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
Sociedad Quimica Y Minera DE Chile ADR R
(NY:
SQM
)
41.56
-0.62 (-1.47%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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 (%)
Apr 30, 2004
1.983
1.989
1.949
1.949
80,140
-0.05(-2.39%)
Apr 29, 2004
2.034
2.047
1.964
1.997
293,239
-0.02(-1.17%)
Apr 28, 2004
2.078
2.083
2.020
2.020
182,136
-0.05(-2.23%)
Apr 27, 2004
2.089
2.099
2.067
2.067
61,926
-0.02(-1.08%)
Apr 26, 2004
2.117
2.125
2.089
2.089
81,961
-0.04(-1.68%)
Apr 23, 2004
2.077
2.130
2.077
2.125
165,744
+0.06(+2.98%)
Apr 22, 2004
2.031
2.091
2.026
2.063
961,681
+0.03(+1.24%)
Apr 21, 2004
2.104
2.104
2.038
2.038
171,208
-0.07(-3.16%)
Apr 20, 2004
2.135
2.155
2.093
2.104
193,064
-0.02(-0.80%)
Apr 19, 2004
2.132
2.147
2.115
2.121
143,887
-0.01(-0.49%)
Apr 16, 2004
2.132
2.132
2.132
2.132
3,642
+0.00(+0.00%)
Apr 15, 2004
2.153
2.168
2.131
2.132
438,949
-0.04(-1.82%)
Apr 14, 2004
2.185
2.185
2.171
2.171
7,285
-0.01(-0.38%)
Apr 13, 2004
2.223
2.235
2.170
2.180
109,281
-0.03(-1.34%)
Apr 12, 2004
2.185
2.209
2.184
2.209
528,196
+0.03(+1.26%)
Apr 08, 2004
2.204
2.204
2.182
2.182
180,315
-0.01(-0.40%)
Apr 07, 2004
2.212
2.212
2.188
2.191
194,886
-0.03(-1.55%)
Apr 06, 2004
2.265
2.278
2.225
2.225
187,600
-0.03(-1.27%)
Apr 05, 2004
2.268
2.309
2.254
2.254
109,281
+0.00(+0.00%)
Apr 02, 2004
2.254
2.272
2.254
2.254
276,847
-0.00(-0.12%)
Apr 01, 2004
2.262
2.262
2.253
2.257
1,043,642
+0.01(+0.37%)
Mar 31, 2004
2.235
2.251
2.208
2.248
1,050,928
+0.01(+0.64%)
Mar 30, 2004
2.196
2.240
2.196
2.234
371,558
+0.05(+2.13%)
Mar 29, 2004
2.155
2.208
2.155
2.187
391,593
+0.05(+2.15%)
Mar 26, 2004
2.138
2.196
2.124
2.141
213,099
+0.02(+0.80%)
Mar 25, 2004
2.118
2.133
2.102
2.124
183,957
+0.02(+0.94%)
Mar 24, 2004
2.111
2.137
2.089
2.104
285,954
+0.01(+0.37%)
Mar 23, 2004
2.100
2.117
2.081
2.097
329,667
+0.05(+2.52%)
Mar 22, 2004
2.140
2.140
2.035
2.045
604,693
-0.08(-3.82%)
Mar 19, 2004
2.173
2.181
2.123
2.126
309,632
-0.06(-2.74%)
Mar 18, 2004
2.187
2.199
2.170
2.186
346,059
-0.00(-0.05%)
Mar 17, 2004
2.227
2.227
2.163
2.187
145,709
-0.03(-1.53%)
Mar 16, 2004
2.236
2.236
2.218
2.221
258,633
+0.00(+0.17%)
Mar 15, 2004
2.284
2.284
2.218
2.218
112,924
-0.07(-3.16%)
Mar 12, 2004
2.305
2.305
2.272
2.290
49,176
-0.02(-0.67%)
Mar 11, 2004
2.331
2.331
2.305
2.305
54,640
-0.01(-0.52%)
Mar 10, 2004
2.331
2.371
2.317
2.317
1,486,234
-0.01(-0.45%)
Mar 09, 2004
2.317
2.347
2.317
2.328
275,026
+0.02(+0.69%)
Mar 08, 2004
2.361
2.361
2.292
