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
Wisdomtree U.S. Midcap Fund
(NY:
EZM
)
58.48
+0.56 (+0.97%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 5, 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
4.369
4.369
4.219
4.260
13,915
-0.13(-2.98%)
Apr 29, 2004
4.328
4.424
4.328
4.391
45,043
+0.03(+0.75%)
Apr 28, 2004
4.465
4.489
4.358
4.358
13,183
-0.08(-1.84%)
Apr 27, 2004
4.396
4.552
4.328
4.440
153,806
+0.07(+1.69%)
Apr 26, 2004
4.533
4.533
4.301
4.366
224,484
-0.16(-3.44%)
Apr 23, 2004
4.598
4.612
4.522
4.522
45,409
-0.09(-2.01%)
Apr 22, 2004
4.492
4.642
4.492
4.615
91,551
+0.14(+3.05%)
Apr 21, 2004
4.615
4.642
4.478
4.478
146,482
-0.11(-2.50%)
Apr 20, 2004
4.629
4.642
4.588
4.593
83,861
+0.01(+0.12%)
Apr 19, 2004
4.697
4.697
4.588
4.588
77,269
-0.16(-3.45%)
Apr 16, 2004
4.710
4.751
4.645
4.751
61,156
+0.00(+0.00%)
Apr 15, 2004
4.607
4.768
4.506
4.751
135,862
+0.13(+2.78%)
Apr 14, 2004
4.642
4.721
4.574
4.623
85,326
-0.02(-0.47%)
Apr 13, 2004
4.642
4.757
4.601
4.645
298,458
-0.37(-7.30%)
Apr 12, 2004
5.147
5.147
4.902
5.011
85,326
-0.19(-3.67%)
Apr 08, 2004
5.379
5.639
5.120
5.202
126,707
-0.15(-2.81%)
Apr 07, 2004
5.366
5.407
5.341
5.352
177,244
+0.00(+0.05%)
Apr 06, 2004
5.379
5.434
5.287
5.349
184,568
-0.06(-1.16%)
Apr 05, 2004
5.038
5.434
5.038
5.412
190,061
+0.36(+7.14%)
Apr 02, 2004
4.981
5.098
4.831
5.052
62,987
+0.02(+0.49%)
Apr 01, 2004
4.970
5.038
4.943
5.027
86,058
-0.01(-0.22%)
Mar 31, 2004
4.888
5.120
4.888
5.038
36,986
+0.16(+3.25%)
Mar 30, 2004
4.915
4.992
4.814
4.880
62,621
-0.04(-0.83%)
Mar 29, 2004
4.915
4.921
4.893
4.921
16,479
+0.03(+0.67%)
Mar 26, 2004
4.915
4.940
4.888
4.888
10,619
-0.03(-0.61%)
Mar 25, 2004
5.011
5.011
4.902
4.918
70,677
-0.06(-1.26%)
Mar 24, 2004
4.847
4.984
4.847
4.981
17,944
+0.12(+2.47%)
Mar 23, 2004
5.147
5.147
4.861
4.861
91,551
-0.26(-5.07%)
Mar 22, 2004
5.147
5.188
5.052
5.120
71,410
-0.03(-0.53%)
Mar 19, 2004
5.147
5.177
5.074
5.147
46,874
+0.01(+0.21%)
Mar 18, 2004
5.123
5.147
5.079
5.136
7,690
-0.01(-0.27%)
Mar 17, 2004
5.112
5.158
5.060
5.150
10,986
+0.02(+0.32%)
Mar 16, 2004
5.147
5.183
5.093
5.134
15,746
+0.00(+0.00%)
Mar 15, 2004
5.134
5.188
5.093
5.134
26,366
-0.04(-0.79%)
Mar 12, 2004
5.101
5.243
5.101
5.175
145,017
+0.04(+0.74%)
Mar 11, 2004
5.216
5.237
5.093
5.136
88,622
-0.10(-1.93%)
Mar 10, 2004
5.284
5.284
5.093
5.237
123,777
-0.07(-1.39%)
Mar 09, 2004
5.339
5.339
5.188
5.311
78,734
+0.08(+1.51%)
Mar 08, 2004
5.024
5.393
5.024
5.232
198,483
