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
Biodelivery Sci Intl
(NQ:
BDSI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 22, 2022
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
3.560
3.646
3.510
3.510
5,600
-0.01(-0.28%)
Apr 29, 2004
3.718
3.718
3.420
3.520
3,700
-0.25(-6.63%)
Apr 28, 2004
3.570
3.770
3.400
3.770
11,900
-0.01(-0.26%)
Apr 27, 2004
3.790
3.790
3.692
3.780
2,700
+0.10(+2.72%)
Apr 26, 2004
3.500
3.790
3.330
3.680
28,500
+0.18(+5.14%)
Apr 23, 2004
3.440
3.500
3.310
3.500
6,600
+0.00(+0.00%)
Apr 22, 2004
3.400
3.690
3.400
3.500
26,700
+0.10(+2.94%)
Apr 21, 2004
3.500
3.550
3.300
3.400
16,800
-0.29(-7.86%)
Apr 20, 2004
3.620
3.770
3.550
3.690
9,400
-0.07(-1.86%)
Apr 19, 2004
3.670
3.800
3.510
3.760
14,700
+0.06(+1.62%)
Apr 16, 2004
4.200
4.200
3.700
3.700
30,900
-0.41(-9.98%)
Apr 15, 2004
4.060
4.110
3.900
4.110
33,200
+0.09(+2.24%)
Apr 14, 2004
4.000
4.140
3.950
4.020
44,700
+0.01(+0.25%)
Apr 13, 2004
3.900
4.600
3.750
4.010
255,200
+0.20(+5.25%)
Apr 12, 2004
3.800
4.300
3.650
3.810
173,200
+0.06(+1.60%)
Apr 08, 2004
3.730
3.800
3.680
3.750
31,600
+0.07(+1.90%)
Apr 07, 2004
3.700
3.900
3.350
3.680
69,900
-0.32(-8.00%)
Apr 06, 2004
3.500
4.080
3.350
4.000
188,800
+0.58(+16.96%)
Apr 05, 2004
3.620
3.620
3.350
3.420
10,500
-0.16(-4.47%)
Apr 02, 2004
3.540
3.630
3.510
3.580
18,200
+0.14(+4.07%)
Apr 01, 2004
3.340
3.590
3.340
3.440
14,100
+0.06(+1.78%)
Mar 31, 2004
3.390
3.390
3.300
3.380
5,600
-0.07(-2.03%)
Mar 30, 2004
3.400
3.600
3.320
3.450
20,200
+0.06(+1.77%)
Mar 29, 2004
3.090
3.400
3.010
3.390
19,200
+0.37(+12.25%)
Mar 26, 2004
2.880
3.100
2.880
3.020
24,600
+0.19(+6.71%)
Mar 25, 2004
2.875
2.875
2.780
2.830
15,400
-0.14(-4.71%)
Mar 24, 2004
3.040
3.040
2.760
2.970
19,100
+0.05(+1.71%)
Mar 23, 2004
2.810
3.020
2.810
2.920
27,100
+0.02(+0.69%)
Mar 22, 2004
2.990
2.990
2.750
2.900
24,000
-0.10(-3.33%)
Mar 19, 2004
3.050
3.100
2.960
3.000
6,700
-0.05(-1.64%)
Mar 18, 2004
2.950
3.150
2.950
3.050
34,300
+0.12(+4.10%)
Mar 17, 2004
2.800
3.080
2.800
2.930
41,400
+0.07(+2.45%)
Mar 16, 2004
3.040
3.050
2.800
2.860
8,700
-0.23(-7.44%)
Mar 15, 2004
3.200
3.200
3.030
3.090
8,400
-0.02(-0.64%)
Mar 12, 2004
3.000
3.150
2.900
3.110
25,000
+0.06(+1.97%)
Mar 11, 2004
3.200
3.400
3.000
3.050
37,600
-0.24(-7.29%)
Mar 10, 2004
3.210
3.490
3.200
3.290
33,000
-0.10(-2.95%)
Mar 09, 2004
3.320
3.420
3.230
3.390
15,600
-0.05(-1.42%)
Mar 08, 2004
3.470
3.500
3.300
3.439
22,200
-0.05(-1.46%)
Mar 05, 2004
