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
Landstar System
(NQ:
LSTR
)
180.64
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
7.377
7.427
7.261
7.417
556,048
+0.07(+0.96%)
Feb 26, 2004
7.273
7.367
7.273
7.346
439,112
+0.08(+1.09%)
Feb 25, 2004
7.292
7.317
7.246
7.267
367,651
+0.00(+0.06%)
Feb 24, 2004
7.153
7.309
7.065
7.263
554,604
+0.20(+2.76%)
Feb 23, 2004
7.171
7.219
7.067
7.067
405,186
-0.11(-1.53%)
Feb 20, 2004
7.207
7.273
7.138
7.178
257,452
+0.02(+0.23%)
Feb 19, 2004
7.442
7.442
7.146
7.161
292,581
-0.12(-1.71%)
Feb 18, 2004
7.471
7.518
7.244
7.286
684,293
-0.23(-3.07%)
Feb 17, 2004
7.585
7.678
7.462
7.516
836,598
+0.33(+4.60%)
Feb 13, 2004
7.481
7.518
7.186
7.186
689,105
-0.31(-4.13%)
Feb 12, 2004
7.317
7.514
7.294
7.496
439,112
+0.16(+2.12%)
Feb 11, 2004
7.284
7.360
7.190
7.340
715,091
-0.01(-0.14%)
Feb 10, 2004
7.387
7.458
7.259
7.350
694,158
-0.04(-0.51%)
Feb 09, 2004
7.479
7.523
7.367
7.387
568,800
-0.04(-0.59%)
Feb 06, 2004
7.315
7.458
7.159
7.431
572,650
+0.21(+2.91%)
Feb 05, 2004
7.273
7.294
7.144
7.221
486,512
+0.08(+1.08%)
Feb 04, 2004
7.429
7.429
7.144
7.144
485,309
-0.26(-3.54%)
Feb 03, 2004
7.481
7.502
7.350
7.406
577,462
-0.00(-0.06%)
Feb 02, 2004
7.653
7.693
7.363
7.411
710,760
-0.03(-0.42%)
Jan 30, 2004
7.689
7.811
7.408
7.442
615,478
-0.27(-3.53%)
Jan 29, 2004
7.743
8.069
7.689
7.714
403,742
-0.16(-1.98%)
Jan 28, 2004
7.826
8.138
7.703
7.870
1,212,671
+0.32(+4.30%)
Jan 27, 2004
7.832
7.915
7.543
7.545
471,113
-0.29(-3.71%)
Jan 26, 2004
8.104
8.364
7.764
7.836
794,492
-0.06(-0.74%)
Jan 23, 2004
7.712
7.897
7.689
7.895
373,185
+0.17(+2.21%)
Jan 22, 2004
7.863
8.057
7.724
7.724
318,326
-0.22(-2.80%)
Jan 21, 2004
7.710
8.021
7.695
7.946
447,052
+0.19(+2.41%)
Jan 20, 2004
7.907
7.907
7.691
7.759
533,430
-0.02(-0.29%)
Jan 16, 2004
8.136
8.148
7.776
7.782
652,773
-0.27(-3.35%)
Jan 15, 2004
8.260
8.260
8.003
8.052
246,877
-0.16(-1.90%)
Jan 14, 2004
8.235
8.242
8.158
8.208
254,102
-0.01(-0.10%)
Jan 13, 2004
8.235
8.235
8.036
8.217
248,590
-0.02(-0.23%)
Jan 12, 2004
8.123
8.256
8.111
8.235
407,000
+0.20(+2.48%)
Jan 09, 2004
8.219
8.219
8.001
8.036
219,305
-0.14(-1.68%)
Jan 08, 2004
8.104
8.173
8.003
8.173
284,525
+0.06(+0.72%)
Jan 07, 2004
7.874
8.115
7.774
8.115
339,971
+0.32(+4.11%)
Jan 06, 2004
7.843
7.892
7.683
7.795
281,031
+0.04(+0.56%)
Jan 05, 2004
7.606
7.876
7.566
7.751
936,932
-0.09(-1.09%)
Jan 02, 2004
7.909
7.996
7.822
7.836
464,135
-0.07(-0.87%)
Dec 31, 2003
8.077
8.117
7.899
7.905
469,669
-0.21(-2.64%)
