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
Old Dominion Freight Line Inc
(NQ:
ODFL
)
175.25
+2.21 (+1.28%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 31, 2004
1.940
1.940
1.915
1.923
350,694
-0.01(-0.65%)
Mar 30, 2004
1.968
1.977
1.912
1.936
508,468
-0.04(-1.90%)
Mar 29, 2004
1.860
1.975
1.845
1.973
572,514
+0.11(+5.70%)
Mar 26, 2004
1.902
1.902
1.867
1.867
229,630
-0.03(-1.83%)
Mar 25, 2004
1.804
1.903
1.804
1.902
361,629
+0.08(+4.50%)
Mar 24, 2004
1.788
1.820
1.782
1.820
470,977
+0.03(+1.52%)
Mar 23, 2004
1.792
1.806
1.788
1.792
261,654
-0.00(-0.16%)
Mar 22, 2004
1.856
1.856
1.791
1.795
346,008
-0.06(-3.22%)
Mar 19, 2004
1.888
1.895
1.845
1.855
331,168
-0.02(-0.91%)
Mar 18, 2004
1.874
1.895
1.866
1.872
339,759
-0.02(-0.90%)
Mar 17, 2004
1.783
1.919
1.782
1.889
841,979
+0.11(+6.00%)
Mar 16, 2004
1.841
1.854
1.782
1.782
1,318,424
-0.07(-3.87%)
Mar 15, 2004
1.883
1.895
1.832
1.854
302,269
-0.04(-1.87%)
Mar 12, 2004
1.876
1.895
1.865
1.889
731,850
+0.02(+1.07%)
Mar 11, 2004
1.856
1.899
1.822
1.869
945,859
+0.01(+0.58%)
Mar 10, 2004
1.821
1.895
1.821
1.858
392,090
+0.03(+1.43%)
Mar 09, 2004
1.840
1.872
1.832
1.832
189,796
-0.03(-1.53%)
Mar 08, 2004
1.837
1.881
1.837
1.861
233,536
-0.01(-0.43%)
Mar 05, 2004
1.859
1.918
1.835
1.869
353,037
+0.03(+1.58%)
Mar 04, 2004
1.849
1.864
1.817
1.840
307,736
-0.02(-1.22%)
Mar 03, 2004
1.889
1.894
1.849
1.862
181,986
-0.05(-2.53%)
Mar 02, 2004
1.916
1.916
1.894
1.911
559,236
+0.01(+0.30%)
Mar 01, 2004
1.909
1.924
1.893
1.905
246,813
+0.00(+0.21%)
Feb 27, 2004
1.860
1.906
1.848
1.901
310,079
+0.04(+2.23%)
Feb 26, 2004
1.880
1.880
1.837
1.860
306,174
-0.01(-0.69%)
Feb 25, 2004
1.909
1.909
1.853
1.873
498,314
-0.03(-1.56%)
Feb 24, 2004
1.912
1.912
1.878
1.902
793,553
+0.01(+0.69%)
Feb 23, 2004
1.912
1.912
1.876
1.889
681,081
-0.02(-1.04%)
Feb 20, 2004
1.894
1.909
1.877
1.909
507,687
+0.01(+0.78%)
Feb 19, 2004
1.899
1.906
1.879
1.894
495,190
+0.00(+0.09%)
Feb 18, 2004
1.876
1.902
1.876
1.893
378,031
-0.00(-0.09%)
Feb 17, 2004
1.889
1.921
1.862
1.894
413,960
+0.02(+1.30%)
Feb 13, 2004
1.838
1.887
1.838
1.870
503,000
+0.02(+1.11%)
Feb 12, 2004
1.885
1.888
1.849
1.849
612,348
-0.03(-1.81%)
Feb 11, 2004
1.828
1.884