3.490
3.500
3.460
3.490
9,000
+0.00(+0.00%)
Mar 04, 2004
3.490
3.490
3.410
3.490
6,900
+0.00(+0.00%)
Mar 03, 2004
3.500
3.500
3.450
3.490
10,700
-0.01(-0.29%)
Mar 02, 2004
3.500
3.530
3.460
3.500
13,500
-0.05(-1.41%)
Mar 01, 2004
3.700
3.890
3.500
3.550
18,200
-0.25(-6.58%)
Feb 27, 2004
3.980
3.980
3.500
3.800
15,800
+0.00(+0.00%)
Feb 26, 2004
3.850
3.910
3.751
3.800
15,300
-0.04(-1.04%)
Feb 25, 2004
3.900
3.900
3.700
3.840
12,200
-0.01(-0.26%)
Feb 24, 2004
3.800
3.950
3.800
3.850
8,400
+0.09(+2.39%)
Feb 23, 2004
3.690
3.900
3.540
3.760
17,400
+0.07(+1.90%)
Feb 20, 2004
3.600
3.690
3.500
3.690
19,600
+0.09(+2.50%)
Feb 19, 2004
3.970
3.980
3.600
3.600
34,000
-0.40(-10.00%)
Feb 18, 2004
4.180
4.180
3.950
4.000
29,200
-0.15(-3.61%)
Feb 17, 2004
4.200
4.200
4.000
4.150
42,000
+0.01(+0.24%)
Feb 13, 2004
4.200
4.200
4.050
4.140
38,700
+0.13(+3.24%)
Feb 12, 2004
4.200
4.250
3.900
4.010
72,800
-0.09(-2.20%)
Feb 11, 2004
3.620
4.340
3.420
4.100
253,600
+0.68(+19.88%)
Feb 10, 2004
3.540
3.660
3.400
3.420
21,400
-0.18(-5.00%)
Feb 09, 2004
3.500
3.600
3.400
3.600
32,300
+0.15(+4.35%)
Feb 06, 2004
3.300
3.500
3.300
3.450
9,800
-0.10(-2.79%)
Feb 05, 2004
3.600
3.600
3.300
3.549
12,400
+0.09(+2.57%)
Feb 04, 2004
3.450
3.500
3.310
3.460
7,400
+0.08(+2.37%)
Feb 03, 2004
3.470
3.470
3.300
3.380
20,800
-0.05(-1.43%)
Feb 02, 2004
3.600
3.650
3.360
3.429
12,000
-0.16(-4.48%)
Jan 30, 2004
3.630
3.630
3.450
3.590
13,300
+0.00(+0.00%)
Jan 29, 2004
3.680
3.690
3.450
3.590
26,900
-0.04(-1.10%)
Jan 28, 2004
3.800
3.890
3.520
3.630
55,900
-0.18(-4.72%)
Jan 27, 2004
3.700
3.890
3.350
3.810
126,400
+0.16(+4.38%)
Jan 26, 2004
3.200
3.700
3.200
3.650
104,000
+0.51(+16.24%)
Jan 23, 2004
3.140
3.160
2.990
3.140
29,000
+0.05(+1.62%)
Jan 22, 2004
3.390
3.400
3.050
3.090
47,200
-0.22(-6.65%)
Jan 21, 2004
3.440
3.500
3.200
3.310
27,200
+0.06(+1.85%)
Jan 20, 2004
3.500
3.700
3.250
3.250
52,000
-0.05(-1.52%)
Jan 16, 2004
3.450
3.500
3.260
3.300
19,000
-0.05(-1.49%)
Jan 15, 2004
3.100
3.490
3.030
3.350
102,566
-0.04(-1.18%)
Jan 14, 2004
3.600
3.610
3.270
3.390
47,075
-0.18(-5.04%)
Jan 13, 2004
4.030
4.030
3.470
3.570
96,790
-0.33(-8.46%)
Jan 12, 2004
3.260
3.940
3.250
3.900
371,504
+0.75(+23.81%)
Jan 09, 2004
3.050
3.150
2.900
3.150
63,561
+0.20(+6.78%)
Jan 08, 2004
3.050
3.100
2.900
2.950
13,225
-0.10(-3.28%)
Jan 07, 2004
2.900
3.050
2.850
3.050
97,346
+0.26(+9.32%)
Jan 06, 2004
2.811
2.850
2.790
2.790
14,100
-0.10(-3.46%)
Jan 05, 2004
2.980
2.980