Dec 30, 2003
8.082
8.204
8.040
8.119
223,896
+0.04(+0.44%)
Dec 29, 2003
8.021
8.167
7.951
8.084
361,460
+0.11(+1.33%)
Dec 26, 2003
7.942
7.998
7.899
7.978
73,792
+0.05(+0.63%)
Dec 24, 2003
8.021
8.032
7.901
7.928
121,308
-0.11(-1.37%)
Dec 23, 2003
7.980
8.046
7.897
8.038
508,407
+0.11(+1.39%)
Dec 22, 2003
7.928
7.982
7.865
7.928
204,262
+0.06(+0.79%)
Dec 19, 2003
7.905
7.978
7.730
7.865
730,980
+0.01(+0.19%)
Dec 18, 2003
7.855
7.884
7.674
7.851
405,900
+0.06(+0.72%)
Dec 17, 2003
7.770
7.853
7.681
7.795
535,276
+0.07(+0.86%)
Dec 16, 2003
7.693
7.976
7.616
7.728
748,612
-0.33(-4.05%)
Dec 15, 2003
8.198
8.302
8.001
8.055
480,422
-0.01(-0.18%)
Dec 12, 2003
8.073
8.188
7.951
8.069
371,832
+0.09(+1.07%)
Dec 11, 2003
7.897
8.030
7.847
7.984
227,440
+0.09(+1.11%)
Dec 10, 2003
7.980
7.980
7.853
7.897
312,566
-0.04(-0.47%)
Dec 09, 2003
7.708
8.040
7.697
7.934
966,749
+0.26(+3.36%)
Dec 08, 2003
7.666
7.699
7.429
7.676
414,329
+0.13(+1.76%)
Dec 05, 2003
7.556
7.658
7.491
7.543
402,060
+0.01(+0.19%)
Dec 04, 2003
7.481
7.604
7.327
7.529
359,756
+0.17(+2.32%)
Dec 03, 2003
7.548
7.581
7.336
7.358
256,970
-0.16(-2.18%)
Dec 02, 2003
7.456
7.564
7.377
7.523
362,133
+0.09(+1.26%)
Dec 01, 2003
7.533
7.572
7.383
7.429
223,711
-0.05(-0.69%)
Nov 28, 2003
7.479
7.491
7.340
7.481
205,504
+0.11(+1.55%)
Nov 26, 2003
7.415
7.520
7.329
7.367
542,052
-0.11(-1.45%)
Nov 25, 2003
7.387
7.502
7.387
7.475
412,859
+0.08(+1.04%)
Nov 24, 2003
7.169
7.410
7.065
7.398
419,442
+0.34(+4.77%)
Nov 21, 2003
7.086
7.163
7.003
7.061
841,500
-0.02(-0.35%)
Nov 20, 2003
7.045
7.111
6.961
7.086
436,335
-0.01(-0.12%)
Nov 19, 2003
7.157
7.232
7.047
7.094
650,039
-0.06(-0.90%)
Nov 18, 2003
7.302
7.304
7.067
7.159
602,793
-0.16(-2.13%)
Nov 17, 2003
7.518
7.647
7.151
7.315
775,137
-0.33(-4.30%)
Nov 14, 2003
7.718
7.786
7.581
7.643
614,237
+3.78(+98.09%)
Nov 13, 2003
3.862
3.881
3.836
3.858
313,494
-0.01(-0.31%)
Nov 12, 2003
3.771
3.881
3.771
3.870
208,329
+0.09(+2.25%)
Nov 11, 2003
3.779
3.804
3.737
3.785
427,726
-0.00(-0.04%)
Nov 10, 2003
3.883
3.920
3.783
3.787
621,397
-0.12(-3.16%)
Nov 07, 2003
3.883
3.959
3.867
3.910
348,686
+0.03(+0.66%)
Nov 06, 2003
3.927
3.928
3.855
3.885
467,566
-0.05(-1.15%)
Nov 05, 2003
3.896
3.937
3.819
3.930
359,431
+0.08(+2.00%)
Nov 04, 2003
3.875
3.922
3.838
3.853
824,804
-0.06(-1.42%)
Nov 03, 2003
3.795
3.930
3.774
3.909
456,729
+0.12(+3.04%)
Oct 31, 2003
3.769
3.811
3.740
3.793
348,936
+0.04(+1.05%)
Oct 30, 2003
3.779
3.837
3.749
3.754
418,097
-0.03(-0.67%)
Oct 29, 2003
3.753
3.813
