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
Cto Realty Growth Inc
(NY:
CTO
)
17.98
+0.13 (+0.73%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
7.743
7.812
7.743
7.787
95,342
+0.04(+0.46%)
Mar 30, 2004
7.761
7.761
7.699
7.751
13,824
-0.01(-0.16%)
Mar 29, 2004
7.759
7.768
7.753
7.764
19,545
+0.04(+0.57%)
Mar 26, 2004
7.657
7.741
7.657
7.720
10,010
+0.06(+0.79%)
Mar 25, 2004
7.761
7.761
7.657
7.659
105,353
-0.10(-1.27%)
Mar 24, 2004
7.787
7.787
7.741
7.757
4,290
-0.01(-0.16%)
Mar 23, 2004
7.782
7.797
7.745
7.770
9,534
+0.01(+0.08%)
Mar 22, 2004
7.780
7.801
7.761
7.764
43,380
+0.00(+0.00%)
Mar 19, 2004
7.856
7.856
7.761
7.764
20,975
-0.05(-0.67%)
Mar 18, 2004
7.806
7.835
7.803
7.816
15,731
+0.02(+0.22%)
Mar 17, 2004
7.657
7.799
7.657
7.799
34,323
+0.20(+2.57%)
Mar 16, 2004
7.678
7.678
7.541
7.604
39,567
-0.04(-0.55%)
Mar 15, 2004
7.812
7.812
7.642
7.646
26,695
-0.11(-1.46%)
Mar 12, 2004
7.594
7.759
7.487
7.759
54,821
+0.12(+1.62%)
Mar 11, 2004
7.678
7.709
7.636
7.636
15,254
-0.08(-1.09%)
Mar 10, 2004
7.751
7.801
7.720
7.720
33,846
-0.00(-0.03%)
Mar 09, 2004
7.722
7.751
7.722
7.722
13,347
+0.00(+0.03%)
Mar 08, 2004
7.690
7.803
7.688
7.720
56,728
+0.06(+0.79%)
Mar 05, 2004
7.615
7.699
7.615
7.659
43,857
+0.05(+0.72%)
Mar 04, 2004
7.604
7.636
7.594
7.604
21,452
+0.05(+0.67%)
Mar 03, 2004
7.499
7.554
7.422
7.554
15,731
+0.08(+1.07%)
Mar 02, 2004
7.415
7.493
7.365
7.474
20,975
+0.06(+0.79%)
Mar 01, 2004
7.415
7.447
7.394
7.415
15,731
+0.02(+0.28%)
Feb 27, 2004
7.392
7.426
7.363
7.394
18,115
+0.05(+0.71%)
Feb 26, 2004
7.340
7.394
7.294
7.342
59,112
+0.03(+0.43%)
Feb 25, 2004
7.262
7.340
7.248
7.310
56,252
+0.02(+0.32%)
Feb 24, 2004
7.201
7.290
7.201
7.287
46,717
+0.11(+1.55%)
Feb 23, 2004
7.080
7.195
7.059
7.176
45,764
+0.06(+0.85%)
Feb 20, 2004
7.029
7.132
7.006
7.115
47,671
+0.11(+1.59%)
Feb 19, 2004
7.006
7.111
7.004
7.004
44,334
-0.00(-0.03%)
Feb 18, 2004
6.973
7.042
6.943
7.006
48,624
+0.06(+0.85%)
Feb 17, 2004
6.744
6.994
6.742
6.948
60,542
+0.25(+3.66%)
Feb 13, 2004
6.933
6.933
6.702
6.702
78,657
-0.15(-2.14%)
Feb 12, 2004
6.920
6.922
6.849
6.849
29,556
-0.05(-0.70%)
Feb 11, 2004
6.931
6.931
6.891
6.897
34,799
-0.03(-0.36%)
Feb 10, 2004
6.922
6.939
6.885
6.922
28,602
+0.00(+0.06%)
Feb 09, 2004
6.503
7.027
6.503
6.918
97,249
+0.50(+7.71%)
Feb 06, 2004
6.503
6.566
6.398
6.423
45,287
-0.06(-0.91%)
Feb 05, 2004
6.394
6.482
6.354
6.482
71,030
+0.07(+1.15%)
Feb 04, 2004
6.396
6.436
6.396
6.408
20,975
+0.01(+0.16%)
