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
Avista Corp
(NY:
AVA
)
36.98
+0.72 (+1.99%)
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
9.531
9.542
9.321
9.327
488,875
-0.15(-1.57%)
Apr 29, 2004
9.575
9.630
9.398
9.476
308,401
-0.10(-1.09%)
Apr 28, 2004
9.702
9.735
9.531
9.581
510,076
-0.21(-2.14%)
Apr 27, 2004
9.823
9.868
9.735
9.790
246,431
-0.06(-0.62%)
Apr 26, 2004
9.906
10.03
9.768
9.851
587,992
-0.10(-1.05%)
Apr 23, 2004
10.05
10.09
9.868
9.956
179,749
-0.04(-0.44%)
Apr 22, 2004
9.796
10.00
9.790
10.00
337,030
+0.18(+1.85%)
Apr 21, 2004
9.746
9.818
9.652
9.818
167,971
+0.08(+0.79%)
Apr 20, 2004
9.851
9.923
9.741
9.741
295,173
-0.04(-0.45%)
Apr 19, 2004
9.851
9.906
9.763
9.785
277,959
-0.15(-1.50%)
Apr 16, 2004
9.768
10.02
9.741
9.934
412,590
+0.22(+2.21%)
Apr 15, 2004
9.708
9.862
9.697
9.719
243,894
+0.06(+0.57%)
Apr 14, 2004
9.774
9.956
9.663
9.663
335,037
-0.10(-1.07%)
Apr 13, 2004
9.989
10.01
9.768
9.768
311,119
-0.25(-2.53%)
Apr 12, 2004
10.17
10.25
9.989
10.02
481,084
-0.08(-0.77%)
Apr 08, 2004
10.31
10.33
10.09
10.10
181,199
-0.10(-0.97%)
Apr 07, 2004
10.26
10.35
10.13
10.20
325,615
-0.09(-0.86%)
Apr 06, 2004
10.32
10.39
10.25
10.29
319,635
-0.14(-1.38%)
Apr 05, 2004
10.40
10.48
10.30
10.43
289,556
+0.04(+0.37%)
Apr 02, 2004
10.61
10.72
10.39
10.39
420,201
-0.19(-1.77%)
Apr 01, 2004
10.39
10.59
10.34
10.58
310,575
+0.14(+1.32%)
Mar 31, 2004
10.27
10.48
10.25
10.44
487,788
+0.09(+0.91%)
Mar 30, 2004
10.16
10.35
10.12
10.35
363,667
+0.19(+1.85%)
Mar 29, 2004
10.09
10.20
10.06
10.16
381,968
+0.08(+0.77%)
Mar 26, 2004
10.04
10.19
10.03
10.08
223,962
+0.04(+0.44%)
Mar 25, 2004
9.972
10.06
9.945
10.04
364,210
+0.15(+1.51%)
Mar 24, 2004
10.00
10.06
9.890
9.890
340,473
-0.22(-2.18%)
Mar 23, 2004
10.07
10.16
10.01
10.11
273,248
+0.09(+0.88%)
Mar 22, 2004
10.34
10.34
10.01
10.02
570,234
-0.14(-1.36%)
Mar 19, 2004
10.15
10.22
10.02
10.16
257,665
+0.07(+0.71%)
Mar 18, 2004
10.14
10.20
9.972
10.09
216,170
-0.13(-1.30%)
Mar 17, 2004
10.06
10.25
10.01
10.22
199,681
+0.25(+2.55%)
Mar 16, 2004
10.03
10.09
9.901
9.967
345,728
-0.06(-0.61%)
Mar 15, 2004
9.923
10.13
9.890
10.03
384,867
+0.03(+0.28%)
Mar 12, 2004
9.851
10.00
9.818
10.00
405,524
+0.09(+0.95%)
Mar 11, 2004
10.06
10.09
9.873
9.906
261,289
-0.24(-2.34%)
Mar 10, 2004
10.20
10.30
10.02
10.14
404,618
-0.03(-0.33%)
Mar 09, 2004
9.961
10.18
9.934
10.18
288,288
+0.13(+1.32%)
Mar 08, 2004
10.07
10.21
10.04
10.04
224,868
-0.10(-1.03%)
Mar 05, 2004
10.12
10.25
10.10
10.15
313,656
-0.11(-1.08%)