2.312
43,712
-0.05(-2.07%)
Mar 05, 2004
2.372
2.383
2.361
2.361
342,416
-0.00(-0.14%)
Mar 04, 2004
2.371
2.371
2.332
2.364
203,992
-0.00(-0.12%)
Mar 03, 2004
2.408
2.408
2.366
2.367
426,199
-0.05(-2.24%)
Mar 02, 2004
2.366
2.443
2.366
2.421
759,509
+0.07(+2.94%)
Mar 01, 2004
2.307
2.364
2.307
2.352
85,604
+0.05(+2.17%)
Feb 27, 2004
2.317
2.322
2.302
2.302
32,784
-0.01(-0.64%)
Feb 26, 2004
2.325
2.344
2.310
2.317
140,245
+0.01(+0.33%)
Feb 25, 2004
2.313
2.313
2.309
2.309
5,464
-0.01(-0.24%)
Feb 24, 2004
2.326
2.341
2.315
2.315
18,213
-0.03(-1.08%)
Feb 23, 2004
2.304
2.347
2.299
2.340
50,998
+0.02(+0.95%)
Feb 20, 2004
2.354
2.355
2.318
2.318
40,070
-0.04(-1.81%)
Feb 19, 2004
2.416
2.416
2.361
2.361
305,989
-0.02(-0.67%)
Feb 18, 2004
2.361
2.387
2.361
2.377
520,910
+0.04(+1.86%)
Feb 17, 2004
2.279
2.361
2.279
2.333
653,870
+0.11(+4.99%)
Feb 13, 2004
2.207
2.226
2.196
2.223
278,668
+0.02(+0.70%)
Feb 12, 2004
2.180
2.210
2.180
2.207
560,980
+0.05(+2.55%)
Feb 11, 2004
2.119
2.160
2.092
2.152
815,971
+0.05(+2.24%)
Feb 10, 2004
2.114
2.140
2.089
2.105
120,210
+0.00(+0.24%)
Feb 09, 2004
2.128
2.141
2.100
2.100
36,427
-0.01(-0.65%)
Feb 06, 2004
2.100
2.117
2.100
2.114
65,569
+0.01(+0.68%)
Feb 05, 2004
2.139
2.139
2.100
2.100
140,245
-0.04(-1.85%)
Feb 04, 2004
2.193
2.193
2.135
2.139
91,068
-0.04(-1.84%)
Feb 03, 2004
2.206
2.206
2.179
2.179
12,749
+0.01(+0.48%)
Feb 02, 2004
2.210
2.210
2.168
2.169
94,711
-0.01(-0.45%)
Jan 30, 2004
2.174
2.182
2.158
2.179
338,774
-0.00(-0.15%)
Jan 29, 2004
2.215
2.215
2.169
2.182
165,744
-0.07(-3.00%)
Jan 28, 2004
2.279
2.279
2.240
2.249
147,530
-0.04(-1.87%)
Jan 27, 2004
2.289
2.320
2.274
2.292
182,136
+0.00(+0.02%)
Jan 26, 2004
2.293
2.303
2.246
2.292
111,103
-0.01(-0.57%)
Jan 23, 2004
2.332
2.332
2.292
2.305
43,712
-0.01(-0.57%)
Jan 22, 2004
2.345
2.361
2.318
2.318
58,283
-0.01(-0.64%)
Jan 21, 2004
2.320
2.347
2.320
2.333
191,243
-0.00(-0.02%)
Jan 20, 2004
2.365
2.365
2.320
2.333
91,068
-0.03(-1.09%)
Jan 16, 2004
2.349
2.391
2.345
2.359
131,138
+0.02(+1.01%)
Jan 15, 2004
2.385
2.385
2.336
2.336
49,176
-0.04(-1.51%)
Jan 14, 2004
2.331
2.371
2.305
2.371
213,099
+0.04(+1.77%)
Jan 13, 2004
2.368
2.381
2.306
2.330
189,422
-0.02(-1.03%)
Jan 12, 2004
2.360
2.364
2.342
2.354
94,711
-0.02(-0.97%)
Jan 09, 2004
2.383
2.397
2.377
2.377
182,136
+0.01(+0.35%)
Jan 08, 2004
2.366
2.388
2.366
2.369
145,709
+0.01(+0.23%)
Jan 07, 2004
2.354
2.386
2.354
2.364
265,919
+0.00(+0.12%)
Jan 06, 2004
2.356
2.384
2.348
2.361
182,136
-0.00(-0.16%)
Jan 05, 2004
2.290
2.371