3.742
3.779
606,109
+0.02(+0.57%)
Oct 28, 2003
3.662
3.766
3.639
3.758
1,131,460
+0.10(+2.61%)
Oct 27, 2003
3.637
3.711
3.611
3.663
464,857
+0.05(+1.41%)
Oct 24, 2003
3.532
3.635
3.528
3.612
304,130
+0.05(+1.49%)
Oct 23, 2003
3.543
3.585
3.532
3.559
176,607
-0.00(-0.03%)
Oct 22, 2003
3.572
3.602
3.545
3.560
285,362
-0.02(-0.67%)
Oct 21, 2003
3.481
3.659
3.481
3.584
588,304
+0.09(+2.65%)
Oct 20, 2003
3.500
3.511
3.429
3.491
451,859
+0.06(+1.65%)
Oct 17, 2003
3.448
3.499
3.413
3.435
609,362
-0.01(-0.18%)
Oct 16, 2003
3.364
3.468
3.352
3.441
790,873
+0.08(+2.28%)
Oct 15, 2003
3.306
3.392
3.306
3.364
518,474
+0.03(+0.81%)
Oct 14, 2003
3.377
3.387
3.302
3.337
715,235
+0.01(+0.19%)
Oct 13, 2003
3.242
3.387
3.235
3.331
252,322
+0.06(+1.84%)
Oct 10, 2003
3.351
3.351
3.242
3.270
320,746
-0.06(-1.76%)
Oct 09, 2003
3.291
3.362
3.270
3.329
348,633
+0.06(+1.84%)
Oct 08, 2003
3.302
3.318
3.247
3.269
340,370
-0.04(-1.08%)
Oct 07, 2003
3.283
3.317
3.278
3.305
416,307
+0.02(+0.60%)
Oct 06, 2003
3.382
3.382
3.273
3.285
412,981
-0.07(-2.12%)
Oct 03, 2003
3.273
3.386
3.270
3.356
411,201
+0.09(+2.82%)
Oct 02, 2003
3.273
3.329
3.260
3.264
489,110
-0.02(-0.68%)
Oct 01, 2003
3.172
3.304
3.172
3.286
506,405
+0.10(+3.01%)
Sep 30, 2003
3.221
3.234
3.170
3.190
728,560
-0.02(-0.55%)
Sep 29, 2003
3.225
3.256
3.203
3.208
536,294
-0.03(-0.88%)
Sep 26, 2003
3.207
3.267
3.201
3.237
496,709
+0.03(+0.87%)
Sep 25, 2003
3.316
3.322
3.209
3.209
521,049
-0.13(-3.77%)
Sep 24, 2003
3.418
3.434
3.313
3.334
314,399
-0.08(-2.45%)
Sep 23, 2003
3.426
3.515
3.393
3.418
534,364
-0.01(-0.17%)
Sep 22, 2003
3.366
3.425
3.325
3.424
476,271
+0.03(+0.97%)
Sep 19, 2003
3.390
3.411
3.369
3.391
969,906
-0.01(-0.35%)
Sep 18, 2003
3.346
3.419
3.338
3.403
709,937
+0.01(+0.43%)
Sep 17, 2003
3.435
3.435
3.345
3.388
418,381
-0.07(-2.01%)
Sep 16, 2003
3.402
3.472
3.393
3.458
857,911
+0.06(+1.63%)
Sep 15, 2003
3.273
3.420
3.266
3.402
1,176,579
+0.19(+5.87%)
Sep 12, 2003
3.190
3.256
3.169
3.214
503,354
-0.05(-1.54%)
Sep 11, 2003
3.125
3.265
3.125
3.264
599,598
+0.10(+3.27%)
Sep 10, 2003
3.233
3.233
3.146
3.161
2,383,476
-0.04(-1.36%)
Sep 09, 2003
3.219
3.243
3.201
3.204
1,090,922
-0.03(-0.88%)
Sep 08, 2003
3.118
3.247
3.102
3.233
944,632
+0.10(+3.35%)
Sep 05, 2003
3.159
3.200
3.125
3.128
374,388
-0.08(-2.53%)
Sep 04, 2003
3.179
3.209
3.175
3.209
242,053
+0.02(+0.60%)
Sep 03, 2003
3.222
3.222
3.180
3.190
248,308
-0.03(-1.00%)
Sep 02, 2003
3.204
3.236
3.190
3.222
548,108
+0.02(+0.58%)
Aug 29, 2003
3.247
3.247
3.201