2.630
2.890
44,300
-0.08(-2.69%)
Jan 02, 2004
2.700
2.970
2.520
2.970
13,000
+0.26(+9.55%)
Dec 31, 2003
2.550
3.000
2.439
2.711
43,800
+0.06(+2.30%)
Dec 30, 2003
2.510
2.650
2.510
2.650
5,685
+0.05(+1.92%)
Dec 29, 2003
2.790
2.800
2.500
2.600
30,285
-0.10(-3.70%)
Dec 26, 2003
2.900
2.900
2.510
2.700
5,933
-0.20(-6.90%)
Dec 24, 2003
2.500
2.900
2.500
2.900
10,747
+0.26(+9.85%)
Dec 23, 2003
2.500
2.640
2.500
2.640
6,075
-0.01(-0.38%)
Dec 22, 2003
2.690
2.690
2.500
2.650
6,700
+0.05(+1.92%)
Dec 19, 2003
2.600
2.700
2.410
2.600
48,262
-0.29(-10.03%)
Dec 18, 2003
2.600
2.890
2.600
2.890
12,380
+0.25(+9.47%)
Dec 17, 2003
2.749
2.750
2.640
2.640
1,300
-0.11(-4.00%)
Dec 16, 2003
2.640
2.790
2.640
2.750
7,520
-0.05(-1.79%)
Dec 15, 2003
3.000
3.000
2.700
2.800
11,950
-0.20(-6.67%)
Dec 12, 2003
2.910
3.000
2.800
3.000
8,600
+0.09(+3.09%)
Dec 11, 2003
2.910
2.910
2.900
2.910
2,700
-0.12(-3.96%)
Dec 10, 2003
3.020
3.030
2.902
3.030
17,188
+0.08(+2.71%)
Dec 09, 2003
2.850
3.090
2.800
2.950
12,600
+0.16(+5.73%)
Dec 08, 2003
2.600
2.820
2.600
2.790
4,923
+0.09(+3.33%)
Dec 05, 2003
2.860
2.711
2.450
2.700
9,200
-0.16(-5.59%)
Dec 04, 2003
2.900
2.900
2.570
2.860
41,550
-0.23(-7.44%)
Dec 03, 2003
3.000
3.180
3.000
3.090
21,371
+0.14(+4.75%)
Dec 02, 2003
3.000
3.300
2.900
2.950
100,256
+0.06(+2.08%)
Dec 01, 2003
2.150
2.930
2.149
2.890
123,350
+0.70(+31.96%)
Nov 28, 2003
2.050
2.220
2.000
2.190
34,875
+0.07(+3.30%)
Nov 26, 2003
2.060
2.120
1.940
2.120
3,600
+0.04(+1.92%)
Nov 25, 2003
2.070
2.120
1.810
2.080
24,359
+0.08(+4.00%)
Nov 24, 2003
1.800
2.020
1.799
2.000
23,726
-0.04(-1.96%)
Nov 21, 2003
2.190
2.170
1.910
2.040
36,933
-0.15(-6.85%)
Nov 20, 2003
2.150
2.190
2.150
2.190
22,950
+0.00(+0.00%)
Nov 19, 2003
2.340
2.340
2.100
2.190
8,080
-0.01(-0.45%)
Nov 18, 2003
2.260
2.260
2.200
2.200
32,130
-0.06(-2.65%)
Nov 17, 2003
2.120
2.460
2.120
2.260
49,405
-0.02(-0.88%)
Nov 14, 2003
2.300
2.300
1.980
2.280
181,770
-0.11(-4.60%)
Nov 13, 2003
2.350
2.449
2.030
2.390
134,900
+0.00(+0.00%)
Nov 12, 2003
2.480
2.480
2.210
2.390
46,500
-0.01(-0.42%)
Nov 11, 2003
2.500
2.550
2.230
2.400
36,223
+0.05(+2.13%)
Nov 10, 2003
2.320
2.500
2.320
2.350
30,866
-0.17(-6.75%)
Nov 07, 2003
2.370
2.550
2.350
2.520
54,977
+0.11(+4.56%)
Nov 06, 2003
2.410
2.420
2.370
2.410
58,384
-0.10(-3.98%)
Nov 05, 2003
2.410
2.600
2.340
2.510
13,000
+0.13(+5.46%)
Nov 04, 2003
2.650
2.650
2.310
2.380
82,381
-0.27(-10.19%)
Nov 03, 2003
2.510
2.650
2.420
2.650
9,100