1.828
1.883
350,694
+0.03(+1.38%)
Feb 10, 2004
1.832
1.858
1.821
1.858
461,604
+0.03(+1.40%)
Feb 09, 2004
1.788
1.844
1.788
1.832
828,701
+0.05(+2.88%)
Feb 06, 2004
1.795
1.806
1.770
1.781
1,187,206
+0.00(+0.00%)
Feb 05, 2004
1.798
1.832
1.763
1.781
3,713,925
+0.04(+2.59%)
Feb 04, 2004
1.772
1.772
1.710
1.736
841,979
-0.03(-1.58%)
Feb 03, 2004
1.746
1.771
1.744
1.764
1,643,343
+0.01(+0.52%)
Feb 02, 2004
1.773
1.773
1.733
1.755
1,373,098
-0.01(-0.48%)
Jan 30, 2004
1.773
1.798
1.756
1.763
2,299,431
-0.01(-0.51%)
Jan 29, 2004
1.824
1.838
1.765
1.773
1,271,560
-0.02(-1.11%)
Jan 28, 2004
1.852
1.878
1.768
1.792
2,092,451
-0.06(-3.46%)
Jan 27, 2004
1.953
1.963
1.856
1.857
990,380
-0.10(-4.87%)
Jan 26, 2004
1.919
1.963
1.895
1.952
757,625
-0.01(-0.46%)
Jan 23, 2004
1.922
1.965
1.903
1.961
766,216
+0.04(+1.89%)
Jan 22, 2004
1.927
1.980
1.909
1.924
720,915
-0.05(-2.56%)
Jan 21, 2004
1.992
2.021
1.929
1.975
581,106
-0.05(-2.25%)
Jan 20, 2004
1.963
2.038
1.947
2.021
661,555
+0.09(+4.90%)
Jan 16, 2004
1.981
2.019
1.926
1.926
651,401
-0.08(-4.21%)
Jan 15, 2004
1.980
2.041
1.980
2.011
208,510
+0.02(+1.00%)
Jan 14, 2004
2.039
2.039
1.961
1.991
469,009
-0.04(-1.93%)
Jan 13, 2004
2.025
2.031
1.997
2.030
194,928
+0.01(+0.25%)
Jan 12, 2004
1.992
2.034
1.992
2.025
307,650
+0.02(+0.99%)
Jan 09, 2004
1.984
2.008
1.984
2.005
364,667
-0.01(-0.73%)
Jan 08, 2004
2.021
2.030
1.975
2.020
154,024
+0.01(+0.65%)
Jan 07, 2004
1.964
2.014
1.960
2.007
201,059
+0.04(+2.20%)
Jan 06, 2004
1.992
1.992
1.959
1.964
139,809
-0.01(-0.43%)
Jan 05, 2004
1.953
1.982
1.933
1.972
267,902
+0.02(+1.08%)
Jan 02, 2004
1.935
1.972
1.935
1.951
96,070
+0.01(+0.62%)
Dec 31, 2003
2.017
2.018
1.939
1.939
306,955
-0.08(-3.97%)
Dec 30, 2003
2.003
2.042
2.003
2.019
208,620
-0.02(-0.78%)
Dec 29, 2003
1.984
2.042
1.973
2.035
494,518
+0.08(+3.89%)
Dec 26, 2003
1.959
1.978
1.953
1.959
39,115
-0.00(-0.06%)
Dec 24, 2003
1.985
1.985
1.946
1.960
141,074
-0.03(-1.35%)
Dec 23, 2003
1.953
1.987
1.932
1.987
291,240
+0.04(+1.84%)
Dec 22, 2003
1.887
1.952
1.874
1.951
528,314
+0.06(+3.28%)
Dec 19, 2003
1.914
1.914
1.868
1.889
293,240
-0.02(-0.90%)
Dec 18, 2003
1.866
1.913
1.861
1.906
594,384
+0.04(+2.17%)
Dec 17, 2003
1.815
1.869
1.815