Feb 03, 2004
6.400
6.440
6.388
6.398
27,649
-0.04(-0.65%)
Feb 02, 2004
6.524
6.524
6.408
6.440
49,101
-0.12(-1.76%)
Jan 30, 2004
6.532
6.555
6.503
6.555
49,578
-0.00(-0.03%)
Jan 29, 2004
6.629
6.629
6.505
6.557
33,846
-0.05(-0.70%)
Jan 28, 2004
6.654
6.671
6.604
6.604
43,857
-0.06(-0.85%)
Jan 27, 2004
6.660
6.685
6.646
6.660
18,115
-0.03(-0.44%)
Jan 26, 2004
6.654
6.690
6.650
6.690
27,649
+0.04(+0.54%)
Jan 23, 2004
6.631
6.671
6.622
6.654
10,010
-0.01(-0.13%)
Jan 22, 2004
6.723
6.723
6.597
6.662
57,205
-0.04(-0.59%)
Jan 21, 2004
6.608
6.702
6.597
6.702
51,484
+0.05(+0.79%)
Jan 20, 2004
6.671
6.671
6.583
6.650
38,136
+0.00(+0.06%)
Jan 16, 2004
6.713
6.713
6.639
6.646
7,627
-0.05(-0.69%)
Jan 15, 2004
6.702
6.713
6.671
6.692
17,638
-0.01(-0.16%)
Jan 14, 2004
6.687
6.702
6.687
6.702
39,567
+0.04(+0.60%)
Jan 13, 2004
6.700
6.700
6.618
6.662
20,021
-0.03(-0.41%)
Jan 12, 2004
6.660
6.692
6.660
6.690
19,068
+0.03(+0.44%)
Jan 09, 2004
6.708
6.711
6.660
6.660
42,427
-0.07(-1.09%)
Jan 08, 2004
6.797
6.797
6.719
6.734
60,065
-0.08(-1.23%)
Jan 07, 2004
6.868
6.868
6.818
6.818
67,216
-0.02(-0.31%)
Jan 06, 2004
6.834
6.872
6.820
6.839
40,997
+0.00(+0.06%)
Jan 05, 2004
6.849
6.849
6.818
6.834
15,731
-0.01(-0.21%)
Jan 02, 2004
6.880
6.891
6.843
6.849
18,591
-0.01(-0.15%)
Dec 31, 2003
6.880
6.901
6.828
6.859
40,043
+0.02(+0.31%)
Dec 30, 2003
6.807
6.839
6.807
6.839
32,416
+0.00(+0.00%)
Dec 29, 2003
6.818
6.922
6.815
6.839
25,742
+0.05(+0.77%)
Dec 26, 2003
6.776
6.786
6.776
6.786
4,767
+0.03(+0.47%)
Dec 24, 2003
6.818
6.818
6.755
6.755
8,580
-0.04(-0.62%)
Dec 23, 2003
6.671
6.805
6.671
6.797
24,312
+0.10(+1.57%)
Dec 22, 2003
6.629
6.713
6.629
6.692
21,452
+0.10(+1.59%)
Dec 19, 2003
6.589
6.637
6.555
6.587
25,742
-0.02(-0.32%)
Dec 18, 2003
6.553
6.608
6.553
6.608
20,498
+0.03(+0.38%)
Dec 17, 2003
6.583
6.583
6.536
6.583
38,136
-0.13(-1.94%)
Dec 16, 2003
6.673
6.738
6.652
6.713
19,545
-0.06(-0.93%)
Dec 15, 2003
6.901
6.916
6.776
6.776
21,452
-0.08(-1.22%)
Dec 12, 2003
6.849
6.870
6.849
6.859
22,882
+0.04(+0.62%)
Dec 11, 2003
6.534
6.870
6.534
6.818
71,983
+0.31(+4.84%)
Dec 10, 2003
6.429
6.524
6.429
6.503
57,682
+0.09(+1.47%)
Dec 09, 2003
6.423
6.450
6.398
6.408
45,287
-0.04(-0.59%)
Dec 08, 2003
6.450
6.450
6.367
6.446
40,043
+0.02(+0.26%)
Dec 05, 2003
6.419
6.435
6.419
6.429
17,161
-0.01(-0.13%)
Dec 04, 2003
6.513
6.513
6.513
6.438
18,115
-0.04(-0.68%)
Dec 03, 2003
6.515
6.553
6.482
6.482
84,378
-0.05(-0.74%)
Dec 02, 2003
6.545
6.553
6.524
6.530
39,567