Mar 04, 2004
10.07
10.26
10.04
10.26
229,217
+0.14(+1.42%)
Mar 03, 2004
10.09
10.18
10.00
10.12
238,458
+0.06(+0.55%)
Mar 02, 2004
10.19
10.19
10.04
10.06
250,779
-0.18(-1.78%)
Mar 01, 2004
9.972
10.31
9.956
10.24
481,990
+0.27(+2.71%)
Feb 27, 2004
9.890
10.02
9.857
9.972
350,439
+0.04(+0.39%)
Feb 26, 2004
10.00
10.00
9.879
9.934
254,403
-0.14(-1.37%)
Feb 25, 2004
9.934
10.07
9.879
10.07
270,349
+0.07(+0.72%)
Feb 24, 2004
9.834
10.02
9.774
10.00
382,511
+0.17(+1.68%)
Feb 23, 2004
9.895
9.934
9.801
9.834
378,344
+0.03(+0.28%)
Feb 20, 2004
9.928
9.995
9.752
9.807
398,819
-0.01(-0.11%)
Feb 19, 2004
10.03
10.10
9.796
9.818
360,949
-0.26(-2.57%)
Feb 18, 2004
10.10
10.15
10.05
10.08
245,162
-0.08(-0.76%)
Feb 17, 2004
9.989
10.15
9.983
10.15
194,245
+0.14(+1.38%)
Feb 13, 2004
9.934
10.04
9.917
10.02
312,025
+0.08(+0.78%)
Feb 12, 2004
9.934
10.02
9.917
9.939
329,058
-0.05(-0.50%)
Feb 11, 2004
9.961
10.06
9.934
9.989
307,676
-0.02(-0.22%)
Feb 10, 2004
9.823
10.01
9.763
10.01
568,241
+0.19(+1.97%)
Feb 09, 2004
9.912
9.934
9.746
9.818
337,755
-0.15(-1.50%)
Feb 06, 2004
9.801
9.967
9.752
9.967
171,233
+0.12(+1.18%)
Feb 05, 2004
9.685
9.862
9.647
9.851
284,483
+0.17(+1.71%)
Feb 04, 2004
9.823
9.840
9.597
9.685
333,044
-0.25(-2.50%)
Feb 03, 2004
9.879
9.989
9.768
9.934
238,820
+0.00(+0.00%)
Feb 02, 2004
9.823
9.956
9.713
9.934
202,037
+0.08(+0.84%)
Jan 30, 2004
9.884
10.02
9.785
9.851
297,348
-0.15(-1.49%)
Jan 29, 2004
9.823
10.06
9.823
10.00
384,686
+0.29(+2.95%)
Jan 28, 2004
9.989
10.25
9.713
9.713
475,829
-0.22(-2.17%)
Jan 27, 2004
10.02
10.07
9.879
9.928
192,433
-0.09(-0.94%)
Jan 26, 2004
10.14
10.20
9.923
10.02
216,170
-0.20(-2.00%)
Jan 23, 2004
10.07
10.23
9.950
10.23
268,718
+0.17(+1.70%)
Jan 22, 2004
10.10
10.18
9.934
10.06
312,025
-0.13(-1.30%)
Jan 21, 2004
10.02
10.20
10.02
10.19
251,142
+0.10(+0.99%)
Jan 20, 2004
9.906
10.12
9.906
10.09
306,226
+0.14(+1.39%)
Jan 16, 2004
10.07
10.08
9.939
9.950
244,619
-0.05(-0.50%)
Jan 15, 2004
10.10
10.15
9.961
10.00
258,027
-0.12(-1.15%)
Jan 14, 2004
10.01
10.12
9.995
10.12
324,709
+0.10(+1.05%)
Jan 13, 2004
10.01
10.04
9.895
10.01
233,928
+0.03(+0.33%)
Jan 12, 2004
10.02
10.09
9.956
9.978
239,545
+0.01(+0.11%)
Jan 09, 2004
10.00
10.11
9.923
9.967
377,257
-0.10(-1.04%)
Jan 08, 2004
9.983
10.18
9.967
10.07
499,204
+0.09(+0.88%)
Jan 07, 2004
9.934
10.01
9.868
9.983
501,741
+0.05(+0.50%)
Jan 06, 2004
9.989
10.08
9.928
9.934
333,588
-0.01(-0.11%)
Jan 05, 2004
10.20
10.21
9.917
9.945
210,010
-0.20(-2.01%)
Jan 02, 2004
10.07
10.21
