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
Umh Properties
(NY:
UMH
)
15.27
+0.09 (+0.59%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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
7.210
7.225
6.975
7.185
31,510
+0.00(+0.07%)
Apr 29, 2004
7.264
7.294
7.180
7.180
29,905
-0.08(-1.17%)
Apr 28, 2004
7.274
7.289
7.225
7.264
20,873
-0.06(-0.82%)
Apr 27, 2004
7.324
7.349
7.230
7.324
18,866
+0.00(+0.07%)
Apr 26, 2004
7.274
7.374
7.274
7.319
11,841
+0.04(+0.62%)
Apr 23, 2004
7.254
7.374
7.249
7.274
21,274
-0.05(-0.75%)
Apr 22, 2004
7.324
7.379
7.324
7.329
13,848
-0.04(-0.61%)
Apr 21, 2004
7.329
7.424
7.329
7.374
16,658
+0.02(+0.34%)
Apr 20, 2004
7.374
7.424
7.349
7.349
15,855
-0.04(-0.61%)
Apr 19, 2004
7.409
7.474
7.354
7.394
6,823
+0.01(+0.14%)
Apr 16, 2004
7.279
7.449
7.279
7.384
32,514
+0.00(+0.07%)
Apr 15, 2004
7.374
7.429
7.329
7.379
11,239
-0.04(-0.60%)
Apr 14, 2004
7.414
7.469
7.359
7.424
19,066
+0.01(+0.13%)
Apr 13, 2004
7.698
7.698
7.374
7.414
32,313
-0.19(-2.55%)
Apr 12, 2004
7.803
7.912
7.603
7.608
53,989
-0.30(-3.84%)
Apr 08, 2004
7.872
7.932
7.847
7.912
30,105
+0.04(+0.57%)
Apr 07, 2004
7.748
7.867
7.723
7.867
33,517
+0.07(+0.89%)
Apr 06, 2004
7.847
7.927
7.798
7.798
21,876
-0.07(-0.89%)
Apr 05, 2004
7.972
7.992
7.832
7.867
19,669
-0.15(-1.93%)
Apr 02, 2004
8.012
8.062
7.972
8.022
22,478
+0.01(+0.12%)
Apr 01, 2004
8.027
8.032
7.972
8.012
18,866
-0.01(-0.19%)
Mar 31, 2004
7.877
8.086
7.867
8.027
29,302
+0.17(+2.22%)
Mar 30, 2004
7.862
7.882
7.827
7.852
27,496
+0.01(+0.19%)
Mar 29, 2004
7.872
7.897
7.803
7.837
20,672
+0.04(+0.51%)
Mar 26, 2004
7.892
7.897
7.748
7.798
31,309
-0.06(-0.82%)
Mar 25, 2004
7.922
7.922
7.723
7.862
86,905
-0.02(-0.32%)
Mar 24, 2004
7.917
7.972
7.837
7.887
10,436
+0.00(+0.00%)
Mar 23, 2004
7.857
7.897
7.758
7.887
12,644
+0.06(+0.83%)
Mar 22, 2004
7.847
7.947
7.817
7.822
29,102
-0.00(-0.06%)
Mar 19, 2004
7.912
7.942
7.793
7.827
17,260
-0.08(-1.07%)
Mar 18, 2004
7.897
7.912
7.847
7.912
10,637
+0.01(+0.19%)
Mar 17, 2004
7.842
7.902
7.832
7.897
26,292
+0.05(+0.70%)
Mar 16, 2004
7.842
7.842
7.698
7.842
21,475
+0.06(+0.77%)
Mar 15, 2004
7.917
7.917
7.663
7.783
41,947
-0.09(-1.20%)
Mar 12, 2004
7.798
7.917
7.798
7.877
34,320
+0.08(+1.02%)
Mar 11, 2004
7.778
7.882
7.778
7.798
24,486
+0.02(+0.26%)
Mar 10, 2004
7.962
7.962
7.773
7.778
21,475
-0.17(-2.19%)
Mar 09, 2004
7.897
7.967
7.897
7.952
11,640
+0.00(+0.06%)
Mar 08, 2004
7.803
7.967
7.798
7.947
29,102
+0.15(+1.98%)
Mar 05, 2004
