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
AAR Corp
(NY:
AIR
)
70.99
UNCHANGED
Streaming Delayed 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
9.742
9.742
9.022
9.139
413,945
-0.60(-6.19%)
Apr 29, 2004
10.26
10.32
9.463
9.742
224,354
-0.43(-4.25%)
Apr 28, 2004
10.44
10.49
10.17
10.17
236,905
-0.38(-3.58%)
Apr 27, 2004
10.51
10.62
10.40
10.55
190,590
-0.01(-0.09%)
Apr 26, 2004
10.44
10.77
10.44
10.56
126,949
+0.08(+0.77%)
Apr 23, 2004
10.72
10.76
10.16
10.48
322,204
-0.41(-3.72%)
Apr 22, 2004
10.26
10.94
10.26
10.89
194,366
+0.53(+5.13%)
Apr 21, 2004
10.40
10.53
10.22
10.35
214,358
-0.13(-1.20%)
Apr 20, 2004
10.67
10.80
10.44
10.48
131,502
-0.10(-0.94%)
Apr 19, 2004
10.75
10.86
10.49
10.58
199,919
-0.22(-2.00%)
Apr 16, 2004
10.48
10.90
10.21
10.80
204,029
+0.25(+2.39%)
Apr 15, 2004
10.85
10.96
10.51
10.54
252,565
-0.40(-3.62%)
Apr 14, 2004
10.67
11.00
10.63
10.94
167,266
+0.21(+1.93%)
Apr 13, 2004
11.16
11.29
10.62
10.73
295,770
-0.49(-4.33%)
Apr 12, 2004
11.36
11.43
11.08
11.22
254,786
-0.14(-1.27%)
Apr 08, 2004
11.58
11.59
11.34
11.36
145,164
-0.26(-2.25%)
Apr 07, 2004
11.52
11.62
11.25
11.62
149,273
+0.03(+0.23%)
Apr 06, 2004
11.43
11.63
11.30
11.60
190,701
+0.13(+1.18%)
Apr 05, 2004
11.30
11.52
11.16
11.46
281,776
+0.01(+0.08%)
Apr 02, 2004
11.34
11.53
11.30
11.45
181,816
+0.21(+1.84%)
Apr 01, 2004
10.89
11.35
10.83
11.25
176,484
+0.19(+1.71%)
Mar 31, 2004
10.85
11.08
10.61
11.06
239,903
+0.17(+1.57%)
Mar 30, 2004
10.67
10.90
10.62
10.89
139,721
+0.28(+2.63%)
Mar 29, 2004
10.17
10.62
10.13
10.61
349,859
+0.48(+4.71%)
Mar 26, 2004
10.49
10.63
9.949
10.13
442,933
-0.36(-3.43%)
Mar 25, 2004
10.81
10.81
10.22
10.49
366,742
-0.32(-3.00%)
Mar 24, 2004
10.67
10.95
10.60
10.81
145,164
+0.10(+0.92%)
Mar 23, 2004
10.65
10.81
10.36
10.71
168,154
+0.15(+1.45%)
Mar 22, 2004
11.00
11.02
10.47
10.56
145,164
-0.34(-3.14%)
Mar 19, 2004
11.34
11.34
10.89
10.90
119,507
-0.28(-2.50%)
Mar 18, 2004
11.19
11.39
11.04
11.18
93,073
-0.01(-0.08%)
Mar 17, 2004
11.07
11.50
11.03
11.19
298,658
+0.73(+6.97%)
Mar 16, 2004
10.39
10.62
10.13
10.46
200,031
+0.14(+1.40%)
Mar 15, 2004
11.12
11.16
10.30
10.32
199,142
-0.71(-6.45%)
Mar 12, 2004
10.85
11.03
10.73
11.03
143,053
+0.14(+1.32%)
Mar 11, 2004
10.86
11.28
10.71
10.89
148,718
+0.21(+1.94%)
Mar 10, 2004
11.27
11.52
10.68
10.68
166,155
-0.48(-4.28%)
Mar 09, 2004
11.48
11.52
11.16
11.16
252,676
-0.15(-1.35%)
Mar 08, 2004
11.68
11.68
11.30
11.31
109,955
-0.17(-1.49%)
Mar 05, 2004
11.36
11.70
11.36
11.48