+0.05(+1.92%)
Oct 31, 2003
2.690
2.800
2.400
2.600
61,223
-0.09(-3.35%)
Oct 30, 2003
2.750
2.790
2.600
2.690
12,000
-0.06(-2.18%)
Oct 29, 2003
2.880
2.880
2.650
2.750
33,800
-0.12(-4.18%)
Oct 28, 2003
2.900
2.970
2.760
2.870
25,460
+0.17(+6.30%)
Oct 27, 2003
2.840
2.880
2.700
2.700
25,800
-0.17(-5.92%)
Oct 24, 2003
2.920
2.980
2.800
2.870
13,700
-0.07(-2.38%)
Oct 23, 2003
3.040
3.040
2.800
2.940
32,400
+0.02(+0.68%)
Oct 22, 2003
3.090
3.090
2.910
2.920
17,200
-0.13(-4.26%)
Oct 21, 2003
3.150
3.220
2.800
3.050
96,600
+0.05(+1.67%)
Oct 20, 2003
3.250
3.400
2.800
3.000
856,650
-0.25(-7.69%)
Oct 17, 2003
3.320
3.330
3.250
3.250
14,250
+0.05(+1.56%)
Oct 16, 2003
3.340
3.400
3.200
3.200
16,800
-0.14(-4.19%)
Oct 15, 2003
3.700
3.700
3.300
3.340
21,400
-0.35(-9.49%)
Oct 14, 2003
4.000
4.000
3.600
3.690
25,000
-0.35(-8.66%)
Oct 13, 2003
3.210
4.040
3.189
4.040
48,206
+0.83(+25.86%)
Oct 10, 2003
3.250
3.280
3.100
3.210
4,600
-0.19(-5.59%)
Oct 09, 2003
3.500
3.500
3.200
3.400
13,300
-0.02(-0.58%)
Oct 08, 2003
3.430
3.650
3.410
3.420
9,950
-0.03(-0.87%)
Oct 07, 2003
3.470
3.470
3.450
3.450
1,400
-0.05(-1.43%)
Oct 06, 2003
3.640
3.640
3.500
3.500
3,675
-0.03(-0.85%)
Oct 03, 2003
3.670
3.800
3.530
3.530
4,800
-0.12(-3.29%)
Oct 02, 2003
3.600
3.749
3.500
3.650
13,900
-0.15(-3.95%)
Oct 01, 2003
3.300
3.820
3.300
3.800
11,800
+0.32(+9.16%)
Sep 30, 2003
3.450
3.580
3.330
3.481
10,800
+0.02(+0.61%)
Sep 29, 2003
3.610
3.610
3.400
3.460
15,400
-0.18(-4.95%)
Sep 26, 2003
3.900
3.900
3.400
3.640
33,950
-0.35(-8.77%)
Sep 25, 2003
4.040
4.040
3.890
3.990
14,700
-0.06(-1.46%)
Sep 24, 2003
4.270
4.270
3.950
4.049
17,270
-0.21(-4.95%)
Sep 23, 2003
4.500
4.500
4.260
4.260
34,800
-0.10(-2.29%)
Sep 22, 2003
4.450
4.500
4.270
4.360
60,576
+0.02(+0.46%)
Sep 19, 2003
4.080
4.450
4.080
4.340
34,300
+0.16(+3.85%)
Sep 18, 2003
4.050
4.350
4.000
4.179
50,200
+0.06(+1.43%)
Sep 17, 2003
3.990
4.200
3.970
4.120
43,425
+0.20(+5.10%)
Sep 16, 2003
4.250
4.600
3.900
3.920
107,990
-0.23(-5.54%)
Sep 15, 2003
3.800
4.490
3.750
4.150
243,800
+0.35(+9.21%)
Sep 12, 2003
3.530
3.890
3.500
3.800
20,600
+0.30(+8.57%)
Sep 11, 2003
3.510
3.510
3.500
3.500
27,300
-0.05(-1.41%)
Sep 10, 2003
3.770
3.890
3.520
3.550
22,300
+0.03(+0.85%)
Sep 09, 2003
3.510
3.689
3.500
3.520
21,000
-0.26(-6.88%)
Sep 08, 2003
3.700
3.900
3.410
3.780
10,800
+0.18(+5.00%)
Sep 05, 2003
3.650
3.770
3.550
3.600
2,600
-0.05(-1.37%)
Sep 04, 2003
3.600
3.759
3.400
3.650
17,700
-0.02(-0.54%)
Sep 03, 2003