+0.39(+7.94%)
Mar 05, 2004
4.833
4.899
4.833
4.847
31,859
-0.05(-0.95%)
Mar 04, 2004
4.956
4.956
4.861
4.893
58,226
-0.08(-1.59%)
Mar 03, 2004
4.967
4.997
4.929
4.973
28,197
+0.01(+0.16%)
Mar 02, 2004
4.970
4.978
4.915
4.964
54,564
+0.01(+0.17%)
Mar 01, 2004
4.956
4.959
4.888
4.956
52,367
-0.01(-0.16%)
Feb 27, 2004
4.970
4.970
4.915
4.964
13,549
-0.01(-0.11%)
Feb 26, 2004
4.992
5.038
4.915
4.970
41,381
+0.03(+0.55%)
Feb 25, 2004
5.024
5.147
4.836
4.943
122,679
-0.06(-1.25%)
Feb 24, 2004
4.943
5.243
4.833
5.005
156,370
+0.04(+0.71%)
Feb 23, 2004
5.186
5.186
4.560
4.970
433,954
-0.22(-4.21%)
Feb 20, 2004
5.407
5.407
5.093
5.188
139,158
-0.22(-4.04%)
Feb 19, 2004
5.734
5.734
5.330
5.407
554,803
-0.35(-6.16%)
Feb 18, 2004
5.379
5.871
5.379
5.762
599,846
+0.40(+7.49%)
Feb 17, 2004
5.052
5.379
5.052
5.360
224,484
+0.34(+6.68%)
Feb 13, 2004
4.984
5.134
4.984
5.024
72,142
+0.07(+1.38%)
Feb 12, 2004
4.874
5.188
4.872
4.956
310,177
+0.12(+2.54%)
Feb 11, 2004
4.779
4.872
4.710
4.833
83,861
+0.09(+1.84%)
Feb 10, 2004
4.642
4.874
4.642
4.746
196,652
+0.10(+2.24%)
Feb 09, 2004
4.601
4.642
4.519
4.642
52,733
+0.11(+2.35%)
Feb 06, 2004
4.377
4.683
4.377
4.536
176,145
+0.14(+3.17%)
Feb 05, 2004
4.437
4.454
4.271
4.396
52,367
+0.02(+0.56%)
Feb 04, 2004
4.328
4.670
4.314
4.372
298,092
+0.07(+1.65%)
Feb 03, 2004
4.205
4.301
4.205
4.301
106,566
+0.10(+2.34%)
Feb 02, 2004
4.159
4.205
4.129
4.203
75,438
+0.10(+2.53%)
Jan 30, 2004
4.107
4.110
4.096
4.099
13,915
-0.01(-0.27%)
Jan 29, 2004
4.085
4.110
4.082
4.110
47,973
+0.00(+0.00%)
Jan 28, 2004
4.192
4.192
4.110
4.110
77,635
-0.07(-1.63%)
Jan 27, 2004
4.301
4.301
4.123
4.178
176,145
-0.16(-3.77%)
Jan 26, 2004
4.369
4.503
4.342
4.342
131,468
-0.01(-0.31%)
Jan 23, 2004
4.369
4.369
4.260
4.355
116,819
-0.01(-0.31%)
Jan 22, 2004
4.014
4.369
4.011
4.369
192,624
+0.32(+7.82%)
Jan 21, 2004
3.949
4.063
3.946
4.052
65,550
+0.08(+2.06%)
Jan 20, 2004
3.960
4.041
3.905
3.970
148,679
+0.01(+0.28%)
Jan 16, 2004
4.014
4.014
3.949
3.960
47,240
+0.00(+0.00%)
Jan 15, 2004
3.878
3.979
3.837
3.960
45,775
+0.13(+3.35%)
Jan 14, 2004
3.973
4.000
3.823
3.831
56,395
-0.11(-2.70%)
Jan 13, 2004
3.828
3.987
3.828
3.938
24,535
+0.11(+2.85%)
Jan 12, 2004
3.864
3.864
3.763
3.828
86,790
-0.04(-0.99%)
Jan 09, 2004
4.063
4.137
3.908
3.867
252,682
-0.04(-1.05%)
Jan 08, 2004
4.014
4.041
3.908
3.908
38,085
-0.08(-1.99%)
Jan 07, 2004
3.932
3.987
3.864
3.987
103,636
-0.02(-0.41%)
Jan 06, 2004
3.823
4.014
3.823
4.003
115,355
+0.17(+4.34%)