8.101
8.156
7.793
7.793
35,725
-0.31(-3.87%)
Mar 04, 2004
8.236
8.246
8.101
8.106
35,123
-0.14(-1.69%)
Mar 03, 2004
8.306
8.306
8.241
8.246
24,686
-0.06(-0.72%)
Mar 02, 2004
8.410
8.410
8.306
8.306
19,669
-0.07(-0.83%)
Mar 01, 2004
8.420
8.435
8.346
8.375
18,665
-0.01(-0.12%)
Feb 27, 2004
8.385
8.385
8.380
8.385
25,288
-0.03(-0.36%)
Feb 26, 2004
8.430
8.430
8.415
8.415
2,207
-0.01(-0.18%)
Feb 25, 2004
8.470
8.470
8.370
8.430
5,017
+0.01(+0.18%)
Feb 24, 2004
8.475
8.475
8.346
8.415
12,644
-0.03(-0.35%)
Feb 23, 2004
8.450
8.470
8.395
8.445
26,693
-0.00(-0.06%)
Feb 20, 2004
8.425
8.455
8.425
8.450
12,243
+0.02(+0.30%)
Feb 19, 2004
8.450
8.450
8.420
8.425
16,257
-0.02(-0.29%)
Feb 18, 2004
8.395
8.450
8.370
8.450
15,052
+0.05(+0.65%)
Feb 17, 2004
8.351
8.420
8.351
8.395
17,862
+0.02(+0.24%)
Feb 13, 2004
8.385
8.410
8.311
8.375
20,070
-0.06(-0.71%)
Feb 12, 2004
8.465
8.465
8.311
8.435
13,045
-0.15(-1.74%)
Feb 11, 2004
8.570
8.595
8.520
8.585
18,063
-0.01(-0.12%)
Feb 10, 2004
8.570
8.595
8.430
8.595
17,059
+0.07(+0.88%)
Feb 09, 2004
8.430
8.520
8.425
8.520
13,647
+0.09(+1.12%)
Feb 06, 2004
8.375
8.465
8.346
8.425
15,052
+0.03(+0.36%)
Feb 05, 2004
8.490
8.495
8.341
8.395
12,042
-0.10(-1.17%)
Feb 04, 2004
8.500
8.570
8.490
8.495
16,859
-0.05(-0.64%)
Feb 03, 2004
8.570
8.590
8.540
8.550
15,052
-0.04(-0.52%)
Feb 02, 2004
8.635
8.635
8.490
8.595
33,919
-0.04(-0.46%)
Jan 30, 2004
8.615
8.635
8.520
8.635
11,440
+0.04(+0.52%)
Jan 29, 2004
8.640
8.640
8.590
8.590
6,823
-0.01(-0.12%)
Jan 28, 2004
8.610
8.620
8.560
8.600
24,084
-0.02(-0.23%)
Jan 27, 2004
8.645
8.669
8.570
8.620
33,317
+0.00(+0.06%)
Jan 26, 2004
8.560
8.615
8.560
8.615
9,433
+0.00(+0.06%)
Jan 23, 2004
8.535
8.610
8.510
8.610
13,848
+0.02(+0.29%)
Jan 22, 2004
8.610
8.615
8.505
8.585
8,429
+0.03(+0.35%)
Jan 21, 2004
8.540
8.615
8.540
8.555
14,450
-0.04(-0.46%)
Jan 20, 2004
8.560
8.595
8.480
8.595
23,883
+0.10(+1.17%)
Jan 16, 2004
8.435
8.545
8.435
8.495
26,091
+0.06(+0.71%)
Jan 15, 2004
8.520
8.520
8.420
8.435
46,563
-0.13(-1.51%)
Jan 14, 2004
8.595
8.635
8.420
8.565
46,162
-0.05(-0.64%)
Jan 13, 2004
8.714
8.714
8.540
8.620
53,387
-0.07(-0.86%)
Jan 12, 2004
8.694
8.719
8.630
8.694
9,031
+0.00(+0.00%)
Jan 09, 2004
8.600
8.694
8.600
8.694
12,243
+0.02(+0.29%)
Jan 08, 2004
8.694
8.694
8.545
8.669
10,235
-0.03(-0.34%)
Jan 07, 2004
8.669
8.699
8.560
8.699
26,693
+0.03(+0.40%)
Jan 06, 2004
8.520
8.664
8.520
8.664
9,433
+0.09(+1.10%)
Jan 05, 2004
8.420
8.664
8.420
8.570
39,739
+0.10(+1.18%)
