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
CAE
(NY:
CAE
)
18.78
+0.23 (+1.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
3.165
3.211
3.150
3.165
57,799
-0.02(-0.48%)
Apr 29, 2004
3.173
3.211
3.150
3.181
7,306
+0.04(+1.22%)
Apr 28, 2004
3.303
3.303
3.127
3.142
53,624
-0.21(-6.18%)
Apr 27, 2004
3.296
3.349
3.273
3.349
24,137
+0.05(+1.63%)
Apr 26, 2004
3.280
3.311
3.265
3.296
6,915
+0.00(+0.00%)
Apr 23, 2004
3.265
3.326
3.257
3.296
86,112
-0.01(-0.23%)
Apr 22, 2004
3.319
3.319
3.273
3.303
38,489
-0.02(-0.46%)
Apr 21, 2004
3.326
3.342
3.303
3.319
21,136
+0.00(+0.00%)
Apr 20, 2004
3.380
3.395
3.319
3.319
22,050
-0.05(-1.59%)
Apr 19, 2004
3.434
3.487
3.372
3.372
19,179
-0.03(-0.90%)
Apr 16, 2004
3.372
3.434
3.349
3.403
31,835
+0.05(+1.60%)
Apr 15, 2004
3.365
3.388
3.342
3.349
6,393
-0.01(-0.23%)
Apr 14, 2004
3.434
3.464
3.342
3.357
49,188
-0.11(-3.31%)
Apr 13, 2004
3.510
3.526
3.464
3.472
25,311
-0.03(-0.88%)
Apr 12, 2004
3.510
3.587
3.487
3.503
69,933
-0.01(-0.22%)
Apr 08, 2004
3.587
3.587
3.480
3.510
28,312
-0.07(-1.93%)
Apr 07, 2004
3.656
3.656
3.533
3.579
23,354
-0.06(-1.68%)
Apr 06, 2004
3.487
3.641
3.487
3.641
10,829
+0.03(+0.85%)
Apr 05, 2004
3.564
3.633
3.510
3.610
33,662
+0.10(+2.84%)
Apr 02, 2004
3.510
3.541
3.495
3.510
54,277
+0.02(+0.66%)
Apr 01, 2004
3.365
3.487
3.365
3.487
77,631
+0.13(+3.88%)
Mar 31, 2004
3.357
3.426
3.349
3.357
59,496
-0.02(-0.45%)
Mar 30, 2004
3.426
3.426
3.357
3.372
17,613
-0.05(-1.35%)
Mar 29, 2004
3.349
3.518
3.349
3.418
52,189
+0.06(+1.83%)
Mar 26, 2004
3.372
3.422
3.357
3.357
21,267
-0.01(-0.23%)
Mar 25, 2004
3.234
3.395
3.234
3.365
35,227
+0.16(+5.02%)
Mar 24, 2004
3.273
3.280
3.204
3.204
67,063
-0.09(-2.79%)
Mar 23, 2004
3.411
3.411
3.296
3.296
62,236
-0.07(-2.05%)
Mar 22, 2004
3.357
3.434
3.357
3.365
31,574
-0.06(-1.79%)
Mar 19, 2004
3.372
3.426
3.334
3.426
180,314
+0.05(+1.59%)
Mar 18, 2004
3.334
3.372
3.250
3.372
285,607
+0.02(+0.46%)
Mar 17, 2004
3.349
3.418
3.349
3.357
17,613
+0.03(+0.92%)
Mar 16, 2004
3.449
3.457
3.319
3.326
20,223
-0.10(-2.91%)
Mar 15, 2004
3.403
3.426
3.388
3.426
42,925
+0.03(+0.90%)
Mar 12, 2004
3.357
3.395
3.334
3.395
14,743
+0.00(+0.00%)
Mar 11, 2004
3.380
3.395
3.349
3.395
28,051
-0.02(-0.67%)
Mar 10, 2004
3.487
3.487
3.403
3.418
19,310
-0.21(-5.91%)
Mar 09, 2004
3.740
3.740
3.618
3.633
26,094
-0.08(-2.27%)
Mar 08, 2004
3.779
3.779
3.717
3.717
12,003
+0.01(+0.21%)
Mar 05, 2004
3.664
3.717
3.664
3.710
12,003
+0.07(+1.89%)
Mar 04, 2004