125,949
+0.03(+0.24%)
Mar 04, 2004
11.52
11.61
11.39
11.45
236,238
+0.10(+0.87%)
Mar 03, 2004
11.52
11.64
11.15
11.35
182,704
-0.15(-1.33%)
Mar 02, 2004
11.79
11.80
11.50
11.51
70,416
-0.28(-2.37%)
Mar 01, 2004
11.72
11.80
11.59
11.79
168,821
+0.15(+1.32%)
Feb 27, 2004
11.61
11.66
11.34
11.63
161,379
+0.02(+0.16%)
Feb 26, 2004
11.55
11.66
11.39
11.61
125,061
-0.03(-0.23%)
Feb 25, 2004
11.07
11.65
11.07
11.64
119,951
+0.49(+4.36%)
Feb 24, 2004
11.34
11.52
11.08
11.16
227,353
-0.11(-0.96%)
Feb 23, 2004
11.44
11.52
10.98
11.26
230,463
-0.23(-2.04%)
Feb 20, 2004
11.86
11.86
11.28
11.50
147,607
-0.14(-1.24%)
Feb 19, 2004
12.11
12.15
11.64
11.64
100,071
-0.31(-2.56%)
Feb 18, 2004
12.11
12.15
11.87
11.95
133,613
-0.16(-1.34%)
Feb 17, 2004
11.70
12.13
11.70
12.11
274,445
+0.44(+3.78%)
Feb 13, 2004
11.98
11.98
11.49
11.67
112,177
-0.27(-2.26%)
Feb 12, 2004
12.04
12.15
11.89
11.94
105,291
-0.12(-0.97%)
Feb 11, 2004
12.04
12.09
12.01
12.06
275,778
+0.02(+0.15%)
Feb 10, 2004
11.77
12.05
11.77
12.04
306,988
+0.36(+3.08%)
Feb 09, 2004
11.52
11.90
11.43
11.68
275,223
-0.19(-1.59%)
Feb 06, 2004
11.76
11.92
11.66
11.87
325,536
+0.13(+1.15%)
Feb 05, 2004
11.84
11.93
11.66
11.73
482,029
+0.12(+1.01%)
Feb 04, 2004
11.75
12.01
11.52
11.61
322,870
-0.06(-0.54%)
Feb 03, 2004
11.70
11.88
11.61
11.68
463,370
-0.08(-0.69%)
Feb 02, 2004
11.73
12.07
11.61
11.76
412,612
-0.26(-2.17%)
Jan 30, 2004
12.33
12.33
11.93
12.02
387,067
-0.22(-1.77%)
Jan 29, 2004
12.83
12.83
11.93
12.24
1,071,904
-0.64(-4.97%)
Jan 28, 2004
13.55
13.55
12.83
12.88
308,876
-0.53(-3.96%)
Jan 27, 2004
13.73
13.92
13.39
13.41
371,851
-0.01(-0.07%)
Jan 26, 2004
13.98
14.01
13.33
13.42
357,634
-0.39(-2.80%)
Jan 23, 2004
14.14
14.32
13.64
13.80
393,842
-0.14(-0.97%)
Jan 22, 2004
14.05
14.14
13.87
13.94
425,163
-0.02(-0.13%)
Jan 21, 2004
14.40
14.40
13.94
13.96
440,712
-0.25(-1.77%)
Jan 20, 2004
13.96
14.21
13.87
14.21
375,516
+0.23(+1.68%)
Jan 16, 2004
14.05
14.23
13.87
13.97
402,727
+0.15(+1.11%)
Jan 15, 2004
14.27
14.35
13.81
13.82
645,297
-0.23(-1.60%)
Jan 14, 2004
14.32
14.34
14.03
14.05
464,147
-0.04(-0.32%)
Jan 13, 2004
14.23
14.40
13.98
14.09
443,711
+0.00(+0.00%)
Jan 12, 2004
14.18
14.27
13.67
14.09
370,296
+0.42(+3.10%)
Jan 09, 2004
14.45
14.45
13.55
13.67
452,374
-0.71(-4.95%)
Jan 08, 2004
14.59
14.68
14.34
14.38
547,114
-0.07(-0.50%)
Jan 07, 2004
14.79
14.94
14.41
14.45
423,608
-0.12(-0.80%)
Jan 06, 2004
14.95
14.96
14.55
14.57
338,531
+0.02(+0.12%)
Jan 05, 2004
14.77
14.77
14.45
14.55
687,724