3.760
3.890
3.600
3.670
10,400
-0.12(-3.17%)
Sep 02, 2003
4.000
4.150
3.790
3.790
23,700
-0.24(-5.96%)
Aug 29, 2003
4.080
4.080
3.910
4.030
3,300
+0.13(+3.33%)
Aug 28, 2003
3.670
4.150
3.600
3.900
28,200
+0.17(+4.56%)
Aug 27, 2003
3.800
3.800
3.350
3.730
20,700
-0.02(-0.53%)
Aug 26, 2003
3.750
3.750
3.750
3.750
0
+0.00(+0.00%)
Aug 25, 2003
3.770
3.790
3.571
3.750
2,000
+0.20(+5.63%)
Aug 22, 2003
3.560
3.560
3.550
3.550
900
-0.01(-0.28%)
Aug 21, 2003
3.566
3.566
3.560
3.560
900
-0.19(-5.07%)
Aug 20, 2003
4.000
4.000
3.430
3.750
19,100
-0.06(-1.57%)
Aug 19, 2003
3.810
3.810
3.810
3.810
1,000
-0.18(-4.51%)
Aug 18, 2003
4.040
4.040
3.750
3.990
6,100
-0.01(-0.25%)
Aug 15, 2003
4.100
4.130
3.950
4.000
3,300
-0.05(-1.23%)
Aug 14, 2003
3.800
4.050
3.650
4.050
4,000
+0.23(+6.02%)
Aug 13, 2003
3.800
3.910
3.660
3.820
15,500
-0.10(-2.55%)
Aug 12, 2003
3.702
3.920
3.700
3.920
2,000
+0.02(+0.51%)
Aug 11, 2003
3.900
3.900
3.900
3.900
0
+0.00(+0.00%)
Aug 08, 2003
3.890
3.900
3.890
3.900
1,000
+0.03(+0.78%)
Aug 07, 2003
3.710
3.870
3.600
3.870
3,700
+0.12(+3.20%)
Aug 06, 2003
3.930
3.937
3.750
3.750
4,500
-0.18(-4.58%)
Aug 05, 2003
3.810
4.000
3.800
3.930
11,500
+0.12(+3.15%)
Aug 04, 2003
3.801
3.811
3.700
3.810
1,300
-0.19(-4.75%)
Aug 01, 2003
3.940
4.050
3.840
4.000
5,900
+0.05(+1.27%)
Jul 31, 2003
3.870
3.950
3.750
3.950
2,700
+0.15(+3.95%)
Jul 30, 2003
3.920
3.920
3.700
3.800
2,500
-0.06(-1.53%)
Jul 29, 2003
3.930
3.940
3.859
3.859
2,800
+0.04(+1.18%)
Jul 28, 2003
3.850
3.850
3.800
3.814
3,300
+0.01(+0.37%)
Jul 25, 2003
3.850
3.850
3.800
3.800
2,000
-0.20(-5.00%)
Jul 24, 2003
4.000
4.160
3.900
4.000
5,600
-0.10(-2.44%)
Jul 23, 2003
4.100
4.100
4.100
4.100
300
-0.15(-3.53%)
Jul 22, 2003
4.160
4.300
3.900
4.250
22,400
+0.05(+1.19%)
Jul 21, 2003
4.800
4.800
4.120
4.200
12,700
-0.45(-9.68%)
Jul 18, 2003
4.750
4.770
4.570
4.650
6,500
-0.15(-3.12%)
Jul 17, 2003
4.900
4.900
4.760
4.800
4,000
-0.10(-2.04%)
Jul 16, 2003
4.989
5.000
4.500
4.900
7,800
+0.16(+3.38%)
Jul 15, 2003
4.600
4.900
4.600
4.740
8,000
+0.33(+7.48%)
Jul 14, 2003
4.800
4.800
4.410
4.410
9,500
-0.21(-4.52%)
Jul 11, 2003
3.980
5.000
3.979
4.619
35,200
+0.82(+21.55%)
Jul 10, 2003
3.910
3.919
3.800
3.800
2,700
-0.10(-2.56%)
Jul 09, 2003
3.810
4.100
3.650
3.900
17,700
+0.08(+2.17%)
Jul 08, 2003
3.817
3.817
3.817
3.817
500
-0.08(-2.13%)
Jul 07, 2003
4.000
4.000
3.801
3.900
10,100
-0.10(-2.50%)
Jul 03, 2003
4.050
4.050
4.000
4.000
600
-0.14(-3.38%)
Jul 02, 2003
3.870
4.350