2.290
2.365
265,919
+0.08(+3.51%)
Jan 02, 2004
2.277
2.290
2.277
2.285
34,605
+0.00(+0.10%)
Dec 31, 2003
2.270
2.284
2.270
2.282
63,747
-0.00(-0.07%)
Dec 30, 2003
2.272
2.284
2.265
2.284
154,816
+0.02(+0.75%)
Dec 29, 2003
2.273
2.284
2.218
2.267
373,379
-0.01(-0.51%)
Dec 26, 2003
2.285
2.289
2.279
2.279
138,423
+0.00(+0.00%)
Dec 24, 2003
2.270
2.282
2.270
2.279
89,246
-0.01(-0.24%)
Dec 23, 2003
2.244
2.284
2.244
2.284
530,017
+0.06(+2.61%)
Dec 22, 2003
2.222
2.226
2.222
2.226
32,784
+0.02(+0.80%)
Dec 19, 2003
2.265
2.265
2.196
2.208
260,455
-0.07(-3.08%)
Dec 18, 2003
2.281
2.290
2.281
2.279
50,998
-0.01(-0.36%)
Dec 17, 2003
2.274
2.289
2.269
2.287
49,176
+0.03(+1.17%)
Dec 16, 2003
2.327
2.327
2.251
2.260
371,558
-0.08(-3.33%)
Dec 15, 2003
2.339
2.345
2.335
2.338
693,940
+0.00(+0.21%)
Dec 12, 2003
2.339
2.339
2.328
2.333
78,318
+0.00(+0.00%)
Dec 11, 2003
2.347
2.361
2.324
2.333
131,138
-0.00(-0.02%)
Dec 10, 2003
2.350
2.350
2.334
2.334
198,528
-0.03(-1.14%)
Dec 09, 2003
2.375
2.375
2.361
2.361
234,956
-0.06(-2.49%)
Dec 08, 2003
2.356
2.429
2.356
2.421
105,639
+0.06(+2.39%)
Dec 05, 2003
2.372
2.372
2.372
2.365
74,675
-0.01(-0.44%)
Dec 04, 2003
2.383
2.383
2.375
2.375
72,854
-0.02(-0.89%)
Dec 03, 2003
2.361
2.397
2.361
2.397
111,103
+0.04(+1.51%)
Dec 02, 2003
2.361
2.371
2.358
2.361
347,880
+0.01(+0.49%)
Dec 01, 2003
2.317
2.371
2.317
2.349
278,668
+0.07(+3.23%)
Nov 28, 2003
2.251
2.302
2.251
2.276
284,133
+0.04(+1.74%)
Nov 26, 2003
2.232
2.237
2.232
2.237
101,996
+0.02(+0.84%)
Nov 25, 2003
2.220
2.227
2.216
2.218
140,245
-0.00(-0.12%)
Nov 24, 2003
2.207
2.221
2.207
2.221
67,390
+0.04(+1.89%)
Nov 21, 2003
2.185
2.185
2.179
2.180
101,996
+0.00(+0.08%)
Nov 20, 2003
2.216
2.216
2.178
2.178
32,784
-0.01(-0.63%)
Nov 19, 2003
2.196
2.197
2.181
2.192
38,248
-0.02(-1.09%)
Nov 18, 2003
2.264
2.264
2.210
2.216
94,711
-0.07(-3.07%)
Nov 17, 2003
2.309
2.322
2.286
2.286
167,565
-0.12(-4.93%)
Nov 14, 2003
2.321
2.410
2.321
2.405
488,126
+0.10(+4.46%)
Nov 13, 2003
2.331
2.375
2.302
2.302
451,698
-0.02(-0.76%)
Nov 12, 2003
2.251
2.342
2.251
2.320
653,870
+0.10(+4.32%)
Nov 11, 2003
2.229
2.230
2.220
2.224
194,886
-0.01(-0.25%)
Nov 10, 2003
2.243
2.249
2.229
2.229
506,339
-0.01(-0.56%)
Nov 07, 2003
2.229
2.259
2.229
2.242
103,817
+0.04(+1.90%)
Nov 06, 2003
2.225
2.226
2.171
2.200
245,884
-0.03(-1.35%)
Nov 05, 2003
2.288
2.276
2.221
2.230
347,880
-0.02(-0.81%)
Nov 04, 2003
2.288
2.288
2.248
2.248
315,096
-0.04(-1.59%)
Nov 03, 2003
2.285
2.285
2.285
2.285
125,674
-0.01(-0.34%)
Oct 31, 2003