1.866
341,485
+0.03(+1.71%)
Dec 16, 2003
1.819
1.854
1.809
1.835
905,276
+0.01(+0.75%)
Dec 15, 2003
1.835
1.877
1.820
1.821
1,046,389
-0.01(-0.71%)
Dec 12, 2003
1.879
1.881
1.807
1.834
1,226,689
-0.04(-2.27%)
Dec 11, 2003
1.915
1.915
1.867
1.877
633,437
-0.04(-1.99%)
Dec 10, 2003
1.935
1.943
1.901
1.915
411,468
-0.03(-1.75%)
Dec 09, 2003
1.979
1.997
1.936
1.949
242,939
-0.02(-0.95%)
Dec 08, 2003
1.911
1.979
1.911
1.968
232,278
+0.04(+2.28%)
Dec 05, 2003
1.881
1.923
1.910
1.924
81,229
+0.04(+2.30%)
Dec 04, 2003
1.878
1.919
1.852
1.881
326,677
-0.02(-0.90%)
Dec 03, 2003
1.874
1.916
1.867
1.898
359,559
+0.02(+1.12%)
Dec 02, 2003
1.869
1.892
1.861
1.877
379,765
+0.02(+0.95%)
Dec 01, 2003
1.821
1.869
1.821
1.859
200,567
+0.04(+2.48%)
Nov 28, 2003
1.856
1.856
1.803
1.814
92,547
-0.05(-2.45%)
Nov 26, 2003
1.810
1.863
1.784
1.860
149,908
+0.06(+3.16%)
Nov 25, 2003
1.812
1.829
1.776
1.803
384,912
-0.02(-1.00%)
Nov 24, 2003
1.741
1.856
1.741
1.821
358,184
+0.06(+3.39%)
Nov 21, 2003
1.762
1.762
1.707
1.761
145,737
-0.00(-0.19%)
Nov 20, 2003
1.762
1.774
1.754
1.765
266,113
-0.00(-0.19%)
Nov 19, 2003
1.764
1.797
1.764
1.768
205,894
+0.00(+0.23%)
Nov 18, 2003
1.794
1.794
1.764
1.764
169,356
-0.03(-1.59%)
Nov 17, 2003
1.770
1.806
1.770
1.792
301,339
+0.01(+0.48%)
Nov 14, 2003
1.795
1.807
1.770
1.784
317,499
+0.00(+0.13%)
Nov 13, 2003
1.798
1.803
1.773
1.782
297,965
-0.01(-0.67%)
Nov 12, 2003
1.770
1.801
1.763
1.794
358,216
+0.01(+0.67%)
Nov 11, 2003
1.779
1.783
1.770
1.782
183,845
-0.01(-0.57%)
Nov 10, 2003
1.800
1.800
1.766
1.792
219,242
-0.02(-1.13%)
Nov 07, 2003
1.822
1.841
1.800
1.812
168,653
-0.01(-0.56%)
Nov 06, 2003
1.823
1.831
1.791
1.823
145,346
+0.01(+0.57%)
Nov 05, 2003
1.831
1.847
1.811
1.812
391,004
-0.03(-1.85%)
Nov 04, 2003
1.863
1.878
1.821
1.847
344,696
-0.03(-1.52%)
Nov 03, 2003
1.816
1.887
1.816
1.875
259,100
+0.05(+2.74%)
Oct 31, 2003
1.856
1.863
1.802
1.825
771,301
-0.03(-1.38%)
Oct 30, 2003
1.910
1.911
1.850
1.850
304,612
-0.06(-3.10%)
Oct 29, 2003
1.866
1.910
1.847
1.910
766,263
+0.05(+2.94%)
Oct 28, 2003
1.777
1.866
1.777
1.855
554,714
+0.06(+3.62%)
Oct 27, 2003
1.731
1.796
1.730
1.790
427,238
+0.04(+2.58%)
Oct 24, 2003
1.719
1.747
1.697
1.745
430,362