3.625
3.656
3.625
3.641
9,655
-0.02(-0.63%)
Mar 03, 2004
3.595
3.664
3.587
3.664
13,177
+0.02(+0.63%)
Mar 02, 2004
3.694
3.694
3.610
3.641
13,830
-0.06(-1.66%)
Mar 01, 2004
3.656
3.733
3.656
3.702
13,438
+0.03(+0.84%)
Feb 27, 2004
3.587
3.710
3.587
3.671
21,658
+0.09(+2.57%)
Feb 26, 2004
3.526
3.579
3.526
3.579
19,049
+0.02(+0.65%)
Feb 25, 2004
3.587
3.587
3.533
3.556
15,917
-0.01(-0.21%)
Feb 24, 2004
3.564
3.602
3.526
3.564
29,617
-0.04(-1.06%)
Feb 23, 2004
3.641
3.679
3.595
3.602
35,227
-0.04(-1.05%)
Feb 20, 2004
3.817
3.817
3.602
3.641
13,960
-0.19(-5.00%)
Feb 19, 2004
3.863
3.878
3.832
3.832
20,353
-0.01(-0.20%)
Feb 18, 2004
3.832
3.848
3.825
3.840
11,742
+0.02(+0.60%)
Feb 17, 2004
3.809
3.848
3.763
3.817
25,181
+0.22(+6.18%)
Feb 13, 2004
3.671
3.671
3.518
3.595
41,490
-0.08(-2.09%)
Feb 12, 2004
3.832
3.832
3.633
3.671
55,190
-0.24(-6.08%)
Feb 11, 2004
3.817
3.924
3.625
3.909
109,467
+0.05(+1.19%)
Feb 10, 2004
3.679
3.871
3.679
3.863
70,194
+0.19(+5.22%)
Feb 09, 2004
3.610
3.679
3.579
3.671
53,233
+0.05(+1.27%)
Feb 06, 2004
3.579
3.641
3.579
3.625
11,742
+0.05(+1.28%)
Feb 05, 2004
3.564
3.602
3.564
3.579
28,704
+0.04(+1.08%)
Feb 04, 2004
3.487
3.587
3.487
3.541
23,093
+0.02(+0.65%)
Feb 03, 2004
3.418
3.556
3.418
3.518
41,360
+0.11(+3.15%)
Feb 02, 2004
3.441
3.441
3.388
3.411
32,618
-0.01(-0.22%)
Jan 30, 2004
3.334
3.426
3.334
3.418
9,133
+0.08(+2.29%)
Jan 29, 2004
3.395
3.403
3.334
3.342
17,744
+0.01(+0.23%)
Jan 28, 2004
3.388
3.403
3.326
3.334
25,050
-0.02(-0.46%)
Jan 27, 2004
3.426
3.464
3.349
3.349
36,924
-0.02(-0.68%)
Jan 26, 2004
3.533
3.533
3.365
3.372
516,807
-0.12(-3.51%)
Jan 23, 2004
3.564
3.579
3.434
3.495
73,978
-0.18(-5.00%)
Jan 22, 2004
3.579
3.733
3.579
3.679
81,154
+0.05(+1.27%)
Jan 21, 2004
3.564
3.679
3.449
3.633
65,628
+0.09(+2.60%)
Jan 20, 2004
3.411
3.541
3.411
3.541
329,968
+0.12(+3.59%)
Jan 16, 2004
3.365
3.441
3.365
3.418
9,785
+0.05(+1.59%)
Jan 15, 2004
3.342
3.365
3.280
3.365
13,047
+0.02(+0.69%)
Jan 14, 2004
3.418
3.418
3.326
3.342
33,792
-0.09(-2.68%)
Jan 13, 2004
3.480
3.533
3.426
3.434
7,697
-0.08(-2.40%)
Jan 12, 2004
3.510
3.518
3.487
3.518
7,697
+0.02(+0.44%)
Jan 09, 2004
3.472
3.533
3.464
3.503
76,327
+0.05(+1.33%)
Jan 08, 2004
3.518
3.518
3.403
3.457
344,842
-0.03(-0.88%)
Jan 07, 2004
3.549
3.549
3.472
3.487
4,436
-0.04(-1.09%)
Jan 06, 2004
3.472
3.541
3.472
3.526
28,182
-0.02(-0.65%)
Jan 05, 2004
3.587
3.587
3.541
3.549
10,176
-0.02(-0.43%)
Jan 02, 2004
3.503
3.564
3.503