2.338
2.338
2.291
2.292
846,935
-0.04(-1.72%)
Oct 30, 2003
2.353
2.358
2.293
2.332
242,241
-0.01(-0.28%)
Oct 29, 2003
2.361
2.376
2.339
2.339
369,737
-0.01(-0.63%)
Oct 28, 2003
2.412
2.412
2.329
2.354
302,346
-0.06(-2.55%)
Oct 27, 2003
2.429
2.449
2.411
2.415
298,703
+0.00(+0.02%)
Oct 24, 2003
2.495
2.495
2.410
2.415
258,633
-0.08(-3.02%)
Oct 23, 2003
2.520
2.520
2.465
2.490
324,203
-0.04(-1.71%)
Oct 22, 2003
2.545
2.545
2.529
2.533
302,346
-0.01(-0.26%)
Oct 21, 2003
2.534
2.544
2.534
2.540
134,781
+0.00(+0.02%)
Oct 20, 2003
2.520
2.542
2.520
2.539
260,455
+0.00(+0.04%)
Oct 17, 2003
2.520
2.538
2.520
2.538
468,090
+0.02(+0.72%)
Oct 16, 2003
2.478
2.520
2.478
2.520
866,970
+0.05(+2.23%)
Oct 15, 2003
2.411
2.470
2.411
2.465
715,796
+0.05(+2.00%)
Oct 14, 2003
2.393
2.417
2.393
2.417
69,211
+0.03(+1.36%)
Oct 13, 2003
2.383
2.388
2.367
2.384
162,101
+0.00(+0.07%)
Oct 10, 2003
2.361
2.383
2.355
2.383
1,752,153
+0.02(+0.93%)
Oct 09, 2003
2.347
2.372
2.347
2.361
415,271
+0.04(+1.53%)
Oct 08, 2003
2.335
2.335
2.325
2.325
136,602
+0.02(+0.67%)
Oct 07, 2003
2.287
2.310
2.280
2.310
397,057
+0.02(+1.01%)
Oct 06, 2003
2.259
2.287
2.257
2.287
173,029
+0.04(+1.61%)
Oct 03, 2003
2.257
2.257
2.248
2.251
152,994
+0.02(+0.74%)
Oct 02, 2003
2.237
2.237
2.224
2.234
169,387
-0.00(-0.15%)
Oct 01, 2003
2.251
2.251
2.237
2.237
163,922
+0.04(+1.90%)
Sep 30, 2003
2.196
2.209
2.196
2.196
120,210
-0.00(-0.15%)
Sep 29, 2003
2.173
2.201
2.173
2.199
143,887
+0.04(+1.65%)
Sep 26, 2003
2.150
2.167
2.150
2.163
61,926
+0.02(+1.03%)
Sep 25, 2003
2.141
2.142
2.140
2.141
222,206
+0.00(+0.00%)
Sep 24, 2003
2.146
2.146
2.146
2.141
50,998
-0.01(-0.48%)
Sep 23, 2003
2.154
2.154
2.149
2.152
25,499
+0.00(+0.23%)
Sep 22, 2003
2.106
2.147
2.106
2.147
50,998
+0.02(+1.03%)
Sep 19, 2003
2.130
2.130
2.130
2.125
5,464
-0.02(-0.77%)
Sep 18, 2003
2.141
2.141
2.141
2.141
1,821
+0.00(+0.00%)
Sep 17, 2003
2.114
2.141
2.114
2.141
176,672
+0.03(+1.51%)
Sep 16, 2003
2.095
2.108
2.095
2.109
134,781
+0.01(+0.71%)
Sep 15, 2003
2.104
2.104
2.095
2.095
49,176
-0.01(-0.47%)
Sep 12, 2003
2.074
2.104
2.074
2.104
47,355
+0.02(+0.92%)
Sep 11, 2003
2.086
2.108
2.078
2.085
216,742
+0.01(+0.32%)
Sep 10, 2003
2.061
2.079
2.061
2.079
36,427
+0.01(+0.40%)
Sep 09, 2003
2.084
2.084
2.067
2.070
118,388
-0.01(-0.34%)
Sep 08, 2003
2.007
2.091
2.004
2.078
604,693
+0.08(+4.21%)
Sep 05, 2003
1.968
2.004
1.966
1.994
249,527
+0.03(+1.51%)
Sep 04, 2003
1.954
1.983
1.954
1.964
559,159
-0.00(-0.08%)
Sep 03, 2003
1.944
1.966
1.944
1.966
324,203