Jan 02, 2004
8.520
8.530
8.296
8.470
17,461
-0.00(-0.06%)
Dec 31, 2003
8.420
8.580
8.366
8.475
21,074
-0.00(-0.06%)
Dec 30, 2003
8.455
8.495
8.445
8.480
22,880
-0.01(-0.12%)
Dec 29, 2003
8.620
8.620
8.455
8.490
10,436
-0.13(-1.50%)
Dec 26, 2003
8.620
8.620
8.545
8.620
3,211
+0.00(+0.00%)
Dec 24, 2003
8.570
8.620
8.570
8.620
1,605
+0.02(+0.29%)
Dec 23, 2003
8.530
8.595
8.530
8.595
6,823
+0.05(+0.58%)
Dec 22, 2003
8.525
8.585
8.470
8.545
8,429
-0.02(-0.23%)
Dec 19, 2003
8.485
8.565
8.420
8.565
17,862
+0.04(+0.53%)
Dec 18, 2003
8.500
8.520
8.420
8.520
19,267
+0.03(+0.35%)
Dec 17, 2003
8.540
8.540
8.420
8.490
18,264
-0.10(-1.16%)
Dec 16, 2003
8.525
8.590
8.450
8.590
32,313
+0.03(+0.35%)
Dec 15, 2003
8.709
8.709
8.545
8.560
15,253
-0.10(-1.15%)
Dec 12, 2003
8.600
8.659
8.600
8.659
9,031
+0.06(+0.75%)
Dec 11, 2003
8.495
8.595
8.370
8.595
37,130
+0.10(+1.17%)
Dec 10, 2003
8.669
8.669
8.460
8.495
7,626
-0.14(-1.62%)
Dec 09, 2003
8.625
8.699
8.625
8.635
11,440
-0.07(-0.80%)
Dec 08, 2003
8.495
8.714
8.495
8.704
41,947
+0.42(+5.11%)
Dec 05, 2003
8.470
8.470
8.296
8.281
11,038
-0.21(-2.46%)
Dec 04, 2003
8.490
8.495
8.420
8.490
14,852
+0.00(+0.00%)
Dec 03, 2003
8.590
8.664
8.490
8.490
6,823
-0.18(-2.07%)
Dec 02, 2003
8.669
8.714
8.620
8.669
35,926
-0.05(-0.57%)
Dec 01, 2003
8.664
8.719
8.664
8.719
15,654
+0.15(+1.74%)
Nov 28, 2003
8.645
8.645
8.520
8.570
17,260
-0.10(-1.15%)
Nov 26, 2003
8.669
8.669
8.610
8.669
13,246
+0.04(+0.46%)
Nov 25, 2003
8.455
8.635
8.455
8.630
20,471
+0.08(+0.99%)
Nov 24, 2003
8.490
8.565
8.520
8.545
32,313
+0.05(+0.65%)
Nov 21, 2003
8.420
8.470
8.420
8.490
13,246
+0.07(+0.83%)
Nov 20, 2003
8.465
8.470
8.375
8.420
15,052
-0.10(-1.17%)
Nov 19, 2003
8.410
8.520
8.410
8.520
83,493
+0.17(+2.09%)
Nov 18, 2003
8.370
8.370
8.311
8.346
29,503
+0.03(+0.36%)
Nov 17, 2003
8.246
8.321
8.246
8.316
26,493
+0.02(+0.30%)
Nov 14, 2003
8.326
8.326
8.201
8.291
21,274
-0.02(-0.30%)
Nov 13, 2003
8.251
8.316
8.221
8.316
19,468
+0.02(+0.30%)
Nov 12, 2003
8.331
8.331
8.286
8.291
18,063
+0.02(+0.30%)
Nov 11, 2003
8.226
8.261
8.226
8.266
5,820
-0.00(-0.06%)
Nov 10, 2003
8.221
8.221
8.221
8.271
9,433
+0.04(+0.48%)
Nov 07, 2003
8.271
8.271
8.271
8.231
30,306
-0.04(-0.48%)
Nov 06, 2003
8.286
8.286
8.221
8.271
15,253
+0.00(+0.00%)
Nov 05, 2003
8.251
8.271
8.261
8.271
6,021
+0.01(+0.12%)
Nov 04, 2003
8.251
8.271
8.251
8.261
14,250
-0.00(-0.06%)
Nov 03, 2003
8.266
8.266
8.266
8.266
6,633
+0.09(+1.16%)
Oct 31, 2003
8.196
8.196
8.116
8.171
17,260