3.870
4.140
9,000
+0.36(+9.52%)
Jul 01, 2003
3.800
3.821
3.600
3.780
2,600
-0.22(-5.50%)
Jun 30, 2003
4.120
4.120
3.800
4.000
8,700
+0.00(+0.00%)
Jun 27, 2003
4.000
4.500
4.000
4.000
104,600
+0.03(+0.70%)
Jun 26, 2003
3.300
3.990
3.300
3.972
25,900
+0.40(+11.26%)
Jun 25, 2003
3.200
3.580
3.100
3.570
7,900
+0.29(+8.84%)
Jun 24, 2003
3.300
3.490
3.100
3.280
6,900
+0.07(+2.18%)
Jun 23, 2003
3.250
3.300
3.210
3.210
3,800
+0.01(+0.31%)
Jun 20, 2003
2.990
3.850
2.990
3.200
25,700
+0.21(+7.06%)
Jun 19, 2003
2.989
2.989
2.989
2.989
100
+0.14(+4.88%)
Jun 18, 2003
2.850
2.850
2.850
2.850
600
-0.03(-1.08%)
Jun 17, 2003
2.880
2.881
2.880
2.881
1,000
-0.12(-3.97%)
Jun 16, 2003
3.000
3.000
3.000
3.000
200
+0.10(+3.45%)
Jun 13, 2003
2.880
2.900
2.880
2.900
600
+0.03(+1.05%)
Jun 12, 2003
2.870
2.870
2.870
2.870
0
+0.00(+0.00%)
Jun 11, 2003
2.900
2.900
2.870
2.870
1,000
-0.03(-1.03%)
Jun 10, 2003
2.900
2.900
2.900
2.900
0
+0.00(+0.00%)
Jun 09, 2003
3.000
3.000
2.900
2.900
600
-0.40(-12.12%)
Jun 06, 2003
3.200
3.300
3.200
3.300
200
+0.30(+10.00%)
Jun 05, 2003
3.000
3.000
3.000
3.000
0
+0.00(+0.00%)
Jun 04, 2003
3.000
3.000
3.000
3.000
0
+0.00(+0.00%)
Jun 03, 2003
3.000
3.000
2.900
3.000
9,500
+0.00(+0.00%)
Jun 02, 2003
3.310
3.310
3.000
3.000
2,400
-0.40(-11.76%)
May 30, 2003
3.400
3.400
3.400
3.400
0
+0.00(+0.00%)
May 29, 2003
3.400
3.400
3.400
3.400
500
+0.30(+9.68%)
May 28, 2003
3.100
3.100
3.100
3.100
300
-0.30(-8.82%)
May 27, 2003
3.100
3.400
3.100
3.400
7,800
+0.40(+13.33%)
May 23, 2003
3.100
3.100
2.810
3.000
6,300
+0.00(+0.00%)
May 22, 2003
3.100
3.100
3.000
3.000
3,000
-0.12(-3.85%)
May 21, 2003
3.050
3.200
3.000
3.120
17,400
-0.03(-0.95%)
May 20, 2003
3.150
3.150
3.150
3.150
2,200
+0.10(+3.28%)
May 19, 2003
3.150
3.150
3.050
3.050
1,000
-0.30(-8.96%)
May 16, 2003
3.380
3.380
3.350
3.350
200
+0.15(+4.69%)
May 15, 2003
3.200
3.200
3.200
3.200
1,200
-0.20(-5.88%)
May 14, 2003
3.400
3.400
3.400
3.400
200
+0.00(+0.00%)
May 13, 2003
3.400
3.500
3.300
3.400
11,600
+0.20(+6.25%)
May 12, 2003
3.200
3.200
3.000
3.200
3,200
+0.02(+0.63%)
May 09, 2003
3.020
3.380
3.020
3.180
3,500
+0.18(+6.00%)
May 08, 2003
3.100
3.100
3.000
3.000
1,900
-0.10(-3.23%)
May 07, 2003
3.100
3.100
3.100
3.100
1,600
+0.00(+0.00%)
May 06, 2003
3.000
3.300
3.000
3.100
35,800
+0.10(+3.33%)
May 05, 2003
3.000
3.000
3.000
3.000
10,200
+0.00(+0.00%)
May 02, 2003
2.600
3.100
2.500
3.000
14,900
+0.35(+13.21%)
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.