3.203
144,846
-0.01(-0.40%)
Aug 28, 2003
3.195
3.243
3.187
3.216
749,738
-0.00(-0.10%)
Aug 27, 2003
3.176
3.231
3.172
3.219
172,276
+0.04(+1.26%)
Aug 26, 2003
3.164
3.227
3.138
3.179
219,916
+0.00(+0.15%)
Aug 25, 2003
3.184
3.203
3.162
3.175
174,682
+0.01(+0.33%)
Aug 22, 2003
3.268
3.272
3.163
3.164
365,726
-0.10(-3.15%)
Aug 21, 2003
3.281
3.286
3.259
3.267
248,308
-0.01(-0.16%)
Aug 20, 2003
3.286
3.286
3.252
3.272
324,822
-0.00(-0.02%)
Aug 19, 2003
3.281
3.284
3.255
3.273
490,361
+0.00(+0.08%)
Aug 18, 2003
3.272
3.281
3.247
3.270
377,756
+0.04(+1.25%)
Aug 15, 2003
3.256
3.282
3.226
3.230
135,703
-0.01(-0.37%)
Aug 14, 2003
3.266
3.290
3.226
3.242
248,308
-0.06(-1.67%)
Aug 13, 2003
3.249
3.306
3.212
3.297
297,874
+0.08(+2.40%)
Aug 12, 2003
3.221
3.235
3.181
3.219
409,035
-0.00(-0.03%)
Aug 11, 2003
3.260
3.271
3.183
3.220
368,132
-0.04(-1.23%)
Aug 08, 2003
3.208
3.286
3.202
3.260
433,578
+0.05(+1.67%)
Aug 07, 2003
3.189
3.216
3.174
3.207
458,120
+0.03(+0.96%)
Aug 06, 2003
3.143
3.215
3.143
3.176
500,948
+0.02(+0.66%)
Aug 05, 2003
3.123
3.245
3.123
3.156
474,962
+0.04(+1.13%)
Aug 04, 2003
3.125
3.154
3.120
3.120
381,125
-0.02(-0.66%)
Aug 01, 2003
3.327
3.327
3.131
3.141
882,073
-0.18(-5.50%)
Jul 31, 2003
3.269
3.333
3.255
3.324
380,644
+0.08(+2.52%)
Jul 30, 2003
3.264
3.264
3.215
3.242
456,676
-0.03(-0.79%)
Jul 29, 2003
3.177
3.278
3.169
3.268
574,575
+0.08(+2.48%)
Jul 28, 2003
3.235
3.247
3.183
3.189
320,010
-0.03(-0.98%)
Jul 25, 2003
3.204
3.248
3.196
3.221
228,097
+0.03(+0.89%)
Jul 24, 2003
3.195
3.253
3.192
3.192
655,901
-0.05(-1.44%)
Jul 23, 2003
3.201
3.241
3.201
3.239
668,894
+0.01(+0.18%)
Jul 22, 2003
3.170
3.240
3.170
3.233
484,587
+0.04(+1.27%)
Jul 21, 2003
3.190
3.209
3.169
3.193
597,192
+0.01(+0.42%)
Jul 18, 2003
3.140
3.205
3.039
3.179
1,972,515
-0.07(-2.10%)
Jul 17, 2003
3.314
3.402
3.222
3.247
1,074,080
-0.18(-5.33%)
Jul 16, 2003
3.422
3.481
3.403
3.430
325,785
-0.01(-0.18%)
Jul 15, 2003
3.434
3.478
3.419
3.437
256,489
+0.02(+0.53%)
Jul 14, 2003
3.381
3.426
3.381
3.418
225,691
+0.03(+0.90%)
Jul 11, 2003
3.402
3.402
3.366
3.388
171,313
+0.02(+0.59%)
Jul 10, 2003
3.380
3.429
3.368
3.368
508,167
-0.06(-1.76%)
Jul 09, 2003
3.436
3.436
3.397
3.428
442,240
+0.00(+0.14%)
Jul 08, 2003
3.481
3.527
3.396
3.424
906,134
+0.02(+0.70%)
Jul 07, 2003
3.416
3.429
3.380
3.400
245,902
+0.00(+0.02%)
Jul 03, 2003
3.399
3.447
3.393
3.399
136,184
-0.02(-0.61%)
Jul 02, 2003
3.324
3.434
3.321
3.420
418,660
+0.11(+3.23%)
Jul 01, 2003
3.265
3.329
3.241
3.313
390,749