Jan 05, 2004
3.755
3.878
3.719
3.837
147,581
+0.14(+3.84%)
Jan 02, 2004
3.536
3.714
3.536
3.695
476,801
+0.16(+4.48%)
Dec 31, 2003
3.523
3.577
3.523
3.536
35,155
-0.01(-0.38%)
Dec 30, 2003
3.564
3.564
3.490
3.550
398,066
-0.01(-0.38%)
Dec 29, 2003
3.564
3.577
3.523
3.564
52,001
+0.02(+0.62%)
Dec 26, 2003
3.577
3.577
3.542
3.542
7,690
-0.02(-0.69%)
Dec 24, 2003
3.605
3.605
3.566
3.566
7,324
-0.05(-1.43%)
Dec 23, 2003
3.659
3.659
3.591
3.618
26,733
-0.04(-1.12%)
Dec 22, 2003
3.659
3.738
3.588
3.659
71,410
+0.02(+0.53%)
Dec 19, 2003
3.605
3.643
3.574
3.640
33,691
+0.08(+2.38%)
Dec 18, 2003
3.523
3.580
3.523
3.555
48,339
+0.05(+1.32%)
Dec 17, 2003
3.441
3.550
3.441
3.509
65,550
+0.11(+3.21%)
Dec 16, 2003
3.413
3.413
3.361
3.400
26,366
-0.03(-0.80%)
Dec 15, 2003
3.353
3.517
3.353
3.427
30,028
+0.07(+2.12%)
Dec 12, 2003
3.236
3.413
3.236
3.356
274,654
+0.07(+2.25%)
Dec 11, 2003
3.288
3.288
3.260
3.282
66,283
+0.01(+0.17%)
Dec 10, 2003
3.378
3.378
3.277
3.277
57,860
-0.13(-3.69%)
Dec 09, 2003
3.468
3.468
3.348
3.402
44,311
-0.09(-2.66%)
Dec 08, 2003
3.596
3.629
3.531
3.495
38,085
-0.15(-4.12%)
Dec 05, 2003
3.610
3.659
3.594
3.645
78,002
+0.04(+0.98%)
Dec 04, 2003
3.413
3.659
3.413
3.610
252,316
+0.18(+5.34%)
Dec 03, 2003
3.441
3.465
3.413
3.427
169,919
+0.01(+0.40%)
Dec 02, 2003
3.331
3.536
3.331
3.413
274,288
+0.18(+5.49%)
Dec 01, 2003
3.203
3.263
3.198
3.236
124,510
+0.08(+2.60%)
Nov 28, 2003
3.154
3.154
3.154
3.154
366
+0.01(+0.43%)
Nov 26, 2003
3.091
3.151
3.118
3.140
144,651
+0.05(+1.50%)
Nov 25, 2003
3.031
3.105
3.023
3.094
158,567
+0.02(+0.80%)
Nov 24, 2003
3.072
3.075
2.963
3.069
134,764
+0.01(+0.36%)
Nov 21, 2003
2.990
3.058
2.990
3.058
22,338
+0.04(+1.36%)
Nov 20, 2003
3.009
3.017
3.009
3.017
14,282
+0.01(+0.27%)
Nov 19, 2003
3.004
3.042
3.004
3.009
35,888
-0.06(-2.04%)
Nov 18, 2003
3.121
3.121
3.069
3.072
32,958
-0.03(-0.97%)
Nov 17, 2003
3.094
3.102
3.094
3.102
42,846
+0.04(+1.43%)
Nov 14, 2003
3.004
3.072
3.004
3.058
67,748
-0.01(-0.44%)
Nov 13, 2003
3.017
3.069
3.017
3.072
105,101
+0.02(+0.63%)
Nov 12, 2003
3.140
3.143
3.045
3.053
196,652
-0.09(-2.78%)
Nov 11, 2003
3.269
3.269
3.140
3.140
105,101
-0.14(-4.17%)
Nov 10, 2003
3.277
3.345
3.277
3.277
37,353
+0.01(+0.42%)
Nov 07, 2003
3.304
3.304
3.250
3.263
45,043
-0.08(-2.45%)
Nov 06, 2003
3.345
3.386
3.345
3.345
27,099
+0.00(+0.00%)
Nov 05, 2003
3.342
3.345
3.331
3.345
50,536
+0.07(+2.08%)
Nov 04, 2003
3.277
3.277
3.277
3.277
0
+0.00(+0.00%)
Nov 03, 2003
3.255
3.304
3.255
3.277
