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
MVC Capital
(NY:
MVC
)
N/A
UNCHANGED
Last Price
Updated:
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
4.934
5.016
4.934
5.005
33,560
+0.06(+1.11%)
Apr 29, 2004
4.961
4.967
4.939
4.950
35,737
-0.04(-0.77%)
Apr 28, 2004
5.071
5.071
4.989
4.989
11,065
-0.04(-0.88%)
Apr 27, 2004
5.044
5.071
5.016
5.033
6,349
-0.01(-0.22%)
Apr 26, 2004
5.116
5.116
5.027
5.044
19,592
-0.03(-0.54%)
Apr 23, 2004
4.967
5.127
4.967
5.071
76,735
+0.11(+2.22%)
Apr 22, 2004
4.884
4.978
4.884
4.961
77,280
+0.03(+0.56%)
Apr 21, 2004
4.873
4.956
4.823
4.934
66,577
+0.06(+1.13%)
Apr 20, 2004
4.856
4.878
4.834
4.878
145,308
+0.03(+0.57%)
Apr 19, 2004
4.834
4.873
4.796
4.851
60,046
-0.03(-0.56%)
Apr 16, 2004
4.906
4.906
4.878
4.878
12,154
-0.06(-1.12%)
Apr 15, 2004
4.785
4.934
4.785
4.934
106,849
+0.10(+2.17%)
Apr 14, 2004
4.851
4.851
4.823
4.829
11,972
-0.04(-0.79%)
Apr 13, 2004
4.890
4.890
4.856
4.867
95,783
+0.00(+0.00%)
Apr 12, 2004
4.878
4.878
4.867
4.867
32,472
-0.01(-0.23%)
Apr 08, 2004
4.851
4.890
4.851
4.878
34,286
+0.03(+0.57%)
Apr 07, 2004
4.829
4.862
4.829
4.851
26,848
-0.03(-0.68%)
Apr 06, 2004
4.757
4.884
4.757
4.884
125,172
+0.09(+1.84%)
Apr 05, 2004
4.752
4.812
4.752
4.796
21,950
+0.03(+0.69%)
Apr 02, 2004
4.713
4.763
4.702
4.763
49,887
+0.03(+0.70%)
Apr 01, 2004
4.658
4.730
4.658
4.730
24,671
+0.04(+0.94%)
Mar 31, 2004
4.675
4.686
4.652
4.686
35,737
+0.04(+0.83%)
Mar 30, 2004
4.675
4.675
4.625
4.647
117,008
-0.03(-0.71%)
Mar 29, 2004
4.663
4.680
4.619
4.680
138,596
+0.00(+0.00%)
Mar 26, 2004
4.641
4.686
4.641
4.680
23,945
+0.02(+0.47%)
Mar 25, 2004
4.636
4.686
4.636
4.658
21,769
+0.01(+0.24%)
Mar 24, 2004
4.658
4.658
4.636
4.647
21,406
+0.00(+0.00%)
Mar 23, 2004
4.658
4.686
4.647
4.647
177,055
+0.01(+0.12%)
Mar 22, 2004
4.652
4.680
4.603
4.641
40,091
-0.02(-0.35%)
Mar 19, 2004
4.680
4.680
4.630
4.658
18,140
-0.01(-0.12%)
Mar 18, 2004
4.652
4.663
4.641
4.663
16,689
+0.01(+0.24%)
Mar 17, 2004
4.641
4.675
4.641
4.652
36,100
+0.04(+0.84%)
Mar 16, 2004
4.614
4.630
4.603
4.614
29,751
+0.00(+0.00%)
Mar 15, 2004
4.630
4.630
4.603
4.614
43,538
-0.02(-0.36%)
Mar 12, 2004
4.630
4.641
4.630
4.630
16,508
+0.00(+0.00%)
Mar 11, 2004
4.641
4.641
4.619
4.630
52,245
-0.01(-0.24%)
Mar 10, 2004
4.647
4.686
4.641
4.641
69,298
-0.01(-0.12%)
Mar 09, 2004
4.641
4.658
4.641
4.647
33,742
-0.01(-0.12%)
Mar 08, 2004
4.636
4.658
4.636
4.652
28,481
-0.01(-0.12%)
Mar 05, 2004
4.647
4.658
4.630
4.658
49,161
+0.02(+0.48%)