-0.01(-0.78%)
Oct 23, 2003
1.743
1.826
1.701
1.759
423,332
+0.04(+2.35%)
Oct 22, 2003
1.786
1.821
1.714
1.718
563,142
-0.07(-4.00%)
Oct 21, 2003
1.832
1.852
1.784
1.790
258,529
-0.05(-2.90%)
Oct 20, 2003
1.853
1.886
1.817
1.844
466,806
-0.03(-1.58%)
Oct 17, 2003
1.906
1.906
1.832
1.873
661,024
-0.02(-1.05%)
Oct 16, 2003
1.930
1.930
1.890
1.893
441,851
-0.04(-1.89%)
Oct 15, 2003
1.946
1.976
1.930
1.930
435,314
-0.03(-1.40%)
Oct 14, 2003
1.941
1.983
1.913
1.957
291,951
+0.02(+0.85%)
Oct 13, 2003
1.872
1.940
1.844
1.940
462,291
+0.09(+5.12%)
Oct 10, 2003
1.881
1.883
1.845
1.846
572,592
-0.03(-1.73%)
Oct 09, 2003
1.812
1.881
1.787
1.878
1,440,995
+0.04(+2.39%)
Oct 08, 2003
1.662
1.854
1.662
1.835
1,708,772
+0.15(+8.96%)
Oct 07, 2003
1.659
1.687
1.639
1.684
1,763,032
+0.02(+1.37%)
Oct 06, 2003
1.708
1.709
1.658
1.661
785,774
-0.03(-1.78%)
Oct 03, 2003
1.684
1.712
1.659
1.691
1,285,947
+0.01(+0.85%)
Oct 02, 2003
1.709
1.713
1.677
1.677
728,335
-0.02(-1.47%)
Oct 01, 2003
1.689
1.712
1.675
1.702
693,695
+0.03(+1.84%)
Sep 30, 2003
1.673
1.699
1.653
1.671
1,043,999
-0.01(-0.34%)
Sep 29, 2003
1.681
1.708
1.660
1.677
751,337
-0.03(-1.64%)
Sep 26, 2003
1.722
1.750
1.699
1.705
959,231
-0.02(-1.19%)
Sep 25, 2003
1.764
1.781
1.717
1.725
1,134,977
-0.05(-2.79%)
Sep 24, 2003
1.783
1.783
1.771
1.775
670,662
-0.02(-1.23%)
Sep 23, 2003
1.788
1.804
1.776
1.797
637,733
-0.00(-0.19%)
Sep 22, 2003
1.869
1.869
1.779
1.800
871,956
-0.02(-1.12%)
Sep 19, 2003
1.846
1.894
1.764
1.821
1,518,202
-0.10(-4.96%)
Sep 18, 2003
1.876
1.918
1.874
1.916
969,479
+0.02(+1.08%)
Sep 17, 2003
1.940
1.946
1.856
1.895
581,239
+0.00(+0.03%)
Sep 16, 2003
1.874
1.923
1.872
1.895
570,218
-0.02(-0.95%)
Sep 15, 2003
1.935
1.935
1.893
1.913
348,351
-0.02(-1.03%)
Sep 12, 2003
1.938
1.938
1.895
1.933
371,783
-0.01(-0.47%)
Sep 11, 2003
1.953
1.985
1.940
1.942
324,138
-0.02(-1.02%)
Sep 10, 2003
1.983
1.984
1.959
1.962
433,486
-0.03(-1.43%)
Sep 09, 2003
1.983
2.014
1.971
1.990
742,785
-0.00(-0.14%)
Sep 08, 2003
1.952
2.009
1.952
1.993
754,501
+0.04(+1.95%)
Sep 05, 2003
1.965
1.997
1.938
1.955
713,682
-0.01(-0.75%)
Sep 04, 2003
1.992
2.009
1.970
1.970
684,986
-0.03(-1.37%)
Sep 03, 2003
1.979
2.029
1.979
1.997
302,269