+0.03(+0.42%)
Dec 01, 2003
6.503
6.503
6.482
6.503
29,079
+0.05(+0.81%)
Nov 28, 2003
6.450
6.461
6.427
6.450
5,720
-0.00(-0.06%)
Nov 26, 2003
6.367
6.469
6.367
6.455
41,950
+0.13(+2.02%)
Nov 25, 2003
6.304
6.327
6.304
6.327
28,602
+0.05(+0.73%)
Nov 24, 2003
6.346
6.375
6.276
6.281
26,219
-0.07(-1.02%)
Nov 21, 2003
6.230
6.293
6.188
6.346
25,742
+0.15(+2.37%)
Nov 20, 2003
6.241
6.276
6.188
6.199
34,799
-0.04(-0.67%)
Nov 19, 2003
6.236
6.241
6.226
6.241
23,835
+0.05(+0.81%)
Nov 18, 2003
6.247
6.266
6.190
6.190
41,950
+0.00(+0.00%)
Nov 17, 2003
6.314
6.325
6.190
6.190
96,295
-0.19(-2.93%)
Nov 14, 2003
6.440
6.440
6.367
6.377
20,498
-0.06(-0.98%)
Nov 13, 2003
6.419
6.419
6.419
6.440
24,312
+0.00(+0.00%)
Nov 12, 2003
6.276
6.440
6.276
6.440
30,509
+0.13(+2.06%)
Nov 11, 2003
6.360
6.377
6.297
6.310
21,452
-0.03(-0.43%)
Nov 10, 2003
6.436
6.436
6.325
6.337
40,520
-0.05(-0.79%)
Nov 07, 2003
6.398
6.440
6.377
6.388
28,126
+0.03(+0.49%)
Nov 06, 2003
6.388
6.392
6.314
6.356
37,660
-0.04(-0.56%)
Nov 05, 2003
6.203
6.392
6.203
6.392
38,136
+0.11(+1.74%)
Nov 04, 2003
6.203
6.203
6.203
6.283
26,981
+0.12(+1.87%)
Nov 03, 2003
6.251
6.251
6.167
6.167
55,775
-0.04(-0.71%)
Oct 31, 2003
6.283
6.283
6.188
6.211
36,706
-0.06(-0.97%)
Oct 30, 2003
6.272
6.272
6.272
6.272
17,638
-0.02(-0.33%)
Oct 29, 2003
6.188
6.293
6.188
6.293
33,846
+0.07(+1.18%)
Oct 28, 2003
6.249
6.249
6.234
6.220
56,728
-0.08(-1.30%)
Oct 27, 2003
6.255
6.316
6.255
6.301
45,764
+0.07(+1.14%)
Oct 24, 2003
6.304
6.304
6.228
6.230
16,208
-0.05(-0.83%)
Oct 23, 2003
6.251
6.299
6.251
6.283
43,380
+0.01(+0.17%)
Oct 22, 2003
6.369
6.390
6.236
6.272
95,819
-0.10(-1.52%)
Oct 21, 2003
6.503
6.503
6.369
6.369
100,586
-0.13(-2.06%)
Oct 20, 2003
6.482
6.511
6.482
6.503
24,312
+0.05(+0.75%)
Oct 17, 2003
6.482
6.505
6.453
6.455
20,498
-0.08(-1.22%)
Oct 16, 2003
6.681
6.681
6.520
6.534
63,879
-0.12(-1.74%)
Oct 15, 2003
6.776
6.776
6.650
6.650
63,879
-0.16(-2.31%)
Oct 14, 2003
6.629
6.815
6.629
6.807
84,378
+0.21(+3.25%)
Oct 13, 2003
6.566
6.593
6.566
6.593
44,334
+0.05(+0.74%)
Oct 10, 2003
6.484
6.503
6.484
6.545
112,504
+0.04(+0.68%)
Oct 09, 2003
6.396
6.501
6.396
6.501
50,531
+0.15(+2.34%)
Oct 08, 2003
6.356
6.356
6.333
6.352
50,531
-0.00(-0.07%)
Oct 07, 2003
6.314
6.356
6.314
6.356
36,230
+0.06(+1.00%)
Oct 06, 2003
6.209
6.291
6.209
6.293
130,142
+0.10(+1.69%)
Oct 03, 2003
6.293
6.293
6.171
6.188
109,643
-0.05(-0.84%)
Oct 02, 2003
6.188
6.262
6.167
6.241
161,605
+0.06(+1.02%)
Oct 01, 2003
6.090