-0.01(-0.12%)
Oct 30, 2003
8.181
8.181
8.181
8.181
3,411
-0.06(-0.79%)
Oct 29, 2003
8.271
8.341
8.211
8.246
21,475
-0.02(-0.30%)
Oct 28, 2003
8.221
8.271
8.121
8.271
11,841
+0.03(+0.36%)
Oct 27, 2003
8.121
8.241
8.082
8.241
17,662
+0.15(+1.91%)
Oct 24, 2003
7.977
8.091
7.972
8.086
12,042
+0.10(+1.31%)
Oct 23, 2003
7.977
8.042
7.972
7.982
13,246
-0.04(-0.50%)
Oct 22, 2003
8.196
8.196
7.982
8.022
20,471
-0.19(-2.37%)
Oct 21, 2003
8.072
8.216
8.077
8.216
13,045
+0.14(+1.79%)
Oct 20, 2003
8.266
8.266
8.072
8.072
32,915
-0.19(-2.35%)
Oct 17, 2003
7.807
8.256
7.807
8.266
73,458
+0.47(+6.01%)
Oct 16, 2003
7.748
7.798
7.748
7.798
12,243
+0.07(+0.97%)
Oct 15, 2003
7.723
7.798
7.718
7.723
29,302
+0.00(+0.00%)
Oct 14, 2003
7.598
7.723
7.598
7.723
22,278
+0.13(+1.77%)
Oct 13, 2003
7.598
7.603
7.583
7.588
7,827
-0.01(-0.13%)
Oct 10, 2003
7.573
7.573
7.474
7.598
25,890
+0.06(+0.86%)
Oct 09, 2003
7.608
7.618
7.533
7.533
19,267
+0.01(+0.13%)
Oct 08, 2003
7.474
7.523
7.474
7.523
30,105
-0.10(-1.31%)
Oct 07, 2003
7.469
7.623
7.469
7.623
34,721
+0.15(+2.00%)
Oct 06, 2003
7.349
7.474
7.349
7.474
4,415
+0.10(+1.35%)
Oct 03, 2003
7.424
7.474
7.349
7.374
31,711
-0.07(-1.00%)
Oct 02, 2003
7.374
7.449
7.374
7.449
17,862
-0.10(-1.32%)
Oct 01, 2003
7.484
7.548
7.484
7.548
19,066
+0.04(+0.53%)
Sep 30, 2003
7.379
7.514
7.364
7.509
30,105
+0.13(+1.82%)
Sep 29, 2003
7.374
7.449
7.374
7.374
17,461
-0.10(-1.33%)
Sep 26, 2003
7.514
7.548
7.474
7.474
6,021
-0.04(-0.60%)
Sep 25, 2003
7.474
7.519
7.474
7.519
27,897
+0.01(+0.20%)
Sep 24, 2003
7.543
7.558
7.499
7.504
12,243
-0.04(-0.53%)
Sep 23, 2003
7.499
7.543
7.499
7.543
80,081
+0.04(+0.60%)
Sep 22, 2003
7.499
7.523
7.474
7.499
11,038
-0.05(-0.73%)
Sep 19, 2003
7.643
7.643
7.504
7.553
30,707
-0.11(-1.43%)
Sep 18, 2003
7.663
7.663
7.643
7.663
9,433
+0.00(+0.00%)
Sep 17, 2003
7.593
7.673
7.588
7.663
32,313
+0.06(+0.85%)
Sep 16, 2003
7.523
7.603
7.573
7.598
22,478
+0.07(+0.99%)
Sep 15, 2003
7.598
7.598
7.484
7.523
7,626
-0.07(-0.98%)
Sep 12, 2003
7.578
7.603
7.548
7.598
15,654
-0.01(-0.20%)
Sep 11, 2003
7.573
7.613
7.558
7.613
6,221
+0.08(+1.06%)
Sep 10, 2003
7.509
7.663
7.484
7.533
39,538
-0.02(-0.33%)
Sep 09, 2003
7.548
7.578
7.519
7.558
3,813
-0.02(-0.26%)
Sep 08, 2003
7.598
7.603
7.504
7.578
10,637
-0.02(-0.26%)
Sep 05, 2003
7.653
7.653
7.568
7.598
14,250
-0.05(-0.65%)
Sep 04, 2003
7.613
7.658
7.608
7.648
17,059
+0.04(+0.52%)
Sep 03, 2003
7.558
7.618
7.558
7.608
15,052
+0.05(+0.66%)
Sep 02, 2003
7.523
7.568