28,564
+0.00(+0.00%)
Oct 31, 2003
3.239
3.277
3.239
3.277
64,086
+0.05(+1.44%)
Oct 30, 2003
3.230
3.230
3.230
3.230
0
+0.00(+0.00%)
Oct 29, 2003
3.345
3.345
3.230
3.230
70,677
-0.11(-3.43%)
Oct 28, 2003
3.340
3.383
3.340
3.345
55,297
+0.04(+1.24%)
Oct 27, 2003
3.334
3.345
3.274
3.304
79,466
-0.03(-0.82%)
Oct 24, 2003
3.348
3.411
3.331
3.331
57,128
+0.03(+0.83%)
Oct 23, 2003
3.413
3.424
3.195
3.304
262,203
-0.33(-9.02%)
Oct 22, 2003
3.960
3.960
3.523
3.632
165,525
-0.33(-8.28%)
Oct 21, 2003
3.427
4.082
3.427
3.960
348,262
+0.55(+16.00%)
Oct 20, 2003
3.427
3.427
3.400
3.413
43,578
+0.03(+0.81%)
Oct 17, 2003
3.413
3.454
3.386
3.386
49,437
+0.00(+0.00%)
Oct 16, 2003
3.386
3.386
3.386
3.386
21,972
+0.00(+0.00%)
Oct 15, 2003
3.168
3.386
3.168
3.386
41,015
+0.26(+8.30%)
Oct 14, 2003
3.127
3.127
3.127
3.127
0
+0.00(+0.00%)
Oct 13, 2003
3.058
3.140
3.058
3.127
77,269
+0.08(+2.69%)
Oct 10, 2003
3.140
3.140
2.976
3.045
109,129
-0.22(-6.62%)
Oct 09, 2003
3.222
3.260
3.222
3.260
10,253
+0.02(+0.76%)
Oct 08, 2003
3.260
3.260
3.236
3.236
5,493
-0.01(-0.42%)
Oct 07, 2003
3.250
3.250
3.250
3.250
15,014
+0.01(+0.34%)
Oct 06, 2003
3.236
3.244
3.195
3.239
24,902
+0.00(+0.08%)
Oct 03, 2003
3.304
3.304
3.236
3.236
59,691
-0.07(-2.07%)
Oct 02, 2003
3.304
3.304
3.304
3.304
0
+0.00(+0.00%)
Oct 01, 2003
3.353
3.375
3.304
3.304
32,226
-0.01(-0.41%)
Sep 30, 2003
3.277
3.318
3.277
3.318
62,255
+0.10(+2.97%)
Sep 29, 2003
3.222
3.222
3.222
3.222
0
+0.09(+2.97%)
Sep 26, 2003
3.127
3.168
3.127
3.129
18,310
-0.08(-2.47%)
Sep 25, 2003
3.209
3.209
3.209
3.209
0
+0.00(+0.00%)
Sep 24, 2003
3.211
3.211
3.209
3.209
20,507
-0.04(-1.26%)
Sep 23, 2003
3.250
3.250
3.250
3.250
17,211
-0.02(-0.50%)
Sep 22, 2003
3.222
3.274
3.206
3.266
74,339
-0.02(-0.75%)
Sep 19, 2003
3.263
3.290
3.263
3.290
10,619
+0.00(+0.00%)
Sep 18, 2003
3.290
3.293
3.280
3.290
20,873
-0.01(-0.33%)
Sep 17, 2003
3.315
3.315
3.301
3.301
11,718
-0.02(-0.49%)
Sep 16, 2003
3.318
3.318
3.318
3.318
0
+0.00(+0.00%)
Sep 15, 2003
3.301
3.342
3.301
3.318
21,972
-0.01(-0.25%)
Sep 12, 2003
3.277
3.345
3.277
3.326
14,648
+0.04(+1.08%)
Sep 11, 2003
3.536
3.564
3.263
3.290
37,719
-0.27(-7.66%)
Sep 10, 2003
3.714
3.733
3.564
3.564
66,649
-0.11(-2.97%)
Sep 09, 2003
3.441
3.673
3.413
3.673
225,949
+0.25(+7.17%)
Sep 08, 2003
3.181
3.482
3.170
3.427
135,496
+0.26(+8.19%)
Sep 05, 2003
3.198
3.198
3.159
3.168
64,452
-0.02(-0.51%)
Sep 04, 2003
3.250
3.274
3.181
3.184
63,353
-0.04(-1.10%)
Sep 03, 2003
2.949
3.250
2.946
3.219