3.564
8,872
+0.08(+2.42%)
Dec 31, 2003
3.480
3.480
3.472
3.480
5,740
-0.02(-0.44%)
Dec 30, 2003
3.487
3.503
3.480
3.495
36,924
+0.02(+0.44%)
Dec 29, 2003
3.326
3.472
3.426
3.480
11,090
+0.15(+4.61%)
Dec 26, 2003
3.411
3.411
3.326
3.326
3,522
-0.05(-1.59%)
Dec 24, 2003
3.411
3.441
3.357
3.380
18,396
+0.02(+0.46%)
Dec 23, 2003
3.426
3.426
3.365
3.365
37,576
-0.03(-0.90%)
Dec 22, 2003
3.334
3.395
3.334
3.395
47,492
+0.11(+3.50%)
Dec 19, 2003
3.119
3.288
3.119
3.280
51,798
+0.15(+4.65%)
Dec 18, 2003
3.142
3.142
3.135
3.135
65,367
+0.00(+0.00%)
Dec 17, 2003
3.127
3.135
3.104
3.135
10,568
+0.05(+1.74%)
Dec 16, 2003
3.165
3.165
3.081
3.081
25,703
-0.05(-1.47%)
Dec 15, 2003
3.196
3.196
3.173
3.127
25,311
-0.04(-1.21%)
Dec 12, 2003
3.188
3.188
3.165
3.165
7,306
-0.06(-1.90%)
Dec 11, 2003
3.211
3.227
3.196
3.227
4,697
-0.02(-0.71%)
Dec 10, 2003
3.204
3.257
3.204
3.250
12,655
+0.05(+1.44%)
Dec 09, 2003
3.181
3.204
3.173
3.204
12,916
+0.02(+0.48%)
Dec 08, 2003
3.119
3.211
3.119
3.188
25,442
+0.02(+0.73%)
Dec 05, 2003
3.158
3.158
3.158
3.165
15,134
-0.01(-0.24%)
Dec 04, 2003
3.196
3.196
3.173
3.173
7,306
-0.05(-1.66%)
Dec 03, 2003
3.219
3.234
3.204
3.227
8,611
+0.01(+0.24%)
Dec 02, 2003
3.211
3.250
3.211
3.219
10,046
+0.03(+0.96%)
Dec 01, 2003
3.242
3.242
3.158
3.188
15,004
-0.07(-2.12%)
Nov 28, 2003
3.234
3.257
3.234
3.257
1,565
+0.06(+1.92%)
Nov 26, 2003
3.219
3.219
3.196
3.196
6,393
-0.01(-0.24%)
Nov 25, 2003
3.158
3.204
3.158
3.204
25,181
+0.04(+1.21%)
Nov 24, 2003
3.165
3.173
3.142
3.165
89,896
-0.02(-0.72%)
Nov 21, 2003
3.204
3.211
3.165
3.188
193,231
-0.02(-0.48%)
Nov 20, 2003
3.150
3.211
3.142
3.204
87,547
+0.05(+1.46%)
Nov 19, 2003
3.158
3.181
3.119
3.158
54,538
-0.01(-0.24%)
Nov 18, 2003
3.158
3.173
3.158
3.165
12,655
+0.06(+1.98%)
Nov 17, 2003
3.127
3.127
3.104
3.104
47,362
-0.08(-2.41%)
Nov 14, 2003
3.181
3.181
3.181
3.181
25,442
-0.02(-0.48%)
Nov 13, 2003
3.250
3.250
3.173
3.196
15,917
-0.05(-1.42%)
Nov 12, 2003
3.273
3.273
3.227
3.242
8,741
+0.00(+0.00%)
Nov 11, 2003
3.188
3.242
3.188
3.242
58,974
-0.04(-1.17%)
Nov 10, 2003
3.296
3.303
3.257
3.280
18,135
-0.07(-2.06%)
Nov 07, 2003
3.518
3.518
3.326
3.349
22,832
-0.13(-3.74%)
Nov 06, 2003
3.204
3.472
3.158
3.480
91,070
+0.22(+6.82%)
Nov 05, 2003
3.449
3.449
3.234
3.257
286,259
-0.08(-2.52%)
Nov 04, 2003
3.257
3.411
3.250
3.342
136,084
+0.22(+7.13%)
Nov 03, 2003
3.119
3.142
3.119
3.119
47,896
+0.00(+0.00%)
Oct 31, 2003
3.127
3.142
3.119
3.119
77,240
+0.00(+0.00%)