-0.01(-0.54%)
Sep 02, 2003
1.950
2.026
1.905
2.008
868,535
-0.02(-1.20%)
Aug 29, 2003
2.031
2.058
2.025
2.033
416,303
+0.01(+0.65%)
Aug 28, 2003
1.962
2.031
1.952
2.019
208,542
+0.06(+2.93%)
Aug 27, 2003
1.975
1.989
1.944
1.962
237,441
+0.01(+0.35%)
Aug 26, 2003
1.965
1.968
1.935
1.955
274,150
+0.01(+0.56%)
Aug 25, 2003
1.932
1.984
1.930
1.944
477,225
+0.01(+0.68%)
Aug 22, 2003
1.974
2.000
1.922
1.931
342,102
-0.04(-1.88%)
Aug 21, 2003
1.940
1.968
1.923
1.968
291,334
+0.02(+1.26%)
Aug 20, 2003
1.938
1.969
1.920
1.944
282,742
+0.01(+0.32%)
Aug 19, 2003
1.895
1.942
1.869
1.938
742,004
+0.07(+3.50%)
Aug 18, 2003
1.850
1.878
1.806
1.872
398,339
+0.03(+1.61%)
Aug 15, 2003
1.861
1.866
1.813
1.843
74,200
+0.00(+0.06%)
Aug 14, 2003
1.830
1.866
1.812
1.841
320,233
+0.04(+2.28%)
Aug 13, 2003
1.835
1.866
1.797
1.800
381,155
-0.02(-1.09%)
Aug 12, 2003
1.734
1.829
1.734
1.820
265,559
+0.07(+3.73%)
Aug 11, 2003
1.764
1.802
1.740
1.755
283,523
-0.02(-1.38%)
Aug 08, 2003
1.784
1.809
1.778
1.779
62,484
-0.01(-0.70%)
Aug 07, 2003
1.720
1.812
1.699
1.792
585,011
+0.06(+3.76%)
Aug 06, 2003
1.736
1.767
1.685
1.727
564,704
-0.02(-1.33%)
Aug 05, 2003
1.782
1.782
1.729
1.750
499,095
-0.03(-1.82%)
Aug 04, 2003
1.795
1.820
1.772
1.783
256,186
-0.02(-1.26%)
Aug 01, 2003
1.807
1.829
1.792
1.806
938,830
-0.02(-0.84%)
Jul 31, 2003
1.829
1.829
1.803
1.821
841,979
+0.00(+0.00%)
Jul 30, 2003
1.849
1.878
1.798
1.821
1,558,208
-0.04(-2.14%)
Jul 29, 2003
1.812
1.873
1.803
1.861
887,280
+0.06(+3.35%)
Jul 28, 2003
1.800
1.837
1.767
1.800
1,010,687
+0.03(+1.51%)
Jul 25, 2003
1.766
1.798
1.733
1.774
568,609
+0.02(+1.20%)
Jul 24, 2003
1.791
1.800
1.713
1.753
689,673
-0.01(-0.36%)
Jul 23, 2003
1.685
1.798
1.685
1.759
1,434,020
+0.05(+2.79%)
Jul 22, 2003
1.671
1.711
1.671
1.711
559,236
+0.04(+2.28%)
Jul 21, 2003
1.662
1.704
1.662
1.673
778,713
-0.02(-0.98%)
Jul 18, 2003
1.661
1.695
1.630
1.689
544,396
+0.04(+2.34%)
Jul 17, 2003
1.642
1.677
1.629
1.651
1,082,544
-0.02(-1.02%)
Jul 16, 2003
1.650
1.693
1.637
1.668
1,543,368
+0.02(+1.45%)
Jul 15, 2003
1.617
1.664
1.614
1.644
788,867
+0.02(+1.01%)
Jul 14, 2003
1.580
1.658
1.572
1.627
1,578,516
+0.06(+3.51%)
Jul 11, 2003
1.539
1.633
1.539
1.572
2,059,647
+0.04(+2.79%)