97,777
+0.24(+8.17%)
Sep 02, 2003
2.834
2.976
2.834
2.976
16,479
+0.16(+5.83%)
Aug 29, 2003
2.813
2.813
2.813
2.813
7,324
+0.00(+0.00%)
Aug 28, 2003
2.758
2.813
2.758
2.813
20,873
+0.05(+1.98%)
Aug 27, 2003
2.769
2.769
2.758
2.758
3,662
+0.02(+0.90%)
Aug 26, 2003
2.744
2.744
2.731
2.733
6,957
-0.04(-1.38%)
Aug 25, 2003
2.840
2.870
2.772
2.772
36,986
-0.04(-1.55%)
Aug 22, 2003
2.818
2.832
2.793
2.815
25,634
+0.02(+0.59%)
Aug 21, 2003
2.826
2.826
2.796
2.799
26,733
-0.01(-0.49%)
Aug 20, 2003
2.755
2.813
2.725
2.813
47,606
+0.04(+1.58%)
Aug 19, 2003
2.611
2.785
2.608
2.769
71,776
+0.13(+5.08%)
Aug 18, 2003
2.583
2.703
2.556
2.635
73,241
+0.05(+2.12%)
Aug 15, 2003
2.581
2.581
2.581
2.581
10,986
-0.04(-1.46%)
Aug 14, 2003
2.703
2.793
2.567
2.619
134,031
-0.08(-3.13%)
Aug 13, 2003
2.291
2.783
2.291
2.703
297,725
+0.43(+19.13%)
Aug 12, 2003
2.269
2.269
2.269
2.269
1,464
+0.01(+0.61%)
Aug 11, 2003
2.256
2.256
2.256
2.256
1,464
+0.00(+0.12%)
Aug 08, 2003
2.253
2.253
2.253
2.253
0
+0.00(+0.00%)
Aug 07, 2003
2.253
2.253
2.253
2.253
0
+0.00(+0.00%)
Aug 06, 2003
2.253
2.256
2.253
2.253
12,817
-0.01(-0.36%)
Aug 05, 2003
2.264
2.264
2.226
2.261
72,142
+0.01(+0.24%)
Aug 04, 2003
2.258
2.286
2.250
2.256
24,535
+0.02(+0.73%)
Aug 01, 2003
2.280
2.280
2.226
2.239
14,648
-0.05(-2.03%)
Jul 31, 2003
2.275
2.316
2.275
2.286
12,817
+0.02(+0.72%)
Jul 30, 2003
2.261
2.272
2.261
2.269
12,084
+0.00(+0.12%)
Jul 29, 2003
2.266
2.286
2.266
2.266
4,760
+0.01(+0.61%)
Jul 28, 2003
2.253
2.253
2.253
2.253
1,831
+0.01(+0.49%)
Jul 25, 2003
2.245
2.245
2.239
2.242
4,394
-0.00(-0.12%)
Jul 24, 2003
2.245
2.245
2.245
2.245
366
-0.02(-0.96%)
Jul 23, 2003
2.264
2.266
2.264
2.266
1,464
+0.00(+0.12%)
Jul 22, 2003
2.266
2.269
2.247
2.264
6,591
-0.01(-0.24%)
Jul 21, 2003
2.277
2.277
2.269
2.269
10,253
-0.02(-1.07%)
Jul 18, 2003
2.294
2.294
2.294
2.294
1,831
-0.03(-1.29%)
Jul 17, 2003
2.324
2.324
2.324
2.324
1,831
-0.01(-0.58%)
Jul 16, 2003
2.324
2.337
2.324
2.337
12,084
+0.03(+1.30%)
Jul 15, 2003
2.256
2.307
2.256
2.307
2,563
+0.01(+0.60%)
Jul 14, 2003
2.294
2.294
2.294
2.294
2,197
+0.01(+0.60%)
Jul 11, 2003
2.288
2.299
2.226
2.280
27,831
-0.07(-2.79%)
Jul 10, 2003
2.348
2.348
2.343
2.346
9,887
+0.00(+0.12%)
Jul 09, 2003
2.340
2.343
2.340
2.343
8,788
+0.00(+0.12%)
Jul 08, 2003
2.307
2.340
2.307
2.340
6,957
+0.01(+0.35%)
Jul 07, 2003
2.346
2.376
2.332
2.332
32,592
+0.01(+0.47%)
Jul 03, 2003
2.318
2.321
2.310
2.321
26,366
+0.02(+0.95%)
Jul 02, 2003
2.299
2.299
2.299
2.299
2,197