Oct 30, 2003
3.119
3.119
3.119
3.119
521
+0.02(+0.49%)
Oct 29, 2003
3.081
3.104
3.081
3.104
291,739
-0.02(-0.49%)
Oct 28, 2003
3.127
3.127
3.119
3.119
1,957
+0.04(+1.24%)
Oct 27, 2003
3.096
3.096
3.043
3.081
2,609
+0.02(+0.50%)
Oct 24, 2003
3.158
3.158
3.066
3.066
3,000
-0.11(-3.38%)
Oct 23, 2003
3.181
3.219
3.173
3.173
3,000
-0.05(-1.43%)
Oct 22, 2003
3.242
3.242
3.196
3.219
3,914
-0.05(-1.64%)
Oct 21, 2003
3.219
3.273
3.219
3.273
4,305
+0.05(+1.67%)
Oct 20, 2003
3.250
3.250
3.204
3.219
27,399
-0.02(-0.71%)
Oct 17, 2003
3.219
3.296
3.242
3.242
11,351
+0.02(+0.71%)
Oct 16, 2003
3.219
3.219
3.219
3.219
0
+0.00(+0.00%)
Oct 15, 2003
3.196
3.234
3.188
3.219
8,089
+0.04(+1.21%)
Oct 14, 2003
3.204
3.204
3.181
3.181
5,740
-0.08(-2.35%)
Oct 13, 2003
3.250
3.296
3.250
3.257
19,179
+0.08(+2.41%)
Oct 10, 2003
3.181
3.181
3.181
3.181
782
+0.04(+1.22%)
Oct 09, 2003
3.135
3.196
3.135
3.142
37,967
+0.08(+2.76%)
Oct 08, 2003
3.112
3.112
3.066
3.058
4,958
-0.08(-2.68%)
Oct 07, 2003
3.135
3.142
3.119
3.142
9,133
-0.02(-0.73%)
Oct 06, 2003
3.112
3.112
3.112
3.165
12,134
+0.05(+1.47%)
Oct 03, 2003
3.104
3.119
3.089
3.119
9,002
-0.05(-1.45%)
Oct 02, 2003
3.127
3.173
3.127
3.165
41,751
+0.06(+1.98%)
Oct 01, 2003
2.882
3.104
2.882
3.104
35,097
+0.24(+8.29%)
Sep 30, 2003
2.997
2.997
2.866
2.866
18,657
-0.11(-3.86%)
Sep 29, 2003
3.066
3.081
2.981
2.981
235,896
-0.08(-2.75%)
Sep 26, 2003
3.625
3.610
2.981
3.066
131,517
-0.56(-15.43%)
Sep 25, 2003
3.625
3.625
3.625
3.625
0
+0.00(+0.00%)
Sep 24, 2003
3.610
3.625
3.625
3.625
2,609
+0.02(+0.42%)
Sep 23, 2003
3.625
3.625
3.610
3.610
7,045
+0.02(+0.64%)
Sep 22, 2003
3.503
3.633
3.503
3.587
13,438
+0.04(+1.08%)
Sep 19, 2003
3.610
3.610
3.549
3.549
1,826
-0.05(-1.49%)
Sep 18, 2003
3.602
3.602
3.587
3.602
30,008
-0.04(-1.05%)
Sep 17, 2003
3.595
3.656
3.602
3.641
14,091
+0.05(+1.28%)
Sep 16, 2003
3.610
3.610
3.564
3.595
3,131
-0.02(-0.42%)
Sep 15, 2003
3.625
3.625
3.595
3.610
9,785
+0.01(+0.21%)
Sep 12, 2003
3.702
3.702
3.556
3.602
17,092
-0.16(-4.28%)
Sep 11, 2003
3.832
3.832
3.717
3.763
13,569
-0.03(-0.81%)
Sep 10, 2003
3.656
3.794
3.656
3.794
30,791
+0.12(+3.34%)
Sep 09, 2003
3.602
3.717
3.595
3.671
16,570
+0.04(+1.05%)
Sep 08, 2003
3.671
3.671
3.618
3.633
5,218
+0.01(+0.21%)
Sep 05, 2003
3.464
3.664
3.464
3.625
25,572
+0.12(+3.50%)
Sep 04, 2003
3.526
3.556
3.472
3.503
14,091
+0.02(+0.66%)
Sep 03, 2003
3.449
3.518
3.449
3.480
30,922
+0.09(+2.71%)
Sep 02, 2003
3.334
3.388
3.334
3.388
5,610
+0.05(+1.61%)