Mar 04, 2004
4.636
4.652
4.636
4.636
14,694
+0.00(+0.00%)
Mar 03, 2004
4.641
4.680
4.630
4.636
29,388
-0.02(-0.47%)
Mar 02, 2004
4.625
4.691
4.625
4.658
91,248
+0.06(+1.32%)
Mar 01, 2004
4.575
4.597
4.570
4.597
72,382
+0.02(+0.36%)
Feb 27, 2004
4.570
4.597
4.564
4.581
17,778
+0.01(+0.24%)
Feb 26, 2004
4.537
4.570
4.537
4.570
18,503
+0.06(+1.22%)
Feb 25, 2004
4.548
4.548
4.509
4.515
28,118
-0.03(-0.73%)
Feb 24, 2004
4.509
4.548
4.509
4.548
21,406
+0.03(+0.61%)
Feb 23, 2004
4.531
4.537
4.509
4.520
12,335
-0.01(-0.24%)
Feb 20, 2004
4.586
4.586
4.526
4.531
23,220
-0.06(-1.20%)
Feb 19, 2004
4.603
4.603
4.586
4.586
8,707
-0.01(-0.24%)
Feb 18, 2004
4.619
4.630
4.597
4.597
26,304
-0.01(-0.12%)
Feb 17, 2004
4.630
4.630
4.575
4.603
11,791
-0.06(-1.18%)
Feb 13, 2004
4.658
4.675
4.658
4.658
9,433
-0.02(-0.35%)
Feb 12, 2004
4.630
4.675
4.614
4.675
48,073
+0.04(+0.95%)
Feb 11, 2004
4.537
4.630
4.537
4.630
75,284
+0.10(+2.31%)
Feb 10, 2004
4.509
4.526
4.504
4.526
24,308
-0.01(-0.12%)
Feb 09, 2004
4.498
4.531
4.498
4.531
12,698
+0.02(+0.37%)
Feb 06, 2004
4.575
4.575
4.509
4.515
13,605
-0.01(-0.12%)
Feb 05, 2004
4.493
4.520
4.493
4.520
32,653
-0.02(-0.36%)
Feb 04, 2004
4.509
4.548
4.509
4.537
16,689
+0.01(+0.12%)
Feb 03, 2004
4.520
4.531
4.520
4.531
16,871
+0.02(+0.37%)
Feb 02, 2004
4.526
4.531
4.493
4.515
12,517
-0.01(-0.24%)
Jan 30, 2004
4.509
4.548
4.493
4.526
17,415
-0.01(-0.12%)
Jan 29, 2004
4.531
4.531
4.531
4.531
362
+0.01(+0.12%)
Jan 28, 2004
4.570
4.603
4.526
4.526
27,936
-0.04(-0.85%)
Jan 27, 2004
4.548
4.570
4.548
4.564
21,769
+0.00(+0.00%)
Jan 26, 2004
4.548
4.581
4.520
4.564
18,322
+0.00(+0.00%)
Jan 23, 2004
4.586
4.592
4.564
4.564
24,490
-0.02(-0.36%)
Jan 22, 2004
4.592
4.603
4.575
4.581
72,744
-0.02(-0.48%)
Jan 21, 2004
4.597
4.614
4.581
4.603
27,211
+0.02(+0.36%)
Jan 20, 2004
4.537
4.625
4.520
4.586
39,547
+0.01(+0.24%)
Jan 16, 2004
4.564
4.575
4.559
4.575
14,875
-0.02(-0.36%)
Jan 15, 2004
4.619
4.619
4.575
4.592
26,485
+0.00(+0.00%)
Jan 14, 2004
4.586
4.641
4.586
4.592
21,043
+0.00(+0.00%)
Jan 13, 2004
4.619
4.619
4.559
4.592
138,233
-0.07(-1.42%)
Jan 12, 2004
4.680
4.680
4.647
4.658
32,835
-0.01(-0.12%)
Jan 09, 2004
4.675
4.675
4.658
4.663
31,383
-0.01(-0.24%)
Jan 08, 2004
4.608
4.675
4.608
4.675
56,236
+0.01(+0.12%)
Jan 07, 2004
4.575
4.675
4.564
4.669
48,799
+0.08(+1.80%)
Jan 06, 2004
4.542
4.625
4.542
4.586
35,011
+0.04(+0.97%)
Jan 05, 2004
4.493
4.564
4.493
4.542
48,980
+0.03(+0.73%)
Jan 02, 2004
4.404
4.526
4.404
4.509