9.934
10.15
295,536
+0.15(+1.49%)
Dec 31, 2003
10.28
10.28
9.967
10.00
411,685
-0.29(-2.79%)
Dec 30, 2003
10.05
10.32
10.03
10.29
344,097
+0.24(+2.42%)
Dec 29, 2003
9.978
10.14
9.912
10.04
417,483
+0.07(+0.66%)
Dec 26, 2003
9.906
10.04
9.906
9.978
71,573
+0.02(+0.22%)
Dec 24, 2003
10.19
10.20
9.950
9.956
231,029
-0.24(-2.33%)
Dec 23, 2003
9.823
10.19
9.801
10.19
482,896
+0.37(+3.76%)
Dec 22, 2003
9.636
9.823
9.619
9.823
237,914
+0.16(+1.66%)
Dec 19, 2003
9.746
9.796
9.592
9.663
283,577
-0.10(-1.02%)
Dec 18, 2003
9.724
9.823
9.619
9.763
198,775
-0.05(-0.51%)
Dec 17, 2003
9.730
9.823
9.647
9.812
181,742
+0.02(+0.17%)
Dec 16, 2003
9.713
9.851
9.619
9.796
230,666
+0.06(+0.57%)
Dec 15, 2003
9.879
9.901
9.603
9.741
267,631
-0.12(-1.23%)
Dec 12, 2003
9.873
9.917
9.757
9.862
121,584
-0.01(-0.06%)
Dec 11, 2003
9.630
9.868
9.619
9.868
402,262
+0.20(+2.11%)
Dec 10, 2003
9.741
9.741
9.547
9.663
235,378
-0.08(-0.79%)
Dec 09, 2003
9.708
9.741
9.647
9.741
314,924
-0.02(-0.23%)
Dec 08, 2003
9.625
9.790
9.625
9.763
304,052
+0.20(+2.14%)
Dec 05, 2003
9.625
9.669
9.514
9.559
271,799
-0.06(-0.57%)
Dec 04, 2003
9.536
9.652
9.536
9.614
316,011
+0.03(+0.35%)
Dec 03, 2003
9.752
9.752
9.514
9.581
770,097
-0.17(-1.70%)
Dec 02, 2003
9.934
9.934
9.746
9.746
435,784
-0.19(-1.89%)
Dec 01, 2003
9.768
9.934
9.768
9.934
244,800
+0.20(+2.04%)
Nov 28, 2003
9.636
9.812
9.636
9.735
148,402
+0.12(+1.20%)
Nov 26, 2003
9.708
9.746
9.663
9.619
279,409
-0.09(-0.91%)
Nov 25, 2003
9.614
9.746
9.614
9.708
482,352
+0.01(+0.11%)
Nov 24, 2003
9.382
9.741
9.327
9.697
1,140,468
+0.38(+4.03%)
Nov 21, 2003
9.410
9.415
9.216
9.321
235,015
-0.10(-1.11%)
Nov 20, 2003
9.443
9.498
9.327
9.426
468,944
-0.21(-2.18%)
Nov 19, 2003
9.437
9.663
9.404
9.636
435,240
+0.17(+1.81%)
Nov 18, 2003
9.680
9.724
9.492
9.465
191,708
-0.17(-1.78%)
Nov 17, 2003
9.503
9.641
9.437
9.636
293,361
-0.02(-0.17%)
Nov 14, 2003
9.741
9.741
9.702
9.652
271,436
-0.05(-0.51%)
Nov 13, 2003
9.774
9.774
9.697
9.702
196,238
-0.12(-1.24%)
Nov 12, 2003
9.713
9.823
9.641
9.823
318,186
+0.11(+1.14%)
Nov 11, 2003
9.752
9.774
9.547
9.713
192,071
-0.06(-0.62%)
Nov 10, 2003
9.730
9.823
9.680
9.774
316,736
+0.04(+0.40%)
Nov 07, 2003
9.879
9.890
9.724
9.735
267,993
-0.09(-0.90%)
Nov 06, 2003
9.868
9.879
9.724
9.823
166,884
+0.09(+0.96%)
Nov 05, 2003
9.603
9.757
9.525
9.730
242,444
+0.04(+0.46%)
Nov 04, 2003
9.658
9.724
9.658
9.685
241,665
+0.07(+0.75%)
Nov 03, 2003
9.465
9.625
9.398
9.614
231,935
+0.23(+2.47%)
Oct 31, 2003
9.437
9.581
9.382
9.382
258,209