7.474
7.558
30,105
-0.01(-0.20%)
Aug 29, 2003
7.499
7.573
7.499
7.573
4,616
+0.07(+1.00%)
Aug 28, 2003
7.618
7.618
7.474
7.499
54,993
-0.12(-1.57%)
Aug 27, 2003
7.573
7.618
7.548
7.618
11,239
+0.01(+0.20%)
Aug 26, 2003
7.618
7.618
7.548
7.603
4,214
-0.00(-0.07%)
Aug 25, 2003
7.474
7.633
7.474
7.608
5,218
+0.13(+1.80%)
Aug 22, 2003
7.633
7.638
7.374
7.474
13,447
-0.16(-2.09%)
Aug 21, 2003
7.598
7.638
7.583
7.633
11,841
+0.06(+0.79%)
Aug 20, 2003
7.608
7.608
7.548
7.573
9,232
-0.06(-0.85%)
Aug 19, 2003
7.638
7.638
7.568
7.638
7,024
-0.00(-0.07%)
Aug 18, 2003
7.668
7.668
7.474
7.643
11,640
-0.02(-0.26%)
Aug 15, 2003
7.663
7.663
7.663
7.663
5,820
-0.00(-0.06%)
Aug 14, 2003
7.673
7.693
7.533
7.668
13,045
+0.06(+0.85%)
Aug 13, 2003
7.608
7.668
7.598
7.603
8,831
-0.07(-0.91%)
Aug 12, 2003
7.588
7.673
7.588
7.673
10,235
+0.08(+1.05%)
Aug 11, 2003
7.578
7.593
7.578
7.593
2,408
+0.04(+0.53%)
Aug 08, 2003
7.623
7.623
7.548
7.553
9,433
+0.00(+0.07%)
Aug 07, 2003
7.339
7.548
7.329
7.548
17,461
+0.18(+2.43%)
Aug 06, 2003
7.095
7.379
7.045
7.369
12,845
+0.22(+3.14%)
Aug 05, 2003
7.249
7.249
7.125
7.145
23,683
-0.15(-2.12%)
Aug 04, 2003
7.414
7.414
7.254
7.299
9,433
-0.13(-1.74%)
Aug 01, 2003
7.523
7.523
7.225
7.429
21,274
-0.13(-1.78%)
Jul 31, 2003
7.708
7.713
7.548
7.563
10,235
-0.10(-1.36%)
Jul 30, 2003
7.748
7.773
7.658
7.668
8,028
-0.03(-0.39%)
Jul 29, 2003
7.693
7.713
7.623
7.698
13,045
+0.05(+0.72%)
Jul 28, 2003
7.593
7.643
7.499
7.643
15,253
+0.08(+1.05%)
Jul 25, 2003
7.523
7.598
7.454
7.563
5,619
+0.11(+1.47%)
Jul 24, 2003
7.543
7.543
7.449
7.454
18,866
-0.07(-0.93%)
Jul 23, 2003
7.533
7.543
7.404
7.523
20,873
-0.02(-0.26%)
Jul 22, 2003
7.703
7.703
7.543
7.543
10,235
-0.11(-1.43%)
Jul 21, 2003
7.872
7.872
7.479
7.653
25,489
-0.19(-2.48%)
Jul 18, 2003
7.798
7.852
7.788
7.847
7,024
+0.12(+1.61%)
Jul 17, 2003
7.897
7.897
7.713
7.723
11,038
-0.18(-2.33%)
Jul 16, 2003
7.912
7.912
7.862
7.907
3,813
-0.04(-0.50%)
Jul 15, 2003
7.892
7.962
7.827
7.947
13,045
+0.00(+0.00%)
Jul 14, 2003
7.897
7.972
7.897
7.947
9,633
+0.10(+1.27%)
Jul 11, 2003
7.902
7.997
7.788
7.847
12,845
-0.07(-0.94%)
Jul 10, 2003
8.121
8.121
7.922
7.922
27,295
-0.20(-2.45%)
Jul 09, 2003
7.698
8.221
7.663
8.121
43,151
+0.42(+5.50%)
Jul 08, 2003
7.698
7.723
7.643
7.698
31,309
+0.00(+0.00%)
Jul 07, 2003
7.703
7.723
7.578
7.698
16,257
-0.00(-0.06%)
Jul 03, 2003
7.922
7.922
7.688
7.703
18,464
-0.23(-2.89%)
Jul 02, 2003
7.633
7.937
7.618
7.932
32,112
+0.30(+3.92%)
Jul 01, 2003