52,064
+0.10(+2.38%)
Dec 31, 2003
4.415
4.415
4.366
4.404
116,464
-0.01(-0.13%)
Dec 30, 2003
4.388
4.415
4.382
4.410
121,181
+0.05(+1.14%)
Dec 29, 2003
4.355
4.366
4.355
4.360
115,920
+0.01(+0.13%)
Dec 26, 2003
4.355
4.366
4.355
4.355
20,862
+0.00(+0.00%)
Dec 24, 2003
4.355
4.366
4.355
4.355
24,853
+0.00(+0.00%)
Dec 23, 2003
4.360
4.360
4.355
4.355
58,232
-0.01(-0.13%)
Dec 22, 2003
4.360
4.377
4.355
4.360
72,744
+0.01(+0.13%)
Dec 19, 2003
4.360
4.360
4.355
4.355
34,649
-0.01(-0.13%)
Dec 18, 2003
4.344
4.371
4.344
4.360
138,777
+0.02(+0.38%)
Dec 17, 2003
4.333
4.355
4.333
4.344
86,713
+0.01(+0.13%)
Dec 16, 2003
4.327
4.338
4.327
4.338
96,872
+0.02(+0.51%)
Dec 15, 2003
4.333
4.333
4.316
4.316
55,511
-0.02(-0.38%)
Dec 12, 2003
4.316
4.349
4.316
4.333
51,338
+0.02(+0.38%)
Dec 11, 2003
4.344
4.355
4.311
4.316
85,806
-0.03(-0.76%)
Dec 10, 2003
4.349
4.349
4.344
4.349
89,434
+0.00(+0.00%)
Dec 09, 2003
4.349
4.360
4.349
4.349
70,568
+0.00(+0.00%)
Dec 08, 2003
4.355
4.355
4.349
4.349
88,164
-0.01(-0.13%)
Dec 05, 2003
4.366
4.371
4.355
4.355
65,488
-0.01(-0.25%)
Dec 04, 2003
4.360
4.377
4.360
4.366
57,688
+0.01(+0.13%)
Dec 03, 2003
4.371
4.371
4.360
4.360
100,681
-0.03(-0.75%)
Dec 02, 2003
4.382
4.410
4.366
4.393
100,500
+0.01(+0.25%)
Dec 01, 2003
4.355
4.382
4.349
4.382
87,620
+0.01(+0.13%)
Nov 28, 2003
4.344
4.377
4.344
4.377
47,710
+0.00(+0.00%)
Nov 26, 2003
4.360
4.377
4.344
4.377
104,672
+0.05(+1.15%)
Nov 25, 2003
4.327
4.327
4.322
4.327
56,236
-0.01(-0.25%)
Nov 24, 2003
4.382
4.382
4.333
4.338
70,930
-0.03(-0.76%)
Nov 21, 2003
4.382
4.415
4.333
4.371
65,125
+0.06(+1.28%)
Nov 20, 2003
4.327
4.327
4.289
4.316
128,074
-0.01(-0.25%)
Nov 19, 2003
4.360
4.360
4.327
4.327
54,059
-0.03(-0.63%)
Nov 18, 2003
4.360
4.371
4.355
4.355
26,667
-0.01(-0.25%)
Nov 17, 2003
4.366
4.366
4.366
4.366
2,902
-0.01(-0.13%)
Nov 14, 2003
4.366
4.388
4.366
4.371
34,467
+0.01(+0.13%)
Nov 13, 2003
4.366
4.371
4.360
4.366
76,554
-0.01(-0.13%)
Nov 12, 2003
4.371
4.388
4.371
4.371
29,206
+0.01(+0.13%)
Nov 11, 2003
4.366
4.371
4.366
4.366
15,056
-0.02(-0.38%)
Nov 10, 2003
4.382
4.382
4.366
4.382
50,975
+0.00(+0.00%)
Nov 07, 2003
4.382
4.382
4.382
4.382
45,533
+0.00(+0.00%)
Nov 06, 2003
4.382
4.382
4.382
4.382
44,808
+0.00(+0.00%)
Nov 05, 2003
4.399
4.393
4.382
4.382
48,073
-0.02(-0.38%)
Nov 04, 2003
4.399
4.399
4.399
4.399
19,501
+0.02(+0.38%)
Nov 03, 2003
4.399
4.415
4.382
4.382
39,184
-0.10(-2.21%)
Oct 31, 2003
4.515
4.515
4.460
4.482
214,969
-0.03(-0.73%)
Oct 30, 2003