+0.06(+1.93%)
Jun 30, 2003
3.337
3.376
3.249
3.250
449,939
-0.08(-2.39%)
Jun 27, 2003
3.213
3.385
3.213
3.330
463,894
+0.08(+2.41%)
Jun 26, 2003
3.231
3.251
3.198
3.251
283,437
+0.03(+0.84%)
Jun 25, 2003
3.165
3.230
3.156
3.224
464,857
+0.04(+1.36%)
Jun 24, 2003
3.207
3.207
3.148
3.181
185,269
+0.01(+0.36%)
Jun 23, 2003
3.224
3.248
3.149
3.170
222,804
-0.05(-1.68%)
Jun 20, 2003
3.236
3.281
3.198
3.224
320,010
-0.01(-0.39%)
Jun 19, 2003
3.265
3.338
3.235
3.236
261,301
-0.04(-1.30%)
Jun 18, 2003
3.372
3.372
3.275
3.279
380,644
-0.09(-2.68%)
Jun 17, 2003
3.369
3.378
3.336
3.369
406,629
+0.04(+1.15%)
Jun 16, 2003
3.312
3.416
3.301
3.331
435,502
+0.02(+0.55%)
Jun 13, 2003
3.351
3.358
3.283
3.312
309,904
-0.07(-1.98%)
Jun 12, 2003
3.351
3.392
3.313
3.379
610,185
+0.03(+0.95%)
Jun 11, 2003
3.221
3.353
3.196
3.348
1,178,985
+0.14(+4.37%)
Jun 10, 2003
3.169
3.219
3.169
3.207
353,695
+0.04(+1.11%)
Jun 09, 2003
3.142
3.231
3.142
3.172
886,404
+0.02(+0.51%)
Jun 06, 2003
3.286
3.347
3.154
3.156
808,447
-0.14(-4.33%)
Jun 05, 2003
3.316
3.323
3.218
3.299
1,632,294
-0.10(-2.88%)
Jun 04, 2003
3.358
3.428
3.331
3.397
651,570
+0.04(+1.10%)
Jun 03, 2003
3.297
3.361
3.285
3.360
447,052
+0.00(+0.05%)
Jun 02, 2003
3.318
3.382
3.295
3.358
358,507
+0.03(+0.94%)
May 30, 2003
3.247
3.356
3.240
3.327
569,281
+0.07(+2.14%)
May 29, 2003
3.195
3.257
3.169
3.257
1,010,078
+0.07(+2.32%)
May 28, 2003
3.174
3.210
3.143
3.184
368,132
+0.01(+0.38%)
May 27, 2003
3.080
3.178
3.080
3.172
1,414,301
+0.09(+2.78%)
May 23, 2003
3.089
3.129
3.076
3.086
787,755
-0.04(-1.31%)
May 22, 2003
3.112
3.144
3.094
3.127
1,648,655
+0.02(+0.65%)
May 21, 2003
2.927
3.124
2.923
3.107
3,266,994
+0.20(+7.03%)
May 20, 2003
2.863
2.909
2.852
2.903
965,806
+0.05(+1.58%)
May 19, 2003
2.904
2.904
2.847
2.857
1,414,783
-0.00(-0.04%)
May 16, 2003
2.874
2.899
2.857
2.858
3,594,222
-0.05(-1.70%)
May 15, 2003
2.974
3.013
2.887
2.908
1,181,392
-0.08(-2.75%)
May 14, 2003
3.047
3.100
2.990
2.990
497,098
-0.11(-3.55%)
May 13, 2003
3.120
3.143
3.068
3.100
319,529
-0.03(-1.03%)
May 12, 2003
3.117
3.144
3.092
3.132
400,374
+0.01(+0.27%)
May 09, 2003
3.117
3.143
3.091
3.124
294,987
-0.02(-0.60%)
May 08, 2003
3.158
3.158
3.117
3.143
331,559
-0.02(-0.48%)
May 07, 2003
3.208
3.246
3.157
3.158
323,379
-0.06(-1.97%)
May 06, 2003
3.199
3.245
3.199
3.221
411,923
+0.00(+0.03%)
May 05, 2003
3.261
3.281
3.199
3.220
352,252
-0.00(-0.11%)
May 02, 2003
3.227
3.266
3.179
3.224
494,211
+0.03(+0.91%)
May 01, 2003
3.259
3.259
3.182
3.194
364,763