+0.02(+1.13%)
Sep 02, 2003
1.949
1.955
1.933
1.944
338,774
-0.01(-0.28%)
Aug 29, 2003
1.930
1.952
1.923
1.949
213,099
+0.01(+0.71%)
Aug 28, 2003
1.934
1.953
1.931
1.935
276,847
+0.02(+0.80%)
Aug 27, 2003
1.889
1.941
1.889
1.920
200,350
+0.04(+1.98%)
Aug 26, 2003
1.863
1.884
1.857
1.883
896,111
-0.01(-0.32%)
Aug 25, 2003
1.916
1.916
1.889
1.889
63,747
-0.02(-1.21%)
Aug 22, 2003
1.941
1.942
1.911
1.912
766,794
-0.03(-1.64%)
Aug 21, 2003
1.949
1.963
1.939
1.944
1,435,236
+0.01(+0.28%)
Aug 20, 2003
1.928
1.939
1.928
1.938
555,516
+0.01(+0.34%)
Aug 19, 2003
1.886
1.945
1.886
1.932
182,136
+0.05(+2.90%)
Aug 18, 2003
1.856
1.877
1.850
1.877
193,064
+0.02(+1.18%)
Aug 15, 2003
1.850
1.855
1.850
1.855
61,926
+0.01(+0.57%)
Aug 14, 2003
1.812
1.848
1.810
1.845
1,344,167
+0.03(+1.82%)
Aug 13, 2003
1.810
1.812
1.810
1.812
85,604
+0.00(+0.15%)
Aug 12, 2003
1.819
1.820
1.799
1.809
1,635,586
-0.00(-0.21%)
Aug 11, 2003
1.768
1.815
1.768
1.813
40,070
+0.05(+3.09%)
Aug 08, 2003
1.729
1.760
1.729
1.759
56,462
+0.04(+2.33%)
Aug 07, 2003
1.683
1.718
1.682
1.718
91,068
+0.03(+1.72%)
Aug 06, 2003
1.684
1.690
1.684
1.689
209,457
+0.01(+0.33%)
Aug 05, 2003
1.681
1.684
1.680
1.684
32,784
-0.01(-0.62%)
Aug 04, 2003
1.694
1.694
1.694
1.694
0
+0.00(+0.00%)
Aug 01, 2003
1.676
1.694
1.676
1.694
154,816
+0.02(+1.11%)
Jul 31, 2003
1.658
1.678
1.656
1.676
91,068
+0.01(+0.73%)
Jul 30, 2003
1.653
1.664
1.653
1.664
54,640
+0.01(+0.36%)
Jul 29, 2003
1.653
1.658
1.652
1.658
63,747
+0.02(+0.97%)
Jul 28, 2003
1.647
1.654
1.642
1.642
200,350
-0.01(-0.33%)
Jul 25, 2003
1.620
1.649
1.620
1.647
897,933
+0.04(+2.56%)
Jul 24, 2003
1.603
1.614
1.602
1.606
956,216
+0.00(+0.21%)
Jul 23, 2003
1.603
1.605
1.595
1.603
852,399
+0.01(+0.34%)
Jul 22, 2003
1.597
1.599
1.594
1.597
9,106
+0.00(+0.10%)
Jul 21, 2003
1.595
1.597
1.593
1.596
12,749
+0.01(+0.38%)
Jul 18, 2003
1.589
1.589
1.573
1.589
1,152,924
-0.01(-0.79%)
Jul 17, 2003
1.624
1.624
1.602
1.602
149,351
-0.01(-0.92%)
Jul 16, 2003
1.606
1.617
1.604
1.617
69,211
+0.00(+0.00%)
Jul 15, 2003
1.617
1.617
1.617
1.617
61,926
+0.01(+0.51%)
Jul 14, 2003
1.609
1.609
1.609
1.609
0
+0.00(+0.00%)
Jul 11, 2003
1.604
1.609
1.604
1.609
92,889
+0.01(+0.38%)
Jul 10, 2003
1.602
1.610
1.599
1.603
45,534
-0.00(-0.17%)
Jul 09, 2003
1.592
1.610
1.592
1.605
81,961
+0.02(+1.07%)
Jul 08, 2003
1.600
1.600
1.588
1.588
72,854
-0.01(-0.75%)
Jul 07, 2003
1.611
1.614
1.600
1.600
540,945
-0.02(-1.19%)
Jul 03, 2003
1.620
1.620
1.620
1.620
25,499
+0.01(+0.68%)
Jul 02, 2003
1.606
1.617
1.606
1.609
61,926