Aug 29, 2003
3.303
3.334
3.296
3.334
2,870
+0.04(+1.16%)
Aug 28, 2003
3.296
3.296
3.296
3.296
0
+0.00(+0.00%)
Aug 27, 2003
3.311
3.311
3.265
3.296
14,091
+0.00(+0.00%)
Aug 26, 2003
3.288
3.296
3.257
3.296
22,441
-0.01(-0.23%)
Aug 25, 2003
3.273
3.303
3.273
3.303
3,131
-0.02(-0.46%)
Aug 22, 2003
3.257
3.319
3.257
3.319
3,131
+0.06(+1.88%)
Aug 21, 2003
3.127
3.257
3.127
3.257
9,916
+0.11(+3.41%)
Aug 20, 2003
3.112
3.158
3.112
3.150
3,653
+0.01(+0.24%)
Aug 19, 2003
3.119
3.142
3.119
3.142
11,481
+0.00(+0.00%)
Aug 18, 2003
3.158
3.181
3.119
3.142
10,046
+0.07(+2.24%)
Aug 15, 2003
3.066
3.073
3.066
3.073
1,043
-0.05(-1.47%)
Aug 14, 2003
3.158
3.158
3.119
3.119
3,522
-0.11(-3.33%)
Aug 13, 2003
3.204
3.234
3.204
3.227
5,218
+0.05(+1.69%)
Aug 12, 2003
3.081
3.181
3.081
3.173
17,353
+0.11(+3.50%)
Aug 11, 2003
3.027
3.066
2.997
3.066
43,969
+0.08(+2.83%)
Aug 08, 2003
2.958
2.981
2.958
2.981
3,392
+0.05(+1.83%)
Aug 07, 2003
2.905
2.943
2.813
2.928
89,896
+0.02(+0.79%)
Aug 06, 2003
3.418
3.418
2.882
2.905
109,076
-0.46(-13.67%)
Aug 05, 2003
3.303
3.388
3.303
3.365
10,046
+0.06(+1.86%)
Aug 04, 2003
3.372
3.372
3.303
3.303
2,348
-0.04(-1.15%)
Aug 01, 2003
3.411
3.411
3.342
3.342
7,045
-0.03(-0.91%)
Jul 31, 2003
3.395
3.395
3.372
3.372
3,261
-0.03(-0.90%)
Jul 30, 2003
3.434
3.441
3.380
3.403
13,699
+0.01(+0.23%)
Jul 29, 2003
3.457
3.457
3.395
3.395
4,305
-0.05(-1.56%)
Jul 28, 2003
3.403
3.487
3.403
3.449
15,526
+0.03(+0.90%)
Jul 25, 2003
3.418
3.418
3.418
3.418
1,174
-0.01(-0.22%)
Jul 24, 2003
3.487
3.487
3.395
3.426
9,916
+0.02(+0.45%)
Jul 23, 2003
3.395
3.411
3.372
3.411
14,874
+0.02(+0.45%)
Jul 22, 2003
3.296
3.403
3.250
3.395
19,962
+0.07(+2.07%)
Jul 21, 2003
3.296
3.342
3.227
3.326
46,057
+0.07(+2.12%)
Jul 18, 2003
3.372
3.372
3.257
3.257
16,309
-0.10(-2.97%)
Jul 17, 2003
3.326
3.372
3.326
3.357
28,312
+0.03(+0.92%)
Jul 16, 2003
3.288
3.326
3.257
3.326
7,045
+0.05(+1.40%)
Jul 15, 2003
3.265
3.326
3.265
3.280
12,134
-0.03(-0.93%)
Jul 14, 2003
3.426
3.449
3.311
3.311
61,583
-0.11(-3.14%)
Jul 11, 2003
3.503
3.503
3.411
3.418
15,917
-0.08(-2.19%)
Jul 10, 2003
3.503
3.572
3.495
3.495
33,923
-0.07(-1.94%)
Jul 09, 2003
3.472
3.572
3.380
3.564
83,894
+0.08(+2.20%)
Jul 08, 2003
3.541
3.541
3.426
3.487
24,007
-0.03(-0.87%)
Jul 07, 2003
3.365
3.541
3.334
3.518
34,314
+0.08(+2.23%)
Jul 03, 2003
3.487
3.487
3.411
3.441
8,611
-0.05(-1.32%)
Jul 02, 2003
3.426
3.487
3.380
3.487
24,398
+0.07(+2.02%)
Jul 01, 2003
3.250
3.449
3.250
3.418