-0.03(-1.03%)
Apr 30, 2003
3.196
3.268
3.188
3.228
285,362
+0.01(+0.34%)
Apr 29, 2003
3.200
3.277
3.200
3.217
258,895
-0.02(-0.55%)
Apr 28, 2003
3.222
3.282
3.221
3.235
354,177
+0.00(+0.08%)
Apr 25, 2003
3.214
3.304
3.214
3.232
698,248
+0.02(+0.58%)
Apr 24, 2003
3.167
3.241
3.165
3.213
550,995
+0.05(+1.51%)
Apr 23, 2003
3.169
3.193
3.156
3.165
644,351
+0.00(+0.13%)
Apr 22, 2003
3.146
3.192
3.135
3.161
1,729,500
+0.02(+0.51%)
Apr 21, 2003
3.203
3.203
3.119
3.145
1,308,433
-0.06(-1.80%)
Apr 17, 2003
3.299
3.309
3.177
3.203
937,895
-0.07(-2.16%)
Apr 16, 2003
3.273
3.309
3.261
3.273
1,000,935
-0.01(-0.30%)
Apr 15, 2003
3.229
3.293
3.229
3.283
1,478,785
+0.07(+2.23%)
Apr 14, 2003
3.215
3.234
3.193
3.212
646,276
+0.01(+0.19%)
Apr 11, 2003
3.191
3.227
3.178
3.205
506,723
+0.02(+0.78%)
Apr 10, 2003
3.179
3.218
3.152
3.180
329,634
+0.02(+0.49%)
Apr 09, 2003
3.121
3.212
3.121
3.165
582,755
+0.03(+0.85%)
Apr 08, 2003
3.130
3.173
3.117
3.138
644,833
+0.02(+0.55%)
Apr 07, 2003
3.117
3.144
3.095
3.121
898,435
+0.02(+0.67%)
Apr 04, 2003
3.094
3.130
3.065
3.100
616,441
+0.04(+1.19%)
Apr 03, 2003
3.135
3.135
3.059
3.064
465,338
-0.06(-1.95%)
Apr 02, 2003
3.013
3.136
2.999
3.125
840,689
+0.11(+3.71%)
Apr 01, 2003
2.986
3.042
2.914
3.013
533,671
+0.03(+0.87%)
Mar 31, 2003
3.000
3.013
2.954
2.987
560,812
-0.03(-0.84%)
Mar 28, 2003
3.052
3.054
2.972
3.013
330,679
-0.06(-1.80%)
Mar 27, 2003
3.072
3.078
3.055
3.068
392,198
+0.01(+0.19%)
Mar 26, 2003
3.104
3.107
3.062
3.062
445,637
-0.04(-1.36%)
Mar 25, 2003
3.078
3.111
3.054
3.104
565,797
+0.02(+0.81%)
Mar 24, 2003
3.122
3.132
3.060
3.079
531,068
-0.06(-2.02%)
Mar 21, 2003
3.098
3.205
3.049
3.143
1,346,450
+0.07(+2.27%)
Mar 20, 2003
3.009
3.094
2.971
3.073
408,554
+0.05(+1.55%)
Mar 19, 2003
2.982
3.035
2.946
3.026
496,136
+0.05(+1.66%)
Mar 18, 2003
2.912
2.980
2.883
2.977
902,270
+0.08(+2.74%)
Mar 17, 2003
2.859
2.909
2.857
2.897
956,282
+0.01(+0.31%)
Mar 14, 2003
2.764
2.914
2.759
2.889
549,898
+0.13(+4.65%)
Mar 13, 2003
2.727
2.764
2.727
2.760
740,595
+0.04(+1.37%)
Mar 12, 2003
2.728
2.733
2.688
2.723
1,505,454
-0.01(-0.19%)
Mar 11, 2003
2.719
2.769
2.717
2.728
355,620
+0.01(+0.34%)
Mar 10, 2003
2.824
2.838
2.710
2.719
478,331
-0.10(-3.68%)
Mar 07, 2003
2.882
2.882
2.818
2.823
422,510
-0.07(-2.37%)
Mar 06, 2003
2.868
2.892
2.834
2.891
319,529
+0.03(+1.20%)
Mar 05, 2003
2.826
2.868
2.817
2.857
294,505
+0.03(+1.00%)
Mar 04, 2003
2.815
2.849
2.810
2.829
233,872
+0.01(+0.51%)
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.