+0.77(+5.62%)
Jan 02, 2004
14.00
14.00
13.51
13.78
484,139
+0.32(+2.34%)
Dec 31, 2003
14.76
14.80
13.46
13.46
348,082
-1.07(-7.37%)
Dec 30, 2003
14.87
15.19
14.32
14.53
478,586
-0.21(-1.41%)
Dec 29, 2003
13.92
15.19
14.13
14.74
691,834
+0.82(+5.89%)
Dec 26, 2003
12.74
13.92
12.72
13.92
167,821
+1.30(+10.27%)
Dec 24, 2003
12.48
12.64
12.23
12.62
63,752
-0.08(-0.64%)
Dec 23, 2003
11.78
12.70
11.70
12.70
320,538
+1.03(+8.79%)
Dec 22, 2003
11.06
11.68
11.06
11.68
188,035
+0.63(+5.71%)
Dec 19, 2003
11.34
11.41
10.90
11.05
235,350
-0.30(-2.62%)
Dec 18, 2003
11.24
11.44
11.24
11.34
517,903
+0.26(+2.36%)
Dec 17, 2003
10.98
11.23
10.81
11.08
706,050
+0.29(+2.67%)
Dec 16, 2003
10.58
10.97
10.47
10.80
391,398
+0.08(+0.76%)
Dec 15, 2003
10.06
10.98
9.886
10.71
327,868
+0.90(+9.17%)
Dec 12, 2003
9.724
9.985
9.679
9.814
154,493
+0.14(+1.40%)
Dec 11, 2003
9.580
9.796
9.463
9.679
109,289
+0.19(+1.99%)
Dec 10, 2003
9.508
9.697
9.508
9.490
74,192
-0.09(-0.94%)
Dec 09, 2003
9.877
9.895
9.517
9.580
81,967
-0.32(-3.27%)
Dec 08, 2003
9.670
9.904
9.652
9.904
66,417
+0.36(+3.77%)
Dec 05, 2003
9.319
9.472
9.229
9.544
201,808
+0.30(+3.21%)
Dec 04, 2003
9.364
9.364
9.013
9.247
95,517
+0.02(+0.20%)
Dec 03, 2003
9.832
9.877
9.229
9.229
85,743
-0.48(-4.92%)
Dec 02, 2003
9.724
9.805
9.499
9.706
229,019
+0.06(+0.65%)
Dec 01, 2003
9.409
9.760
9.409
9.643
56,532
+0.23(+2.39%)
Nov 28, 2003
9.310
9.544
9.310
9.418
17,326
+0.22(+2.35%)
Nov 26, 2003
9.643
9.769
9.157
9.202
263,450
-0.43(-4.49%)
Nov 25, 2003
9.238
9.742
9.211
9.634
82,855
+0.30(+3.18%)
Nov 24, 2003
8.869
9.364
8.733
9.337
127,060
+0.64(+7.35%)
Nov 21, 2003
8.733
8.779
8.598
8.697
35,097
-0.09(-1.02%)
Nov 20, 2003
8.553
8.869
8.463
8.788
120,285
+0.01(+0.10%)
Nov 19, 2003
8.715
8.806
8.634
8.779
86,187
+0.06(+0.72%)
Nov 18, 2003
8.733
8.905
8.526
8.715
80,301
+0.07(+0.83%)
Nov 17, 2003
8.797
8.905
8.553
8.643
107,956
-0.35(-3.90%)
Nov 14, 2003
8.887
9.130
8.598
8.995
756,808
+0.02(+0.20%)
Nov 13, 2003
9.094
9.139
8.959
8.977
63,974
-0.05(-0.60%)
Nov 12, 2003
9.004
9.256
8.959
9.031
154,271
+0.03(+0.30%)
Nov 11, 2003
9.022
9.184
8.923
9.004
129,059
-0.03(-0.30%)
Nov 10, 2003
9.049
9.301
9.013
9.031
114,842
+0.02(+0.20%)
Nov 07, 2003
9.319
9.409
8.815
9.013
178,484
-0.30(-3.19%)
Nov 06, 2003
9.229
9.364
9.049
9.310
173,930
+0.10(+1.08%)
Nov 05, 2003
9.436
9.499
9.004
9.211
130,392
-0.23(-2.39%)
Nov 04, 2003
9.445
9.724
9.400
9.436
103,470
+0.03(+0.29%)
Nov 03, 2003
9.796
9.976
9.391
9.409
609,875
-0.41(-4.13%)