51,015
+0.15(+4.45%)
Jun 30, 2003
3.135
3.288
3.135
3.273
30,400
+0.15(+4.66%)
Jun 27, 2003
3.142
3.142
3.119
3.127
3,261
+0.02(+0.49%)
Jun 26, 2003
3.104
3.112
3.096
3.112
10,046
+0.05(+1.50%)
Jun 25, 2003
2.974
3.127
2.974
3.066
40,055
+0.10(+3.36%)
Jun 24, 2003
2.951
2.997
2.943
2.966
15,656
+0.02(+0.52%)
Jun 23, 2003
3.089
3.142
2.935
2.951
139,346
-0.16(-5.17%)
Jun 20, 2003
3.073
3.173
3.073
3.112
15,395
+0.06(+2.01%)
Jun 19, 2003
3.043
3.073
3.043
3.050
27,269
+0.00(+0.00%)
Jun 18, 2003
3.066
3.073
3.027
3.050
12,003
+0.03(+1.02%)
Jun 17, 2003
3.004
3.112
2.966
3.020
49,710
+0.05(+1.81%)
Jun 16, 2003
2.928
3.004
2.866
2.966
12,786
+0.04(+1.31%)
Jun 13, 2003
3.050
3.050
2.928
2.928
38,359
-0.10(-3.29%)
Jun 12, 2003
3.050
3.066
3.027
3.027
43,969
+0.00(+0.00%)
Jun 11, 2003
3.035
3.035
2.958
3.027
12,134
+0.00(+0.00%)
Jun 10, 2003
2.935
3.035
2.820
3.027
31,052
+0.08(+2.60%)
Jun 09, 2003
2.997
3.020
2.935
2.951
15,395
-0.04(-1.28%)
Jun 06, 2003
2.981
3.050
2.981
2.989
28,704
+0.03(+1.04%)
Jun 05, 2003
2.874
3.035
2.874
2.958
37,967
+0.09(+3.21%)
Jun 04, 2003
2.721
2.866
2.713
2.866
37,837
+0.15(+5.35%)
Jun 03, 2003
2.759
2.759
2.675
2.721
142,477
+0.00(+0.00%)
Jun 02, 2003
2.606
2.744
2.606
2.721
31,574
+0.11(+4.41%)
May 30, 2003
2.644
2.683
2.606
2.606
26,747
+0.03(+1.19%)
May 29, 2003
2.545
2.767
2.545
2.575
68,107
+0.05(+2.13%)
May 28, 2003
2.376
2.591
2.376
2.522
118,078
+0.18(+7.52%)
May 27, 2003
2.299
2.361
2.299
2.345
50,623
+0.07(+3.03%)
May 23, 2003
2.238
2.276
2.238
2.276
178,096
+0.02(+1.02%)
May 22, 2003
2.276
2.299
2.246
2.253
8,219
+0.00(+0.00%)
May 21, 2003
2.299
2.299
2.192
2.253
34,184
+0.00(+0.00%)
May 20, 2003
2.315
2.330
2.253
2.253
65,497
-0.08(-3.29%)
May 19, 2003
2.338
2.338
2.299
2.330
3,653
+0.02(+0.66%)
May 16, 2003
2.338
2.361
2.315
2.315
40,577
+0.02(+0.67%)
May 15, 2003
2.299
2.307
2.299
2.299
13,308
+0.02(+1.01%)
May 14, 2003
2.299
2.299
2.230
2.276
19,962
-0.02(-0.67%)
May 13, 2003
2.322
2.322
2.284
2.292
16,439
-0.01(-0.33%)
May 12, 2003
2.315
2.330
2.299
2.299
39,142
+0.02(+1.01%)
May 09, 2003
2.230
2.276
2.230
2.276
33,270
+0.07(+3.13%)
May 08, 2003
2.200
2.230
2.092
2.207
60,670
+0.05(+2.13%)
May 07, 2003
2.299
2.315
2.146
2.161
95,637
-0.06(-2.76%)
May 06, 2003
2.184
2.322
2.184
2.223
49,058
+0.18(+8.61%)
May 05, 2003
2.069
2.146
2.039
2.046
43,056
+0.02(+0.75%)
May 02, 2003
1.954
2.039
1.939
2.031
18,788
+0.10(+5.16%)
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.