7.583
7.748
7.553
7.633
44,556
+0.08(+1.06%)
Jun 30, 2003
7.972
8.022
7.543
7.553
236,229
-0.38(-4.77%)
Jun 27, 2003
8.121
8.146
7.847
7.932
38,936
-0.24(-2.93%)
Jun 26, 2003
8.351
8.356
8.171
8.171
18,063
-0.20(-2.38%)
Jun 25, 2003
8.171
8.395
8.146
8.370
25,088
+0.17(+2.13%)
Jun 24, 2003
8.196
8.221
8.136
8.196
17,862
-0.01(-0.18%)
Jun 23, 2003
8.121
8.216
8.072
8.211
36,528
-0.00(-0.06%)
Jun 20, 2003
8.211
8.256
8.082
8.216
19,669
+0.00(+0.00%)
Jun 19, 2003
8.196
8.370
8.181
8.216
17,059
-0.01(-0.12%)
Jun 18, 2003
8.321
8.321
8.121
8.226
53,387
-0.13(-1.61%)
Jun 17, 2003
8.221
8.366
8.047
8.361
31,510
+0.20(+2.44%)
Jun 16, 2003
7.852
8.161
7.852
8.161
37,331
+0.18(+2.31%)
Jun 13, 2003
8.017
8.096
7.947
7.977
52,584
-0.04(-0.50%)
Jun 12, 2003
7.922
8.017
7.922
8.017
9,433
+0.05(+0.63%)
Jun 11, 2003
7.997
7.997
7.877
7.967
13,647
+0.00(+0.06%)
Jun 10, 2003
8.017
8.017
7.897
7.962
24,084
-0.05(-0.68%)
Jun 09, 2003
8.047
8.052
7.992
8.017
10,637
-0.05(-0.62%)
Jun 06, 2003
7.972
8.067
7.872
8.067
21,475
+0.10(+1.25%)
Jun 05, 2003
7.972
7.972
7.902
7.967
8,429
-0.05(-0.68%)
Jun 04, 2003
8.042
8.042
7.997
8.022
13,447
-0.02(-0.25%)
Jun 03, 2003
8.062
8.091
8.042
8.042
11,239
-0.04(-0.55%)
Jun 02, 2003
7.972
8.091
7.892
8.086
20,873
+0.19(+2.40%)
May 30, 2003
7.474
7.897
7.474
7.897
34,922
+0.37(+4.97%)
May 29, 2003
7.723
7.723
7.354
7.523
17,662
-0.22(-2.89%)
May 28, 2003
7.723
7.768
7.523
7.748
28,700
+0.07(+0.97%)
May 27, 2003
7.424
7.673
7.424
7.673
17,461
+0.12(+1.65%)
May 23, 2003
7.573
7.583
7.548
7.548
19,468
-0.01(-0.13%)
May 22, 2003
7.648
7.648
7.548
7.558
38,334
-0.01(-0.20%)
May 21, 2003
7.668
7.723
7.573
7.573
31,912
-0.02(-0.33%)
May 20, 2003
7.648
7.743
7.519
7.598
52,384
-0.05(-0.65%)
May 19, 2003
7.623
7.648
7.598
7.648
8,429
+0.00(+0.07%)
May 16, 2003
7.603
7.643
7.603
7.643
2,809
+0.01(+0.20%)
May 15, 2003
7.693
7.693
7.573
7.628
69,644
-0.01(-0.20%)
May 14, 2003
7.623
7.643
7.588
7.643
26,493
+0.05(+0.66%)
May 13, 2003
7.329
7.593
7.329
7.593
9,433
+0.17(+2.28%)
May 12, 2003
7.349
7.424
7.294
7.424
10,838
+0.07(+1.02%)
May 09, 2003
7.274
7.349
7.274
7.349
14,250
+0.04(+0.61%)
May 08, 2003
7.344
7.344
7.225
7.304
17,260
-0.04(-0.54%)
May 07, 2003
7.424
7.429
7.304
7.344
15,654
-0.08(-1.07%)
May 06, 2003
7.175
7.424
7.175
7.424
35,123
+0.25(+3.47%)
May 05, 2003
7.125
7.175
7.125
7.175
8,429
+0.05(+0.70%)
May 02, 2003
7.075
7.200
7.075
7.125
15,052
+0.09(+1.27%)
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.