-0.00(-0.12%)
Jul 01, 2003
2.294
2.321
2.294
2.302
8,056
+0.01(+0.36%)
Jun 30, 2003
2.321
2.321
2.294
2.294
20,141
-0.03(-1.18%)
Jun 27, 2003
2.321
2.321
2.321
2.321
6,225
+0.00(+0.00%)
Jun 26, 2003
2.348
2.348
2.321
2.321
7,324
+0.02(+1.07%)
Jun 25, 2003
2.297
2.297
2.297
2.297
3,662
-0.03(-1.41%)
Jun 24, 2003
2.321
2.329
2.316
2.329
6,225
-0.01(-0.58%)
Jun 23, 2003
2.294
2.343
2.294
2.343
4,760
+0.04(+1.90%)
Jun 20, 2003
2.318
2.318
2.299
2.299
732
-0.01(-0.35%)
Jun 19, 2003
2.269
2.318
2.266
2.307
26,733
+0.03(+1.20%)
Jun 18, 2003
2.277
2.286
2.277
2.280
25,634
+0.02(+0.97%)
Jun 17, 2003
2.258
2.258
2.258
2.258
3,662
-0.02(-0.96%)
Jun 16, 2003
2.280
2.280
2.253
2.280
17,211
+0.00(+0.00%)
Jun 13, 2003
2.280
2.280
2.280
2.280
0
+0.00(+0.00%)
Jun 12, 2003
2.294
2.297
2.280
2.280
12,817
-0.02(-0.95%)
Jun 11, 2003
2.302
2.302
2.302
2.302
0
+0.00(+0.00%)
Jun 10, 2003
2.294
2.302
2.280
2.302
33,691
+0.00(+0.00%)
Jun 09, 2003
2.266
2.313
2.266
2.302
29,296
+0.04(+1.57%)
Jun 06, 2003
2.239
2.280
2.215
2.266
57,128
+0.01(+0.24%)
Jun 05, 2003
2.215
2.261
2.215
2.261
32,226
+0.04(+1.60%)
Jun 04, 2003
2.258
2.264
2.226
2.226
33,691
-0.04(-1.81%)
Jun 03, 2003
2.266
2.269
2.266
2.266
9,155
+0.00(+0.00%)
Jun 02, 2003
2.280
2.291
2.264
2.266
40,648
-0.03(-1.19%)
May 30, 2003
2.294
2.297
2.294
2.294
5,859
-0.01(-0.59%)
May 29, 2003
2.280
2.313
2.266
2.307
17,577
+0.00(+0.00%)
May 28, 2003
2.277
2.307
2.277
2.307
11,352
+0.02(+0.96%)
May 27, 2003
2.277
2.286
2.277
2.286
9,521
+0.00(+0.00%)
May 23, 2003
2.286
2.286
2.283
2.286
7,324
+0.00(+0.00%)
May 22, 2003
2.286
2.286
2.286
2.286
1,098
+0.00(+0.00%)
May 21, 2003
2.310
2.310
2.286
2.286
9,887
-0.05(-2.11%)
May 20, 2003
2.389
2.389
2.335
2.335
9,155
-0.08(-3.28%)
May 19, 2003
2.430
2.430
2.414
2.414
10,619
-0.01(-0.45%)
May 16, 2003
2.389
2.425
2.389
2.425
20,873
+0.02(+0.91%)
May 15, 2003
2.337
2.417
2.337
2.403
9,521
+0.07(+2.92%)
May 14, 2003
2.310
2.335
2.310
2.335
8,788
+0.02(+1.06%)
May 13, 2003
2.310
2.310
2.310
2.310
4,394
-0.01(-0.59%)
May 12, 2003
2.348
2.362
2.324
2.324
25,268
-0.02(-1.05%)
May 09, 2003
2.307
2.389
2.307
2.348
50,536
+0.05(+2.02%)
May 08, 2003
2.307
2.318
2.299
2.302
27,465
+0.02(+0.84%)
May 07, 2003
2.236
2.307
2.236
2.283
44,311
+0.05(+2.45%)
May 06, 2003
2.228
2.228
2.215
2.228
16,113
-0.00(-0.12%)
May 05, 2003
2.217
2.261
2.215
2.231
46,142
-0.01(-0.37%)
May 02, 2003
2.236
2.239
2.236
2.239
3,662
+0.00(+0.12%)
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.