-0.06(-0.58%)
Oct 30, 2003
9.354
9.514
9.354
9.437
269,805
+0.12(+1.24%)
Oct 29, 2003
9.139
9.459
9.139
9.321
738,931
+0.13(+1.38%)
Oct 28, 2003
8.985
9.194
8.968
9.194
229,760
+0.17(+1.90%)
Oct 27, 2003
8.786
9.023
8.786
9.023
191,165
+0.19(+2.19%)
Oct 24, 2003
8.874
9.106
8.731
8.830
535,987
+0.01(+0.13%)
Oct 23, 2003
8.802
8.858
8.720
8.819
235,196
-0.04(-0.44%)
Oct 22, 2003
8.775
8.858
8.687
8.858
413,315
-0.02(-0.19%)
Oct 21, 2003
8.813
8.896
8.813
8.874
226,861
+0.02(+0.19%)
Oct 20, 2003
8.725
8.858
8.720
8.858
401,175
+0.13(+1.52%)
Oct 17, 2003
8.830
8.858
8.681
8.725
268,175
-0.11(-1.25%)
Oct 16, 2003
8.836
8.896
8.780
8.836
182,286
+0.00(+0.00%)
Oct 15, 2003
8.940
8.974
8.830
8.836
206,567
-0.11(-1.23%)
Oct 14, 2003
8.869
8.946
8.841
8.946
241,901
+0.09(+1.06%)
Oct 13, 2003
8.797
8.929
8.797
8.852
163,623
+0.09(+1.01%)
Oct 10, 2003
8.841
8.885
8.692
8.764
329,964
-0.13(-1.49%)
Oct 09, 2003
8.874
9.007
8.841
8.896
405,705
+0.15(+1.70%)
Oct 08, 2003
8.918
8.918
8.885
8.747
214,902
-0.18(-2.04%)
Oct 07, 2003
9.018
9.018
8.902
8.929
346,996
-0.09(-1.04%)
Oct 06, 2003
9.023
9.023
8.985
9.023
221,788
+0.06(+0.62%)
Oct 03, 2003
8.913
9.106
8.869
8.968
719,180
+0.06(+0.68%)
Oct 02, 2003
8.836
8.913
8.786
8.907
178,118
+0.06(+0.62%)
Oct 01, 2003
8.604
8.852
8.604
8.852
291,006
+0.25(+2.95%)
Sep 30, 2003
8.664
8.747
8.499
8.598
348,990
-0.07(-0.76%)
Sep 29, 2003
8.493
8.670
8.444
8.664
240,089
+0.27(+3.22%)
Sep 26, 2003
8.372
8.493
8.245
8.394
149,308
+0.00(+0.00%)
Sep 25, 2003
8.488
8.576
8.372
8.394
207,654
-0.18(-2.06%)
Sep 24, 2003
8.615
8.681
8.455
8.571
139,885
-0.08(-0.89%)
Sep 23, 2003
8.653
8.786
8.604
8.648
150,033
+0.04(+0.51%)
Sep 22, 2003
8.642
8.659
8.538
8.604
163,260
-0.09(-1.08%)
Sep 19, 2003
8.808
8.808
8.698
8.698
244,800
-0.15(-1.68%)
Sep 18, 2003
8.775
8.847
8.753
8.847
183,736
+0.13(+1.46%)
Sep 17, 2003
8.797
8.797
8.703
8.720
200,768
-0.06(-0.63%)
Sep 16, 2003
8.764
8.836
8.703
8.775
175,038
+0.01(+0.13%)
Sep 15, 2003
8.830
8.885
8.609
8.764
312,206
-0.13(-1.49%)
Sep 12, 2003
8.714
8.896
8.676
8.896
185,004
+0.12(+1.38%)
Sep 11, 2003
8.720
8.830
8.604
8.775
280,315
+0.11(+1.27%)
Sep 10, 2003
8.753
8.797
8.554
8.664
312,931
-0.08(-0.95%)
Sep 09, 2003
8.891
8.891
8.637
8.747
242,988
-0.08(-0.94%)
Sep 08, 2003
8.802
8.985
8.786
8.830
228,311
+0.08(+0.88%)
Sep 05, 2003
8.764
8.963
8.747
8.753
249,149
-0.10(-1.12%)
Sep 04, 2003
9.089
9.123
8.852
8.852
251,323
-0.22(-2.43%)
Sep 03, 2003
8.929
9.078
8.863
9.073
315,649
+0.23(+2.56%)
Sep 02, 2003