Jul 10, 2003
1.440
1.576
1.440
1.530
3,103,139
+0.11(+7.61%)
Jul 09, 2003
1.396
1.454
1.396
1.421
1,126,284
+0.01(+0.36%)
Jul 08, 2003
1.382
1.476
1.347
1.416
1,999,505
+0.14(+10.57%)
Jul 07, 2003
1.216
1.292
1.210
1.281
1,556,646
+0.07(+5.68%)
Jul 03, 2003
1.240
1.249
1.212
1.212
219,477
-0.03(-2.70%)
Jul 02, 2003
1.218
1.246
1.203
1.246
986,631
+0.03(+2.24%)
Jul 01, 2003
1.231
1.244
1.161
1.218
1,460,576
+0.00(+0.19%)
Jun 30, 2003
1.222
1.287
1.174
1.216
4,367,608
-0.01(-0.46%)
Jun 27, 2003
1.234
1.247
1.199
1.222
987,880
-0.01(-0.97%)
Jun 26, 2003
1.273
1.313
1.223
1.234
1,293,430
-0.04(-3.09%)
Jun 25, 2003
1.266
1.291
1.250
1.273
931,800
+0.01(+0.81%)
Jun 24, 2003
1.269
1.292
1.251
1.263
937,268
+0.01(+0.68%)
Jun 23, 2003
1.320
1.321
1.237
1.254
939,611
-0.03(-2.70%)
Jun 20, 2003
1.290
1.327
1.210
1.289
1,170,023
-0.00(-0.13%)
Jun 19, 2003
1.335
1.380
1.272
1.291
1,401,997
-0.06(-4.50%)
Jun 18, 2003
1.406
1.434
1.317
1.351
1,426,210
-0.07(-4.69%)
Jun 17, 2003
1.434
1.437
1.371
1.418
537,367
+0.49(+52.40%)
Jun 16, 2003
0.9282
0.9393
0.9016
0.9304
924,380
+0.00(+0.24%)
Jun 13, 2003
0.9335
0.9522
0.9170
0.9282
1,848,761
-0.03(-2.93%)
Jun 12, 2003
0.8728
0.9585
0.8728
0.9562
1,658,965
+0.08(+9.28%)
Jun 11, 2003
0.8700
0.8839
0.8599
0.8750
836,512
+0.01(+1.17%)
Jun 10, 2003
0.8525
0.8697
0.8412
0.8649
876,345
+0.02(+2.40%)
Jun 09, 2003
0.8581
0.8566
0.8401
0.8447
1,415,193
-0.01(-1.56%)
Jun 06, 2003
0.8700
0.8839
0.8500
0.8581
2,927,792
-0.01(-0.85%)
Jun 05, 2003
0.9029
0.9079
0.8485
0.8654
3,452,662
-0.06(-6.48%)
Jun 04, 2003
0.9408
0.9408
0.9206
0.9254
925,552
-0.01(-1.29%)
Jun 03, 2003
0.9638
0.9737
0.9294
0.9375
940,783
-0.05(-4.58%)
Jun 02, 2003
1.004
1.004
0.9711
0.9825
1,069,657
-0.02(-1.57%)
May 30, 2003
0.9787
1.012
0.9787
0.9982
1,612,101
+0.02(+1.73%)
May 29, 2003
0.9610
0.9888
0.9395
0.9813
1,467,996
+0.02(+2.10%)
May 28, 2003
0.9183
0.9797
0.9183
0.9610
1,517,203
+0.03(+3.68%)
May 27, 2003
0.9099
0.9299
0.8963
0.9269
1,912,027
+0.02(+1.81%)
May 23, 2003
0.8854
0.9307
0.8670
0.9104
838,855
+0.04(+4.68%)
May 22, 2003
0.8839
0.9003
0.8566
0.8697
1,598,042
-0.01(-1.52%)
May 21, 2003
0.8745
0.8912
0.8652
0.8831
828,310
+0.02(+2.13%)
May 20, 2003
0.8718