4.542
4.542
4.509
4.515
23,945
-0.03(-0.73%)
Oct 29, 2003
4.548
4.553
4.542
4.548
45,715
+0.00(+0.00%)
Oct 28, 2003
4.553
4.553
4.548
4.548
19,954
-0.02(-0.48%)
Oct 27, 2003
4.564
4.575
4.493
4.570
66,032
+0.00(+0.00%)
Oct 24, 2003
4.570
4.575
4.559
4.570
81,089
+0.00(+0.00%)
Oct 23, 2003
4.575
4.586
4.570
4.570
12,335
-0.01(-0.12%)
Oct 22, 2003
4.575
4.597
4.575
4.575
23,945
-0.03(-0.60%)
Oct 21, 2003
4.603
4.603
4.603
4.603
3,446
+0.02(+0.36%)
Oct 20, 2003
4.592
4.592
4.592
4.586
26,304
-0.02(-0.36%)
Oct 17, 2003
4.592
4.614
4.592
4.603
287,170
+0.00(+0.00%)
Oct 16, 2003
4.603
4.608
4.603
4.603
28,481
+0.00(+0.00%)
Oct 15, 2003
4.603
4.608
4.603
4.603
42,812
+0.00(+0.00%)
Oct 14, 2003
4.625
4.625
4.603
4.603
48,254
-0.02(-0.48%)
Oct 13, 2003
4.603
4.603
4.603
4.625
56,418
+0.02(+0.48%)
Oct 10, 2003
4.603
4.608
4.603
4.603
104,491
+0.00(+0.00%)
Oct 09, 2003
4.619
4.630
4.597
4.603
143,131
+0.03(+0.72%)
Oct 08, 2003
4.575
4.575
4.570
4.570
138,959
-0.02(-0.48%)
Oct 07, 2003
4.575
4.581
4.570
4.592
297,147
+0.00(+0.00%)
Oct 06, 2003
4.575
4.597
4.575
4.592
175,241
+0.01(+0.24%)
Oct 03, 2003
4.575
4.581
4.564
4.581
236,557
+0.01(+0.12%)
Oct 02, 2003
4.548
4.575
4.548
4.575
69,661
+0.00(+0.00%)
Oct 01, 2003
4.570
4.581
4.570
4.575
168,166
+0.03(+0.61%)
Sep 30, 2003
4.559
4.559
4.531
4.548
42,086
-0.02(-0.48%)
Sep 29, 2003
4.559
4.575
4.559
4.570
11,428
+0.01(+0.24%)
Sep 26, 2003
4.548
4.548
4.548
4.559
17,959
+0.01(+0.24%)
Sep 25, 2003
4.548
4.548
4.548
4.548
59,139
-0.02(-0.48%)
Sep 24, 2003
4.592
4.592
4.559
4.570
113,561
-0.02(-0.36%)
Sep 23, 2003
4.520
4.586
4.531
4.586
65,307
+0.07(+1.46%)
Sep 22, 2003
4.570
4.570
4.509
4.520
85,262
-0.06(-1.20%)
Sep 19, 2003
4.575
4.575
4.570
4.575
75,647
+0.00(+0.00%)
Sep 18, 2003
4.564
4.575
4.559
4.575
115,557
-0.01(-0.12%)
Sep 17, 2003
4.493
4.597
4.493
4.581
443,182
+0.11(+2.47%)
Sep 16, 2003
4.426
4.509
4.421
4.471
66,395
+0.04(+1.00%)
Sep 15, 2003
4.415
4.426
4.415
4.426
13,242
+0.01(+0.25%)
Sep 12, 2003
4.454
4.454
4.415
4.415
45,533
-0.02(-0.37%)
Sep 11, 2003
4.421
4.432
4.415
4.432
24,671
+0.01(+0.25%)
Sep 10, 2003
4.432
4.432
4.415
4.421
60,409
-0.01(-0.12%)
Sep 09, 2003
4.509
4.520
4.421
4.426
83,810
-0.08(-1.83%)
Sep 08, 2003
4.382
4.509
4.382
4.509
1,315,940
+0.13(+2.89%)
Sep 05, 2003
4.388
4.421
4.382
4.382
62,948
-0.01(-0.13%)
Sep 04, 2003
4.382
4.404
4.382
4.388
27,755
+0.01(+0.13%)
Sep 03, 2003
4.366
4.388
4.366
4.382
60,953
+0.02(+0.38%)
Sep 02, 2003
4.371
4.382
4.366
4.366