8.609
8.913
8.609
8.847
427,630
+0.25(+2.95%)
Aug 29, 2003
8.609
8.664
8.527
8.593
191,165
-0.07(-0.76%)
Aug 28, 2003
8.642
8.720
8.499
8.659
348,084
+0.05(+0.58%)
Aug 27, 2003
8.769
8.769
8.598
8.609
398,819
-0.10(-1.14%)
Aug 26, 2003
8.670
8.736
8.637
8.709
391,753
+0.04(+0.45%)
Aug 25, 2003
8.582
8.769
8.582
8.670
342,466
+0.12(+1.35%)
Aug 22, 2003
8.802
8.802
8.538
8.554
372,908
-0.22(-2.52%)
Aug 21, 2003
8.775
8.830
8.731
8.775
236,102
-0.02(-0.25%)
Aug 20, 2003
8.863
8.885
8.615
8.797
270,168
-0.07(-0.75%)
Aug 19, 2003
8.637
8.885
8.637
8.863
545,591
+0.26(+3.08%)
Aug 18, 2003
8.504
8.620
8.466
8.598
1,733,896
+0.15(+1.76%)
Aug 15, 2003
8.361
8.692
8.350
8.449
216,170
+0.05(+0.59%)
Aug 14, 2003
8.394
8.471
8.383
8.400
338,480
+0.00(+0.00%)
Aug 13, 2003
8.416
8.493
8.361
8.400
210,553
+0.06(+0.66%)
Aug 12, 2003
8.306
8.394
8.278
8.344
166,884
+0.07(+0.80%)
Aug 11, 2003
8.206
8.278
8.179
8.278
206,748
+0.06(+0.74%)
Aug 08, 2003
8.267
8.311
8.146
8.217
425,637
-0.05(-0.60%)
Aug 07, 2003
8.223
8.311
8.135
8.267
258,571
+0.04(+0.54%)
Aug 06, 2003
8.146
8.267
8.113
8.223
186,635
+0.08(+0.95%)
Aug 05, 2003
8.157
8.262
8.135
8.146
413,859
-0.01(-0.14%)
Aug 04, 2003
8.162
8.251
8.024
8.157
367,834
+0.00(+0.00%)
Aug 01, 2003
8.140
8.273
7.947
8.157
325,977
+0.02(+0.20%)
Jul 31, 2003
8.217
8.278
8.118
8.140
448,468
-0.09(-1.07%)
Jul 30, 2003
8.113
8.278
8.057
8.229
727,515
+0.14(+1.77%)
Jul 29, 2003
7.947
8.096
7.947
8.085
328,152
+0.11(+1.38%)
Jul 28, 2003
7.925
8.030
7.919
7.975
358,412
+0.06(+0.70%)
Jul 25, 2003
7.892
8.046
7.892
7.919
367,834
-0.01(-0.07%)
Jul 24, 2003
7.848
7.969
7.837
7.925
411,685
+0.11(+1.41%)
Jul 23, 2003
7.776
7.848
7.677
7.815
383,780
+0.09(+1.22%)
Jul 22, 2003
7.721
7.837
7.688
7.721
401,900
+0.01(+0.07%)
Jul 21, 2003
7.837
7.848
7.693
7.715
253,497
-0.13(-1.62%)
Jul 18, 2003
7.748
7.859
7.715
7.842
177,756
+0.08(+1.07%)
Jul 17, 2003
8.030
8.030
7.732
7.759
304,052
-0.29(-3.63%)
Jul 16, 2003
8.079
8.091
7.975
8.052
222,875
-0.03(-0.34%)
Jul 15, 2003
7.919
8.085
7.919
8.079
391,934
+0.13(+1.60%)
Jul 14, 2003
8.068
8.140
7.947
7.953
191,708
-0.06(-0.76%)
Jul 11, 2003
8.008
8.102
7.975
8.013
277,778
+0.00(+0.00%)
Jul 10, 2003
8.091
8.096
7.986
8.013
459,702
-0.12(-1.49%)
Jul 09, 2003
8.140
8.140
7.947
8.135
273,067
-0.01(-0.14%)
Jul 08, 2003
8.019
8.195
7.964
8.146
266,363
+0.18(+2.29%)
Jul 07, 2003
7.919
8.002
7.892
7.964
123,034
+0.10(+1.26%)
Jul 03, 2003
7.975
7.975
7.853
7.864
94,042
-0.17(-2.06%)
Jul 02, 2003
7.870
8.030
7.809