Oct 31, 2003
10.40
10.40
9.643
9.814
192,145
-0.46(-4.47%)
Oct 30, 2003
10.17
10.53
10.20
10.27
128,837
+0.11(+1.06%)
Oct 29, 2003
9.544
10.17
9.544
10.17
73,415
+0.71(+7.52%)
Oct 28, 2003
9.229
9.454
9.184
9.454
60,753
+0.23(+2.44%)
Oct 27, 2003
8.842
9.229
8.842
9.229
46,981
+0.48(+5.45%)
Oct 24, 2003
8.688
8.914
8.553
8.752
44,759
+0.02(+0.21%)
Oct 23, 2003
8.733
9.094
8.508
8.733
111,177
-0.05(-0.51%)
Oct 22, 2003
8.923
9.022
8.697
8.779
95,628
-0.18(-2.01%)
Oct 21, 2003
9.094
9.274
8.932
8.959
32,431
-0.14(-1.49%)
Oct 20, 2003
9.049
9.139
8.932
9.094
37,984
+0.17(+1.92%)
Oct 17, 2003
9.310
9.409
8.923
8.923
56,866
-0.24(-2.65%)
Oct 16, 2003
9.058
9.229
9.058
9.166
24,656
+0.02(+0.20%)
Oct 15, 2003
9.409
9.418
9.067
9.148
44,315
-0.21(-2.21%)
Oct 14, 2003
8.896
9.391
8.896
9.355
36,763
+0.41(+4.63%)
Oct 13, 2003
8.688
8.941
8.688
8.941
117,286
+0.48(+5.64%)
Oct 10, 2003
8.742
8.742
8.373
8.463
44,648
-0.37(-4.18%)
Oct 09, 2003
8.752
9.157
8.752
8.833
58,309
+0.23(+2.62%)
Oct 08, 2003
9.085
9.085
8.553
8.607
43,204
-0.53(-5.81%)
Oct 07, 2003
8.634
9.175
8.508
9.139
142,276
+0.55(+6.39%)
Oct 06, 2003
8.733
8.733
8.508
8.589
34,652
-0.14(-1.65%)
Oct 03, 2003
8.328
8.779
8.328
8.733
113,287
+0.66(+8.14%)
Oct 02, 2003
8.175
8.418
8.076
8.076
62,752
-0.21(-2.50%)
Oct 01, 2003
7.320
8.355
7.320
8.283
143,164
+1.06(+14.71%)
Sep 30, 2003
7.167
7.428
7.104
7.221
59,531
+0.09(+1.26%)
Sep 29, 2003
6.708
7.158
6.690
7.131
76,524
+0.56(+8.49%)
Sep 26, 2003
6.888
6.888
6.573
6.573
65,640
-0.33(-4.82%)
Sep 25, 2003
7.302
7.410
6.906
6.906
58,865
-0.39(-5.31%)
Sep 24, 2003
7.887
7.887
7.473
7.293
44,093
-0.54(-6.90%)
Sep 23, 2003
7.824
7.824
7.698
7.833
20,658
-0.02(-0.23%)
Sep 22, 2003
7.878
7.923
7.617
7.851
70,305
-0.07(-0.91%)
Sep 19, 2003
8.103
8.148
8.103
7.923
161,935
-0.34(-4.14%)
Sep 18, 2003
8.328
8.634
8.103
8.265
200,808
-0.06(-0.76%)
Sep 17, 2003
8.067
8.373
7.968
8.328
103,291
+0.17(+2.10%)
Sep 16, 2003
7.833
8.283
7.995
8.157
90,741
+0.32(+4.14%)
Sep 15, 2003
7.446
7.995
7.446
7.833
62,308
+0.30(+3.94%)
Sep 12, 2003
7.428
7.599
7.374
7.536
30,099
+0.11(+1.45%)
Sep 11, 2003
7.419
7.545
7.401
7.428
17,881
+0.01(+0.12%)
Sep 10, 2003
7.401
7.464
7.338
7.419
63,863
-0.07(-0.96%)
Sep 09, 2003
7.383
7.491
7.338
7.491
35,874
+0.06(+0.85%)
Sep 08, 2003
7.248
7.563
7.248
7.428
50,646
+0.14(+1.85%)
Sep 05, 2003
7.527
7.527
7.167
7.293
54,089
-0.23(-3.11%)
Sep 04, 2003
7.518
7.563
7.428
7.527
25,323
+0.05(+0.72%)
Sep 03, 2003
7.473
7.563
7.383
7.473
45,204