6.188
6.090
6.178
63,402
+0.09(+1.52%)
Sep 30, 2003
6.199
6.199
6.085
6.085
31,939
-0.16(-2.49%)
Sep 29, 2003
6.398
6.398
6.115
6.241
96,772
+0.22(+3.69%)
Sep 26, 2003
5.769
5.769
5.769
6.018
61,495
+0.30(+5.28%)
Sep 25, 2003
6.010
6.010
5.716
5.716
61,019
-0.21(-3.54%)
Sep 24, 2003
6.146
6.146
5.928
5.926
20,975
-0.27(-4.40%)
Sep 23, 2003
6.188
6.241
6.188
6.199
46,717
+0.09(+1.44%)
Sep 22, 2003
6.314
6.314
6.117
6.111
39,567
-0.23(-3.70%)
Sep 19, 2003
6.453
6.453
6.346
6.346
43,857
+0.10(+1.61%)
Sep 18, 2003
6.260
6.272
6.207
6.245
45,764
+0.04(+0.57%)
Sep 17, 2003
6.094
6.257
6.094
6.209
31,939
+0.16(+2.67%)
Sep 16, 2003
6.289
6.291
5.884
6.048
68,169
-0.16(-2.63%)
Sep 15, 2003
6.262
6.450
6.088
6.211
142,060
+0.00(+0.03%)
Sep 12, 2003
5.685
6.713
5.668
6.209
363,254
+0.63(+11.28%)
Sep 11, 2003
5.561
5.601
5.527
5.580
35,276
-0.02(-0.41%)
Sep 10, 2003
5.578
5.716
5.506
5.603
41,473
+0.03(+0.49%)
Sep 09, 2003
5.664
5.664
5.576
5.576
17,638
-0.05(-0.93%)
Sep 08, 2003
5.634
5.664
5.611
5.628
21,452
+0.04(+0.79%)
Sep 05, 2003
5.660
5.727
5.584
5.584
45,764
-0.05(-0.93%)
Sep 04, 2003
5.714
5.714
5.632
5.637
25,265
-0.07(-1.21%)
Sep 03, 2003
5.706
5.716
5.676
5.706
32,416
+0.01(+0.18%)
Sep 02, 2003
5.569
5.695
5.548
5.695
71,030
+0.07(+1.31%)
Aug 29, 2003
5.538
5.632
5.538
5.622
10,010
+0.07(+1.28%)
Aug 28, 2003
5.660
5.660
5.542
5.551
48,147
-0.13(-2.36%)
Aug 27, 2003
5.569
5.685
5.569
5.685
59,589
+0.13(+2.26%)
Aug 26, 2003
5.496
5.559
5.475
5.559
27,172
+0.08(+1.45%)
Aug 25, 2003
5.475
5.496
5.454
5.479
10,964
-0.04(-0.68%)
Aug 22, 2003
5.517
5.611
5.517
5.517
99,156
+0.01(+0.19%)
Aug 21, 2003
5.181
5.530
5.181
5.506
109,643
+0.37(+7.14%)
Aug 20, 2003
5.066
5.139
5.055
5.139
24,312
+0.07(+1.45%)
Aug 19, 2003
5.034
5.066
5.014
5.066
31,939
+0.04(+0.79%)
Aug 18, 2003
5.076
5.089
5.014
5.026
39,090
-0.09(-1.80%)
Aug 15, 2003
5.118
5.118
5.118
5.118
7,150
+0.00(+0.00%)
Aug 14, 2003
5.102
5.118
5.055
5.118
11,917
+0.00(+0.00%)
Aug 13, 2003
5.087
5.118
5.045
5.118
10,010
+0.06(+1.24%)
Aug 12, 2003
5.014
5.055
5.014
5.055
6,673
+0.05(+0.96%)
Aug 11, 2003
5.007
5.009
4.961
5.007
7,150
+0.03(+0.51%)
Aug 08, 2003
5.039
5.087
4.955
4.982
22,405
-0.07(-1.41%)
Aug 07, 2003
4.993
5.053
4.993
5.053
59,112
+0.04(+0.80%)
Aug 06, 2003
4.993
5.024
4.982
5.014
18,115
+0.01(+0.21%)
Aug 05, 2003
5.165
5.219
4.993
5.003
36,706
-0.14(-2.65%)
Aug 04, 2003
5.223
5.223
5.085
5.139
43,857
-0.06(-1.13%)
Aug 01, 2003
5.192
5.263
5.106
5.198
170,662
-0.02(-0.40%)
