.25%)
May 28, 2003
1.877
1.878
1.851
1.851
11,892
-0.03(-1.37%)
May 27, 2003
1.863
1.877
1.862
1.877
5,946
-0.00(-0.16%)
May 23, 2003
1.880
1.880
1.880
1.880
0
+0.00(+0.00%)
May 22, 2003
1.880
1.880
1.880
1.880
495
-0.01(-0.64%)
May 21, 2003
1.892
1.892
1.892
1.892
19,820
-0.00(-0.16%)
May 20, 2003
1.895
1.895
1.895
1.895
0
+0.00(+0.00%)
May 19, 2003
1.907
1.907
1.872
1.895
50,541
-0.01(-0.63%)
May 16, 2003
1.907
1.907
1.907
1.907
0
+0.00(+0.00%)
May 15, 2003
1.895
1.945
1.895
1.907
7,432
+0.01(+0.64%)
May 14, 2003
1.910
1.910
1.895
1.895
3,468
-0.02(-0.79%)
May 13, 2003
1.883
1.910
1.883
1.910
3,468
+0.03(+1.61%)
May 12, 2003
1.894
1.953
1.877
1.880
82,748
-0.01(-0.64%)
May 09, 2003
1.953
1.953
1.892
1.892
6,937
-0.08(-3.85%)
May 08, 2003
1.892
1.968
1.892
1.968
35,676
+0.08(+4.00%)
May 07, 2003
1.862
1.892
1.862
1.892
8,423
+0.04(+2.04%)
May 06, 2003
1.869
1.869
1.854
1.854
41,622
-0.03(-1.61%)
May 05, 2003
1.916
1.916
1.884
1.884
71,847
+0.07(+3.66%)
May 02, 2003
1.831
1.853
1.818
1.818
6,937
-0.01(-0.74%)
May 01, 2003
1.831
1.831
1.831
1.831
14,369
+0.01(+0.67%)
Apr 30, 2003
1.818
1.819
1.818
1.819
3,964
+0.00(+0.08%)
Apr 29, 2003
1.824
1.824
1.816
1.818
21,802
-0.01(-0.50%)
Apr 28, 2003
1.827
1.827
1.827
1.827
0
+0.00(+0.00%)
Apr 25, 2003
1.827
1.827
1.797
1.827
11,396
+0.00(+0.00%)
Apr 24, 2003
1.847
1.847
1.827
1.827
8,423
-0.01(-0.66%)
Apr 23, 2003
1.824
1.839
1.824
1.839
7,432
+0.02(+1.17%)
Apr 22, 2003
1.816
1.819
1.816
1.818
10,405
+0.00(+0.00%)
Apr 21, 2003
1.816
1.824
1.816
1.818
32,207
+0.00(+0.08%)
Apr 17, 2003
1.791
1.816
1.791
1.816
13,378
+0.04(+2.04%)
Apr 16, 2003
1.772
1.792
1.772
1.780
69,865
-0.04(-2.00%)
Apr 15, 2003
1.771
1.816
1.771
1.816
9,414
+0.05(+2.56%)
Apr 14, 2003
1.794
1.794
1.771
1.771
70,361
-0.02(-1.18%)
Apr 11, 2003
1.751
1.816
1.751
1.792
40,631
+0.05(+2.96%)
Apr 10, 2003
1.741
1.741
1.727
1.741
12,883
+0.00(+0.00%)
Apr 09, 2003
1.744
1.744
1.741
1.741
3,468
-0.02(-1.03%)
Apr 08, 2003
1.756
1.759
1.726
1.759
36,667
+0.00(+0.17%)
Apr 07, 2003
1.792
1.792
1.756
1.756
15,360
-0.03(-1.70%)
Apr 04, 2003
1.788
1.788
1.786
1.786
8,423
-0.01(-0.34%)
Apr 03, 2003
1.786
1.815
1.786
1.792
11,892
+0.01(+0.34%)
Apr 02, 2003
1.778
1.804
1.778
1.786
7,928
+0.02(+0.85%)
Apr 01, 2003
1.771
1.771
1.771
1.771
495
-0.01(-0.51%)
Mar 31, 2003
1.801
1.818
1.771
1.780
68,874
-0.01(-0.34%)
Mar 28, 2003
1.759
1.786
1.759
1.786
8,423
+0.03(+1.55%)
Mar 27, 2003
1.759
1.759
1.759
1.759
0
+0.00(+0.00%)
Mar 26, 2003
1.759
1.759
1.759
1.759
0
+0.00(+0.00%)
Mar 25, 2003
1.759
1.759
1.759
1.759
2,477
-0.01(-0.68%)
Mar 24, 2003
1.771
1.771
1.771
1.771
0
+0.00(+0.00%)
Mar 21, 2003
1.794
1.794
1.771
1.771
32,207
-0.03(-1.85%)
Mar 20, 2003
1.786
1.818
1.786
1.804
7,432
+0.02(+0.93%)
Mar 19, 2003
1.803
1.803
1.778
1.788
39,144
-0.03(-1.42%)
Mar 18, 2003
1.815
1.815
1.809
1.813
1,982
-0.00(-0.08%)
Mar 17, 2003
1.815
1.815
1.815
1.815
0
+0.00(+0.00%)
Mar 14, 2003
1.803
1.819
1.803
1.815
7,928
+0.01(+0.67%)
Mar 13, 2003
1.816
1.816
1.803
1.803
25,270
+0.01(+0.51%)
Mar 12, 2003
1.794
1.818
1.794
1.794
34,685
+0.00(+0.25%)
Mar 11, 2003
1.789
1.789
1.789
1.789
0
+0.00(+0.00%)
Mar 10, 2003
1.789
1.789
1.789
1.789
991
-0.01(-0.67%)
Mar 07, 2003
1.786
1.801
1.786
1.801
3,964
+0.02(+0.85%)
Mar 06, 2003
1.788
1.788
1.786
1.786
4,955
-0.02(-0.84%)
Mar 05, 2003
1.801
1.822
1.801
1.801
36,171
+0.00(+0.00%)
Mar 04, 2003
1.801
1.801
1.801
1.801
17,838
-0.01(-0.42%)
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.