50,250
-0.02(-0.38%)
Aug 29, 2003
4.371
4.404
4.371
4.382
54,059
-0.01(-0.25%)
Aug 28, 2003
4.404
4.404
4.388
4.393
19,229
-0.01(-0.25%)
Aug 27, 2003
4.377
4.404
4.377
4.404
35,011
+0.02(+0.38%)
Aug 26, 2003
4.371
4.388
4.360
4.388
104,672
+0.01(+0.13%)
Aug 25, 2003
4.371
4.382
4.366
4.382
31,565
+0.01(+0.25%)
Aug 22, 2003
4.371
4.377
4.371
4.371
8,163
+0.00(+0.00%)
Aug 21, 2003
4.377
4.382
4.366
4.371
43,900
-0.01(-0.13%)
Aug 20, 2003
4.377
4.382
4.377
4.377
22,313
+0.00(+0.00%)
Aug 19, 2003
4.382
4.388
4.377
4.377
31,020
-0.01(-0.13%)
Aug 18, 2003
4.393
4.393
4.382
4.382
10,703
-0.01(-0.13%)
Aug 15, 2003
4.382
4.399
4.382
4.388
9,433
-0.01(-0.13%)
Aug 14, 2003
4.382
4.393
4.360
4.393
15,056
+0.01(+0.25%)
Aug 13, 2003
4.382
4.388
4.382
4.382
12,698
-0.01(-0.13%)
Aug 12, 2003
4.388
4.388
4.382
4.388
35,737
+0.00(+0.00%)
Aug 11, 2003
4.382
4.399
4.377
4.388
35,556
+0.01(+0.13%)
Aug 08, 2003
4.382
4.382
4.382
4.382
26,485
+0.00(+0.00%)
Aug 07, 2003
4.382
4.399
4.382
4.382
12,335
+0.00(+0.00%)
Aug 06, 2003
4.393
4.399
4.382
4.382
43,900
-0.01(-0.25%)
Aug 05, 2003
4.410
4.410
4.393
4.393
47,529
-0.01(-0.25%)
Aug 04, 2003
4.388
4.437
4.388
4.404
53,697
+0.01(+0.25%)
Aug 01, 2003
4.410
4.415
4.393
4.393
38,277
-0.01(-0.25%)
Jul 31, 2003
4.410
4.410
4.377
4.404
58,413
-0.02(-0.37%)
Jul 30, 2003
4.410
4.421
4.410
4.421
56,780
+0.00(+0.00%)
Jul 29, 2003
4.415
4.421
4.410
4.421
34,649
+0.00(+0.00%)
Jul 28, 2003
4.421
4.432
4.410
4.421
25,941
-0.02(-0.50%)
Jul 25, 2003
4.415
4.443
4.399
4.443
54,785
+0.01(+0.25%)
Jul 24, 2003
4.432
4.437
4.426
4.432
48,254
+0.00(+0.00%)
Jul 23, 2003
4.421
4.437
4.421
4.432
86,532
-0.01(-0.12%)
Jul 22, 2003
4.443
4.443
4.415
4.437
79,457
-0.01(-0.12%)
Jul 21, 2003
4.586
4.586
4.437
4.443
312,204
-0.19(-4.05%)
Jul 18, 2003
4.619
4.636
4.603
4.630
23,945
+0.00(+0.00%)
Jul 17, 2003
4.636
4.636
4.625
4.630
13,605
+0.00(+0.00%)
Jul 16, 2003
4.603
4.630
4.603
4.630
26,848
+0.01(+0.12%)
Jul 15, 2003
4.663
4.663
4.614
4.625
98,142
-0.05(-1.06%)
Jul 14, 2003
4.663
4.675
4.658
4.675
22,676
+0.00(+0.00%)
Jul 11, 2003
4.663
4.669
4.663
4.675
32,472
+0.01(+0.24%)
Jul 10, 2003
4.663
4.675
4.663
4.663
25,578
-0.01(-0.24%)
Jul 09, 2003
4.647
4.675
4.647
4.675
36,826
+0.01(+0.24%)
Jul 08, 2003
4.652
4.680
4.647
4.663
39,728
+0.00(+0.00%)
Jul 07, 2003
4.652
4.675
4.652
4.663
25,941
+0.00(+0.00%)
Jul 03, 2003
4.663
4.669
4.658
4.663
56,780
-0.01(-0.24%)
Jul 02, 2003
4.680
4.686
4.669
4.675
69,116
+0.01(+0.24%)
Jul 01, 2003
4.658