Jul 31, 2003
5.244
5.267
5.192
5.219
26,695
-0.00(-0.08%)
Jul 30, 2003
5.274
5.274
5.200
5.223
25,742
-0.03(-0.56%)
Jul 29, 2003
5.167
5.253
5.144
5.253
54,821
+0.06(+1.17%)
Jul 28, 2003
5.160
5.192
5.160
5.192
15,731
+0.05(+1.02%)
Jul 25, 2003
5.085
5.181
5.085
5.139
14,778
+0.08(+1.58%)
Jul 24, 2003
5.076
5.158
5.060
5.060
18,591
+0.00(+0.00%)
Jul 23, 2003
5.014
5.070
4.993
5.060
44,334
+0.05(+1.05%)
Jul 22, 2003
5.139
5.181
4.940
5.007
81,517
-0.10(-2.05%)
Jul 21, 2003
5.198
5.198
5.112
5.112
23,358
-0.11(-2.13%)
Jul 18, 2003
5.246
5.246
5.202
5.223
100,586
-0.02(-0.44%)
Jul 17, 2003
5.295
5.295
5.234
5.246
47,671
-0.05(-0.91%)
Jul 16, 2003
5.269
5.295
5.255
5.295
34,323
-0.00(-0.04%)
Jul 15, 2003
5.368
5.368
5.267
5.297
20,975
-0.04(-0.79%)
Jul 14, 2003
5.339
5.339
5.320
5.339
14,301
-0.01(-0.20%)
Jul 11, 2003
5.339
5.351
5.244
5.349
102,016
+0.01(+0.20%)
Jul 10, 2003
5.485
5.485
5.328
5.339
31,462
-0.16(-2.94%)
Jul 09, 2003
5.427
5.517
5.402
5.500
47,671
+0.07(+1.35%)
Jul 08, 2003
5.313
5.427
5.313
5.427
88,191
+0.12(+2.29%)
Jul 07, 2003
5.274
5.305
5.246
5.305
35,753
+0.06(+1.08%)
Jul 03, 2003
5.257
5.278
5.215
5.248
17,161
-0.03(-0.64%)
Jul 02, 2003
5.244
5.307
5.244
5.282
43,857
+0.05(+0.92%)
Jul 01, 2003
5.269
5.276
5.181
5.234
168,279
-0.04(-0.68%)
Jun 30, 2003
5.244
5.290
5.234
5.269
572,054
+0.02(+0.44%)
Jun 27, 2003
5.265
5.267
5.240
5.246
86,761
-0.02(-0.36%)
Jun 26, 2003
5.286
5.318
5.223
5.265
68,169
-0.02(-0.40%)
Jun 25, 2003
5.337
5.521
5.269
5.286
112,504
-0.05(-0.90%)
Jun 24, 2003
5.223
5.337
5.223
5.334
48,147
+0.11(+2.13%)
Jun 23, 2003
5.402
5.402
5.139
5.223
157,314
-0.23(-4.23%)
Jun 20, 2003
5.284
5.471
5.276
5.454
39,567
+0.17(+3.17%)
Jun 19, 2003
5.297
5.431
5.265
5.286
65,309
+0.01(+0.20%)
Jun 18, 2003
5.276
5.297
5.255
5.276
31,462
-0.02(-0.40%)
Jun 17, 2003
5.454
5.454
5.288
5.297
75,320
-0.14(-2.51%)
Jun 16, 2003
5.288
5.433
5.286
5.433
538,207
+0.15(+2.78%)
Jun 13, 2003
5.244
5.293
5.244
5.286
40,520
+0.04(+0.80%)
Jun 12, 2003
5.211
5.244
5.162
5.244
78,657
+0.04(+0.68%)
Jun 11, 2003
5.219
5.219
5.181
5.209
51,008
-0.04(-0.72%)
Jun 10, 2003
5.276
5.293
5.223
5.246
32,893
-0.06(-1.11%)
Jun 09, 2003
5.055
5.305
5.055
5.305
44,334
+0.23(+4.50%)
Jun 06, 2003
5.064
5.093
5.064
5.076
15,731
+0.01(+0.29%)
Jun 05, 2003
5.089
5.089
5.060
5.062
35,753
-0.03(-0.54%)
Jun 04, 2003
5.165
5.173
5.076
5.089
111,073
-0.10(-1.94%)
Jun 03, 2003
5.240
5.240
5.181
5.190
110,120
-0.05(-1.04%)
Jun 02, 2003
5.349