0.9077
0.8586
0.8647
1,195,017
+0.00(+0.24%)
May 19, 2003
0.8798
0.8897
0.8573
0.8627
829,482
-0.03(-3.45%)
May 16, 2003
0.8839
0.9036
0.8839
0.8935
1,014,593
+0.00(+0.48%)
May 15, 2003
0.8927
0.9099
0.8652
0.8892
520,183
-0.01(-1.04%)
May 14, 2003
0.9102
0.9206
0.8857
0.8986
393,652
-0.01(-1.11%)
May 13, 2003
0.8599
0.9211
0.8599
0.9087
568,218
+0.05(+5.30%)
May 12, 2003
0.8627
0.8755
0.8447
0.8629
681,862
-0.01(-1.10%)
May 09, 2003
0.8480
0.8824
0.8409
0.8725
548,302
+0.03(+3.76%)
May 08, 2003
0.8346
0.8460
0.8270
0.8409
613,910
+0.01(+1.06%)
May 07, 2003
0.8346
0.8573
0.8260
0.8320
658,431
-0.00(-0.51%)
May 06, 2003
0.8371
0.8422
0.8245
0.8363
509,639
+0.01(+0.73%)
May 05, 2003
0.8310
0.8371
0.8219
0.8303
1,238,365
-0.00(-0.12%)
May 02, 2003
0.8270
0.8409
0.8194
0.8313
481,521
+0.00(+0.24%)
May 01, 2003
0.8396
0.8551
0.8088
0.8293
1,141,124
-0.01(-1.12%)
Apr 30, 2003
0.8126
0.8386
0.7992
0.8386
434,658
+0.02(+2.69%)
Apr 29, 2003
0.7966
0.8169
0.7782
0.8166
1,455,109
+0.02(+3.10%)
Apr 28, 2003
0.7928
0.8093
0.7701
0.7921
1,339,122
+0.02(+2.32%)
Apr 25, 2003
0.7870
0.7931
0.7592
0.7741
2,756,740
-0.02(-3.04%)
Apr 24, 2003
0.8363
0.8548
0.7582
0.7984
6,863,147
-0.09(-9.80%)
Apr 23, 2003
0.8609
0.8862
0.8508
0.8852
763,873
+0.04(+4.57%)
Apr 22, 2003
0.8396
0.8601
0.8346
0.8465
526,041
+0.00(+0.24%)
Apr 21, 2003
0.8472
0.8472
0.8399
0.8444
560,017
-0.00(-0.03%)
Apr 17, 2003
0.8409
0.8472
0.8409
0.8447
557,674
+0.00(+0.15%)
Apr 16, 2003
0.8487
0.8487
0.8358
0.8434
476,835
-0.00(-0.45%)
Apr 15, 2003
0.8288
0.8495
0.7853
0.8472
2,996,915
+0.00(+0.18%)
Apr 14, 2003
0.8404
0.8472
0.8298
0.8457
549,473
+0.01(+0.63%)
Apr 11, 2003
0.8442
0.8477
0.8353
0.8404
111,300
-0.00(-0.45%)
Apr 10, 2003
0.8515
0.8528
0.8422
0.8442
645,543
-0.01(-0.65%)
Apr 09, 2003
0.8318
0.8546
0.8250
0.8497
1,330,921
+0.02(+2.88%)
Apr 08, 2003
0.8763
0.8763
0.8257
0.8260
1,680,053
-0.05(-5.20%)
Apr 07, 2003
0.8427
0.8763
0.8401
0.8712
837,683
+0.04(+4.30%)
Apr 04, 2003
0.8414
0.8637
0.8346
0.8353
755,672
-0.01(-1.08%)
Apr 03, 2003
0.8551
0.8707
0.8412
0.8444
868,144
-0.01(-1.07%)
Apr 02, 2003
0.8351
0.8705
0.8333
0.8535
1,622,645
+0.02(+2.90%)
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.