4.675
4.630
4.663
37,007
-0.01(-0.12%)
Jun 30, 2003
4.603
4.669
4.603
4.669
39,365
+0.06(+1.19%)
Jun 27, 2003
4.630
4.630
4.603
4.614
23,220
+0.01(+0.12%)
Jun 26, 2003
4.603
4.630
4.603
4.608
26,304
+0.01(+0.12%)
Jun 25, 2003
4.614
4.630
4.603
4.603
19,773
-0.03(-0.71%)
Jun 24, 2003
4.619
4.641
4.614
4.636
25,941
+0.02(+0.36%)
Jun 23, 2003
4.647
4.652
4.619
4.619
27,755
-0.03(-0.71%)
Jun 20, 2003
4.652
4.669
4.652
4.652
42,812
+0.00(+0.00%)
Jun 19, 2003
4.658
4.658
4.652
4.652
60,590
-0.01(-0.24%)
Jun 18, 2003
4.669
4.675
4.652
4.663
91,248
+0.01(+0.12%)
Jun 17, 2003
4.658
4.663
4.641
4.658
83,629
+0.00(+0.00%)
Jun 16, 2003
4.652
4.669
4.652
4.658
30,113
-0.01(-0.24%)
Jun 13, 2003
4.669
4.669
4.652
4.669
49,343
-0.01(-0.12%)
Jun 12, 2003
4.686
4.686
4.669
4.675
81,452
+0.00(+0.00%)
Jun 11, 2003
4.702
4.702
4.658
4.675
35,193
+0.00(+0.00%)
Jun 10, 2003
4.669
4.713
4.658
4.675
248,167
+0.02(+0.36%)
Jun 09, 2003
4.548
4.658
4.542
4.658
250,525
+0.20(+4.58%)
Jun 06, 2003
4.449
4.460
4.410
4.454
64,400
+0.02(+0.50%)
Jun 05, 2003
4.404
4.437
4.393
4.432
68,391
+0.02(+0.50%)
Jun 04, 2003
4.421
4.443
4.393
4.410
31,746
-0.01(-0.25%)
Jun 03, 2003
4.421
4.449
4.410
4.421
34,830
-0.03(-0.74%)
Jun 02, 2003
4.410
4.476
4.410
4.454
37,370
+0.03(+0.62%)
May 30, 2003
4.399
4.426
4.393
4.426
44,082
+0.01(+0.25%)
May 29, 2003
4.388
4.421
4.388
4.415
14,875
+0.02(+0.50%)
May 28, 2003
4.399
4.415
4.388
4.393
42,631
-0.01(-0.13%)
May 27, 2003
4.421
4.421
4.388
4.399
33,742
-0.01(-0.25%)
May 23, 2003
4.393
4.437
4.388
4.410
15,056
+0.00(+0.00%)
May 22, 2003
4.437
4.437
4.382
4.410
75,647
-0.01(-0.12%)
May 21, 2003
4.404
4.437
4.388
4.415
31,927
+0.03(+0.63%)
May 20, 2003
4.388
4.404
4.360
4.388
26,667
+0.02(+0.51%)
May 19, 2003
4.371
4.388
4.360
4.366
66,577
-0.02(-0.50%)
May 16, 2003
4.371
4.388
4.355
4.388
24,308
+0.02(+0.38%)
May 15, 2003
4.377
4.382
4.360
4.371
16,508
+0.00(+0.00%)
May 14, 2003
4.366
4.371
4.355
4.371
24,127
-0.01(-0.25%)
May 13, 2003
4.355
4.382
4.344
4.382
49,161
+0.00(+0.00%)
May 12, 2003
4.344
4.382
4.344
4.382
71,112
+0.02(+0.51%)
May 09, 2003
4.349
4.360
4.349
4.360
73,652
+0.01(+0.25%)
May 08, 2003
4.344
4.360
4.344
4.349
38,458
+0.00(+0.00%)
May 07, 2003
4.377
4.377
4.338
4.349
23,220
-0.02(-0.50%)
May 06, 2003
4.366
4.371
4.338
4.371
101,044
-0.01(-0.13%)
May 05, 2003
4.366
4.382
4.366
4.377
52,064
+0.01(+0.25%)
May 02, 2003
4.355
4.382
4.338
4.366
65,488
-0.01(-0.13%)
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.