5.349
5.244
5.244
32,893
-0.13(-2.38%)
May 30, 2003
5.223
5.372
5.223
5.372
40,997
+0.12(+2.36%)
May 29, 2003
5.240
5.253
5.219
5.248
22,405
+0.02(+0.32%)
May 28, 2003
5.276
5.284
5.156
5.232
43,857
-0.02(-0.44%)
May 27, 2003
5.194
5.269
5.194
5.255
14,778
+0.06(+1.21%)
May 23, 2003
5.100
5.297
5.076
5.192
67,216
+0.10(+1.98%)
May 22, 2003
5.244
5.244
5.034
5.091
74,843
-0.17(-3.27%)
May 21, 2003
5.255
5.280
5.244
5.263
12,871
-0.01(-0.24%)
May 20, 2003
5.297
5.297
5.202
5.276
57,205
-0.07(-1.22%)
May 19, 2003
5.269
5.341
5.269
5.341
31,939
+0.07(+1.35%)
May 16, 2003
5.276
5.349
5.244
5.269
128,712
-0.02(-0.40%)
May 15, 2003
5.328
5.328
5.265
5.290
45,287
-0.05(-0.86%)
May 14, 2003
5.318
5.360
5.316
5.337
40,520
+0.02(+0.36%)
May 13, 2003
5.454
5.454
5.269
5.318
175,906
-0.16(-2.87%)
May 12, 2003
5.397
5.506
5.397
5.475
90,575
+0.08(+1.44%)
May 09, 2003
5.326
5.397
5.265
5.397
63,402
+0.07(+1.22%)
May 08, 2003
5.381
5.397
5.326
5.332
85,331
-0.05(-0.90%)
May 07, 2003
5.246
5.402
5.246
5.381
94,388
+0.13(+2.40%)
May 06, 2003
5.190
5.255
5.173
5.255
35,753
+0.04(+0.76%)
May 05, 2003
5.242
5.265
5.215
5.215
10,010
-0.03(-0.56%)
May 02, 2003
5.177
5.244
5.171
5.244
16,684
+0.00(+0.08%)
May 01, 2003
4.995
5.240
4.995
5.240
58,635
+0.21(+4.08%)
Apr 30, 2003
5.051
5.454
5.034
5.034
73,890
-0.00(-0.08%)
Apr 29, 2003
5.032
5.127
5.014
5.039
62,925
+0.03(+0.50%)
Apr 28, 2003
4.913
5.016
4.913
5.014
39,567
+0.13(+2.58%)
Apr 25, 2003
4.877
4.896
4.846
4.888
42,427
+0.03(+0.65%)
Apr 24, 2003
4.804
4.858
4.804
4.856
128,712
+0.05(+1.09%)
Apr 23, 2003
4.772
4.804
4.762
4.804
67,216
+0.03(+0.66%)
Apr 22, 2003
4.669
4.781
4.669
4.772
77,704
+0.06(+1.34%)
Apr 21, 2003
4.682
4.720
4.649
4.709
142,060
+0.05(+1.04%)
Apr 17, 2003
4.720
4.741
4.644
4.661
66,739
-0.06(-1.24%)
Apr 16, 2003
4.714
4.720
4.699
4.720
16,684
+0.03(+0.67%)
Apr 15, 2003
4.720
4.762
4.688
4.688
68,169
-0.01(-0.22%)
Apr 14, 2003
4.583
4.699
4.583
4.699
79,134
+0.13(+2.80%)
Apr 11, 2003
4.458
4.573
4.437
4.571
49,101
+0.09(+2.06%)
Apr 10, 2003
4.409
4.483
4.401
4.479
53,868
+0.09(+1.96%)
Apr 09, 2003
4.405
4.409
4.384
4.393
16,208
-0.02(-0.48%)
Apr 08, 2003
4.405
4.424
4.384
4.414
51,961
+0.01(+0.19%)
Apr 07, 2003
4.403
4.424
4.395
4.405
14,301
+0.02(+0.48%)
Apr 04, 2003
4.321
4.422
4.300
4.384
16,684
+0.02(+0.48%)
Apr 03, 2003
4.363
4.374
4.342
4.363
40,043
-0.01(-0.19%)
Apr 02, 2003
4.300
4.388
4.300
4.372
30,509
+0.02(+0.43%)
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.