+0.00(+0.00%)
Jul 01, 2003
1.565
1.609
1.554
1.609
163,922
+0.07(+4.31%)
Jun 30, 2003
1.543
1.543
1.542
1.542
9,106
-0.00(-0.04%)
Jun 27, 2003
1.543
1.543
1.543
1.543
1,821
+0.00(+0.07%)
Jun 26, 2003
1.543
1.543
1.541
1.542
16,392
+0.01(+0.43%)
Jun 25, 2003
1.543
1.543
1.526
1.535
41,891
-0.02(-1.38%)
Jun 24, 2003
1.565
1.565
1.557
1.557
45,534
-0.01(-0.35%)
Jun 23, 2003
1.570
1.570
1.562
1.562
58,283
-0.02(-1.39%)
Jun 20, 2003
1.589
1.602
1.576
1.584
120,210
-0.01(-0.86%)
Jun 19, 2003
1.602
1.602
1.597
1.598
100,175
+0.00(+0.14%)
Jun 18, 2003
1.598
1.600
1.596
1.596
56,462
+0.01(+0.35%)
Jun 17, 2003
1.590
1.591
1.590
1.590
21,856
-0.00(-0.10%)
Jun 16, 2003
1.592
1.592
1.592
1.592
0
+0.00(+0.00%)
Jun 13, 2003
1.594
1.594
1.591
1.592
89,246
-0.00(-0.17%)
Jun 12, 2003
1.554
1.606
1.554
1.594
198,528
+0.05(+3.16%)
Jun 11, 2003
1.546
1.546
1.546
1.546
0
+0.00(+0.00%)
Jun 10, 2003
1.532
1.557
1.530
1.546
885,183
+0.02(+1.51%)
Jun 09, 2003
1.530
1.531
1.522
1.522
174,851
-0.01(-0.61%)
Jun 06, 2003
1.471
1.543
1.471
1.532
2,265,778
+0.05(+3.33%)
Jun 05, 2003
1.481
1.488
1.481
1.482
14,570
+0.00(+0.00%)
Jun 04, 2003
1.482
1.482
1.482
1.482
3,642
-0.01(-0.37%)
Jun 03, 2003
1.486
1.489
1.484
1.488
202,171
+0.00(+0.22%)
Jun 02, 2003
1.480
1.485
1.480
1.485
9,106
+0.01(+0.90%)
May 30, 2003
1.468
1.471
1.462
1.471
21,856
+0.01(+0.98%)
May 29, 2003
1.446
1.458
1.446
1.457
20,035
+0.02(+1.69%)
May 28, 2003
1.419
1.449
1.419
1.433
296,882
+0.01(+0.54%)
May 27, 2003
1.414
1.425
1.411
1.425
34,605
+0.01(+0.54%)
May 23, 2003
1.403
1.422
1.403
1.418
89,246
+0.01(+0.78%)
May 22, 2003
1.353
1.407
1.353
1.407
167,565
+0.05(+4.02%)
May 21, 2003
1.358
1.358
1.351
1.352
20,035
-0.01(-0.65%)
May 20, 2003
1.406
1.406
1.329
1.361
200,350
-0.03(-2.44%)
May 19, 2003
1.465
1.465
1.395
1.395
331,488
-0.08(-5.15%)
May 16, 2003
1.477
1.477
1.471
1.471
41,891
-0.01(-0.56%)
May 15, 2003
1.478
1.493
1.463
1.479
615,621
+0.01(+0.52%)
May 14, 2003
1.481
1.481
1.471
1.471
7,285
-0.01(-0.41%)
May 13, 2003
1.471
1.479
1.466
1.477
38,248
+0.02(+1.17%)
May 12, 2003
1.449
1.460
1.449
1.460
604,693
+0.01(+0.38%)
May 09, 2003
1.449
1.464
1.449
1.455
573,730
-0.01(-0.38%)
May 08, 2003
1.469
1.474
1.460
1.460
528,196
-0.01(-0.56%)
May 07, 2003
1.469
1.469
1.469
1.469
1,821
+0.01(+0.94%)
May 06, 2003
1.485
1.485
1.452
1.455
100,175
+0.01(+0.68%)
May 05, 2003
1.469
1.469
1.434
1.445
353,344
+0.00(+0.27%)
May 02, 2003
1.421
1.444
1.421
1.441
495,411
-0.01(-0.57%)
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.