+0.14(+1.97%)
Sep 02, 2003
7.293
7.473
7.176
7.329
72,859
+0.12(+1.62%)
Aug 29, 2003
7.428
7.491
7.203
7.212
30,654
-0.30(-3.96%)
Aug 28, 2003
7.185
7.509
7.113
7.509
70,194
+0.41(+5.84%)
Aug 27, 2003
7.374
7.374
7.095
7.095
40,428
-0.28(-3.79%)
Aug 26, 2003
7.023
7.374
6.906
7.374
75,414
+0.35(+5.00%)
Aug 25, 2003
6.690
7.176
6.618
7.023
35,319
+0.26(+3.86%)
Aug 22, 2003
7.383
7.383
6.753
6.762
52,201
-0.53(-7.28%)
Aug 21, 2003
7.410
7.563
6.897
7.293
74,414
-0.07(-0.98%)
Aug 20, 2003
7.158
7.383
7.023
7.365
61,864
+0.12(+1.61%)
Aug 19, 2003
6.717
7.248
6.717
7.248
39,095
+0.62(+9.38%)
Aug 18, 2003
6.303
6.627
6.285
6.627
35,541
+0.37(+5.90%)
Aug 15, 2003
6.303
6.483
6.258
6.258
17,548
-0.05(-0.71%)
Aug 14, 2003
6.194
6.303
6.122
6.303
75,525
+0.10(+1.60%)
Aug 13, 2003
6.303
6.348
6.185
6.203
22,990
-0.09(-1.43%)
Aug 12, 2003
6.032
6.294
6.032
6.294
28,099
+0.26(+4.33%)
Aug 11, 2003
6.122
6.167
5.960
6.032
121,506
-0.05(-0.74%)
Aug 08, 2003
6.122
6.303
6.032
6.077
29,876
-0.14(-2.17%)
Aug 07, 2003
6.303
6.348
6.077
6.212
38,206
-0.02(-0.29%)
Aug 06, 2003
6.050
6.483
5.978
6.230
46,314
+0.27(+4.53%)
Aug 05, 2003
6.465
6.483
5.960
5.960
107,845
-0.46(-7.15%)
Aug 04, 2003
7.113
7.131
6.420
6.420
50,979
-0.63(-8.94%)
Aug 01, 2003
7.203
7.203
6.888
7.050
73,415
-0.24(-3.33%)
Jul 31, 2003
7.185
7.608
7.149
7.293
76,080
+0.12(+1.63%)
Jul 30, 2003
7.473
7.473
7.023
7.176
93,073
-0.30(-3.98%)
Jul 29, 2003
6.753
7.554
6.618
7.473
165,045
+0.77(+11.41%)
Jul 28, 2003
6.501
6.708
6.456
6.708
86,076
+0.21(+3.19%)
Jul 25, 2003
6.438
6.528
6.294
6.501
28,655
+0.06(+0.98%)
Jul 24, 2003
6.510
6.510
6.411
6.438
30,321
+0.02(+0.28%)
Jul 23, 2003
6.294
6.420
6.122
6.420
51,312
+0.14(+2.15%)
Jul 22, 2003
6.267
6.357
6.140
6.285
59,309
+0.02(+0.29%)
Jul 21, 2003
6.474
6.483
6.267
6.267
43,760
-0.12(-1.83%)
Jul 18, 2003
6.348
6.411
6.258
6.384
88,964
+0.04(+0.57%)
Jul 17, 2003
6.312
6.492
6.312
6.348
53,534
-0.05(-0.84%)
Jul 16, 2003
6.375
6.429
6.339
6.402
26,322
+0.05(+0.85%)
Jul 15, 2003
6.303
6.393
6.258
6.348
65,751
+0.12(+1.88%)
Jul 14, 2003
6.239
6.348
6.131
6.230
33,431
+0.03(+0.44%)
Jul 11, 2003
5.645
6.212
5.645
6.203
62,086
+0.29(+4.87%)
Jul 10, 2003
5.798
5.933
5.762
5.915
69,527
-0.12(-1.94%)
Jul 09, 2003
5.798
6.032
5.798
6.032
101,625
+0.14(+2.45%)
Jul 08, 2003
5.825
5.951
5.699
5.888
112,510
+0.22(+3.81%)
Jul 07, 2003
6.321
6.321
5.510
5.672
327,091
-0.64(-10.13%)
Jul 03, 2003
6.429
6.546
6.312
6.312
60,087
-0.30(-4.50%)
Jul 02, 2003
6.456
6.654
6.456