8.030
502,647
+0.17(+2.11%)
Jul 01, 2003
7.864
7.925
7.798
7.864
384,505
+0.06(+0.71%)
Jun 30, 2003
7.721
7.815
7.666
7.809
501,922
+0.10(+1.29%)
Jun 27, 2003
7.743
7.776
7.671
7.710
332,319
-0.09(-1.13%)
Jun 26, 2003
7.853
7.853
7.677
7.798
682,578
-0.14(-1.74%)
Jun 25, 2003
7.864
7.942
7.793
7.936
215,083
+0.07(+0.91%)
Jun 24, 2003
7.897
7.958
7.781
7.864
273,792
-0.03(-0.42%)
Jun 23, 2003
7.975
8.041
7.859
7.897
203,849
+0.01(+0.07%)
Jun 20, 2003
8.013
8.102
7.892
7.892
219,613
-0.07(-0.83%)
Jun 19, 2003
7.919
8.140
7.864
7.958
227,405
-0.02(-0.21%)
Jun 18, 2003
7.919
7.975
7.859
7.975
101,109
+0.06(+0.77%)
Jun 17, 2003
8.052
8.052
7.870
7.914
126,114
-0.08(-1.04%)
Jun 16, 2003
7.936
8.030
7.903
7.997
282,489
+0.14(+1.76%)
Jun 13, 2003
8.024
8.046
7.859
7.859
418,751
-0.11(-1.38%)
Jun 12, 2003
8.030
8.118
7.969
7.969
116,511
-0.09(-1.10%)
Jun 11, 2003
8.030
8.146
7.936
8.057
173,407
-0.01(-0.14%)
Jun 10, 2003
7.826
8.113
7.826
8.068
213,996
+0.30(+3.84%)
Jun 09, 2003
7.969
8.008
7.770
7.770
137,530
-0.23(-2.90%)
Jun 06, 2003
7.975
8.168
7.947
8.002
433,066
+0.12(+1.47%)
Jun 05, 2003
7.770
7.925
7.721
7.886
299,884
+0.12(+1.49%)
Jun 04, 2003
7.726
7.826
7.710
7.770
172,683
+0.04(+0.57%)
Jun 03, 2003
7.754
7.831
7.649
7.726
182,467
-0.05(-0.64%)
Jun 02, 2003
7.699
7.881
7.671
7.776
248,243
+0.02(+0.28%)
May 30, 2003
7.588
7.864
7.588
7.754
478,728
+0.17(+2.26%)
May 29, 2003
7.395
7.671
7.395
7.583
291,006
+0.13(+1.78%)
May 28, 2003
7.423
7.572
7.290
7.450
431,254
-0.03(-0.37%)
May 27, 2003
7.346
7.483
7.312
7.478
403,712
+0.14(+1.88%)
May 23, 2003
7.119
7.368
7.092
7.340
266,544
+0.23(+3.26%)
May 22, 2003
7.147
7.285
7.103
7.108
207,110
-0.04(-0.54%)
May 21, 2003
7.086
7.147
7.009
7.147
133,725
+0.02(+0.31%)
May 20, 2003
7.064
7.230
7.042
7.125
176,850
+0.09(+1.25%)
May 19, 2003
7.097
7.257
6.987
7.036
256,215
-0.06(-0.78%)
May 16, 2003
7.285
7.406
7.092
7.092
258,571
-0.22(-3.02%)
May 15, 2003
7.169
7.312
7.086
7.312
232,660
+0.17(+2.32%)
May 14, 2003
7.075
7.147
6.910
7.147
285,389
+0.18(+2.61%)
May 13, 2003
6.876
7.025
6.849
6.965
408,785
+0.07(+1.04%)
May 12, 2003
6.898
6.898
6.788
6.893
308,038
-0.01(-0.08%)
May 09, 2003
6.854
6.954
6.854
6.898
229,398
+0.07(+0.97%)
May 08, 2003
6.965
6.965
6.733
6.832
194,970
-0.13(-1.90%)
May 07, 2003
7.009
7.020
6.898
6.965
122,671
-0.03(-0.47%)
May 06, 2003
6.843
7.047
6.838
6.998
293,905
+0.18(+2.67%)
May 05, 2003
6.650
6.849
6.634
6.816
370,371
+0.12(+1.73%)
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.