6.609
117,952
+0.20(+3.09%)
Jul 01, 2003
6.348
6.555
6.258
6.411
78,413
+0.05(+0.85%)
Jun 30, 2003
6.510
6.555
6.348
6.357
180,594
-0.20(-3.02%)
Jun 27, 2003
6.483
6.537
6.465
6.555
66,306
+0.01(+0.14%)
Jun 26, 2003
6.528
6.573
6.348
6.546
95,628
+0.01(+0.14%)
Jun 25, 2003
6.528
6.591
6.483
6.537
133,946
-0.03(-0.41%)
Jun 24, 2003
6.573
6.852
6.429
6.564
124,949
-0.28(-4.08%)
Jun 23, 2003
6.915
6.960
6.807
6.843
39,761
-0.03(-0.39%)
Jun 20, 2003
6.663
6.933
6.573
6.870
95,961
+0.30(+4.52%)
Jun 19, 2003
6.933
6.933
6.492
6.573
62,308
-0.18(-2.67%)
Jun 18, 2003
6.654
6.843
6.501
6.753
83,188
+0.09(+1.35%)
Jun 17, 2003
6.348
6.663
6.348
6.663
94,073
+0.41(+6.47%)
Jun 16, 2003
5.852
6.384
5.852
6.258
123,283
+0.09(+1.46%)
Jun 13, 2003
6.348
6.393
6.086
6.167
90,186
-0.18(-2.84%)
Jun 12, 2003
6.528
6.699
6.221
6.348
108,512
-0.23(-3.42%)
Jun 11, 2003
5.762
6.573
5.762
6.573
305,766
+0.77(+13.18%)
Jun 10, 2003
5.735
5.807
5.672
5.807
148,940
+0.12(+2.06%)
Jun 09, 2003
5.735
5.798
5.618
5.690
65,751
-0.07(-1.25%)
Jun 06, 2003
5.582
5.834
5.492
5.762
164,933
+0.18(+3.23%)
Jun 05, 2003
5.762
5.951
5.312
5.582
159,713
-0.09(-1.59%)
Jun 04, 2003
5.276
5.672
5.276
5.672
242,791
+0.40(+7.51%)
Jun 03, 2003
4.214
5.276
4.214
5.276
134,723
+1.03(+24.15%)
Jun 02, 2003
4.142
4.322
4.133
4.250
108,623
+0.20(+4.89%)
May 30, 2003
4.043
4.214
4.016
4.052
275,223
+0.01(+0.22%)
May 29, 2003
4.052
4.052
3.980
4.043
113,176
-0.01(-0.22%)
May 28, 2003
3.944
4.052
3.917
4.052
212,248
+0.24(+6.38%)
May 27, 2003
3.646
3.827
3.610
3.809
102,625
+0.16(+4.44%)
May 23, 2003
3.682
3.700
3.601
3.646
66,973
+0.05(+1.25%)
May 22, 2003
3.565
3.655
3.565
3.601
43,760
+0.05(+1.52%)
May 21, 2003
3.619
3.646
3.511
3.547
70,749
-0.12(-3.19%)
May 20, 2003
3.691
3.818
3.628
3.664
38,651
+0.05(+1.24%)
May 19, 2003
3.691
3.854
3.457
3.619
105,846
+0.02(+0.50%)
May 16, 2003
3.845
4.034
3.601
3.601
95,295
-0.28(-7.19%)
May 15, 2003
3.962
4.007
3.827
3.881
132,613
-0.02(-0.46%)
May 14, 2003
4.052
4.052
3.809
3.899
135,612
-0.15(-3.78%)
May 13, 2003
4.052
4.052
3.962
4.052
42,982
+0.00(+0.00%)
May 12, 2003
4.007
4.052
3.962
4.052
37,429
+0.05(+1.12%)
May 09, 2003
3.700
4.043
3.700
4.007
62,974
+0.32(+8.54%)
May 08, 2003
3.736
3.827
3.682
3.691
52,423
-0.05(-1.20%)
May 07, 2003
3.782
3.917
3.736
3.736
259,895
-0.14(-3.49%)
May 06, 2003
3.917
4.097
3.827
3.872
179,039
-0.05(-1.15%)
May 05, 2003
3.736
3.962
3.736
3.917
118,508
+0.23(+6.10%)
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.