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
Optical Cable Corp
(NQ:
OCC
)
2.820
+0.020 (+0.71%)
Streaming Delayed Price
Updated: 4:00 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
5.264
5.264
5.099
5.108
12,015
-0.07(-1.40%)
Apr 29, 2004
5.420
5.574
5.081
5.181
28,291
-0.36(-6.46%)
Apr 28, 2004
5.832
5.832
5.539
5.539
17,368
-0.31(-5.32%)
Apr 27, 2004
5.767
5.905
5.731
5.850
11,360
+0.00(+0.00%)
Apr 26, 2004
5.575
5.896
5.575
5.850
21,628
+0.23(+4.09%)
Apr 23, 2004
5.557
5.630
5.548
5.620
10,814
+0.04(+0.64%)
Apr 22, 2004
5.488
5.584
5.488
5.584
3,823
+0.08(+1.50%)
Apr 21, 2004
5.511
5.539
5.502
5.502
6,117
-0.07(-1.30%)
Apr 20, 2004
5.593
5.593
5.511
5.574
3,167
+0.01(+0.15%)
Apr 19, 2004
5.355
5.584
5.355
5.566
2,730
-0.02(-0.33%)
Apr 16, 2004
5.534
5.584
5.401
5.584
12,234
+0.01(+0.18%)
Apr 15, 2004
5.567
5.574
5.502
5.574
3,823
+0.02(+0.31%)
Apr 14, 2004
5.264
5.566
5.264
5.557
20,426
+0.06(+1.17%)
Apr 13, 2004
5.749
5.749
5.337
5.493
16,931
-0.03(-0.50%)
Apr 12, 2004
5.369
5.749
5.369
5.520
14,528
+0.03(+0.52%)
Apr 08, 2004
5.200
5.492
4.504
5.492
114,804
+0.30(+5.82%)
Apr 07, 2004
5.429
5.429
5.099
5.190
22,720
-0.15(-2.74%)
Apr 06, 2004
5.438
5.438
5.172
5.336
11,906
+0.04(+0.67%)
Apr 05, 2004
5.401
5.648
5.218
5.301
18,132
-0.16(-2.85%)
Apr 02, 2004
5.493
5.648
5.456
5.456
28,837
+0.00(+0.00%)
Apr 01, 2004
5.557
5.557
5.410
5.456
7,755
-0.11(-1.96%)
Mar 31, 2004
5.401
5.630
5.374
5.565
12,452
+0.16(+3.03%)
Mar 30, 2004
5.667
5.667
5.264
5.401
38,341
-0.26(-4.67%)
Mar 29, 2004
5.401
5.666
5.346
5.666
22,392
+0.26(+4.90%)
Mar 26, 2004
5.182
5.539
5.182
5.401
20,645
+0.27(+5.36%)
Mar 25, 2004
4.893
5.255
4.893
5.127
27,963
+0.19(+3.90%)
Mar 24, 2004
4.843
4.934
4.843
4.934
16,822
+0.12(+2.47%)
Mar 23, 2004
4.623
4.989
4.586
4.815
34,408
+0.03(+0.59%)
Mar 22, 2004
4.907
5.035
4.577
4.787
23,266
-0.20(-4.06%)
Mar 19, 2004
5.082
5.200
4.989
4.989
5,570
-0.05(-1.09%)
Mar 18, 2004
5.117
5.117
4.998
5.044
20,208
-0.15(-2.80%)
Mar 17, 2004
5.163
5.273
5.127
5.190
13,217
+0.05(+1.05%)
Mar 16, 2004
5.081
5.310
4.980
5.136
42,928
-0.01(-0.18%)
Mar 15, 2004
5.328
5.383
5.081
5.145
73,514
+0.00(+0.00%)
Mar 12, 2004
5.336
5.336
5.127
5.145
30,913
-0.08(-1.56%)
Mar 11, 2004
5.630
5.630
5.200
5.226
28,182
-0.18(-3.40%)
Mar 10, 2004
5.713
5.713
5.388
5.410
33,425
-0.30(-5.27%)
Mar 09, 2004
5.951
6.271
5.467
5.712
64,447
-0.42(-6.88%)
Mar 08, 2004
5.859
6.134
5.795
6.134
69,145
+0.27(+4.69%)
Mar 05, 2004
5.822
6.060
5.749
5.859
36,374
-0.04(-0.61%)
Mar 04, 2004
5.859
6.024
5.841
5.895
46,861
-0.06(-0.94%)
Mar 03, 2004
6.198
6.232
5.841
5.951
39,979
-0.31(-4.96%)
Mar 02, 2004
6.280
6.403
6.216
6.261
16,166
-0.14(-2.16%)
Mar 01, 2004
6.408
6.454
6.225
6.399
40,198
-0.05(-0.84%)
Feb 27, 2004
6.445
6.536
6.298
6.453
46,424
-0.30(-4.47%)
Feb 26, 2004
6.673
6.756
6.362
6.755
35,500
+0.02(+0.27%)
Feb 25, 2004
6.820
6.866
6.573
6.737
6,663
-0.02(-0.28%)
Feb 24, 2004
6.408
6.756
6.408
6.756
13,217
+0.22(+3.36%)
Feb 23, 2004
6.729
6.729
6.482
6.536
26,106
-0.19(-2.86%)
Feb 20, 2004
6.930
7.049
6.637
6.729
20,099
+0.08(+1.23%)
Feb 19, 2004
6.829
6.866
6.646
6.647
22,829
-0.15(-2.14%)
Feb 18, 2004
6.774
6.815
6.619
6.793
24,468
+0.09(+1.37%)
Feb 17, 2004
6.784
7.113
6.500
6.701
41,508
-0.26(-3.68%)
Feb 13, 2004
7.017
7.095
6.903
6.958
17,914
-0.15(-2.05%)
Feb 12, 2004
6.976
7.113
6.774
7.103
18,351
-0.16(-2.27%)
Feb 11, 2004
7.360
7.406
6.976
7.268
16,385
-0.03(-0.39%)
Feb 10, 2004
7.232
7.370
7.232
7.296
16,712
+0.07(+1.03%)
Feb 09, 2004
7.095
7.232
6.857
7.222
12,671
+0.07(+1.01%)
Feb 06, 2004
6.472
7.186
6.472
7.150
24,796
+0.53(+8.02%)
Feb 05, 2004
7.049
7.113
6.500
6.619
29,711
-0.43(-6.10%)
Feb 04, 2004
7.324
7.452
7.049
7.049
26,653
-0.42(-5.64%)
Feb 03, 2004
7.489
7.662
7.388
7.470
53,306
+0.10(+1.37%)
Feb 02, 2004
7.479
7.479
7.040
7.370
44,130
+0.05(+0.75%)
Jan 30, 2004
7.305
7.415
7.159
7.315
26,106
-0.01(-0.13%)
Jan 29, 2004
7.379
7.554
7.186
7.324
53,087
-0.19(-2.55%)
Jan 28, 2004
7.324
7.736
7.324
7.515
26,216
-0.17(-2.27%)
Jan 27, 2004
7.736
7.827
7.250
7.690
42,819
+0.17(+2.31%)
Jan 26, 2004
7.415
7.772
7.415
7.516
27,308
-0.16(-2.15%)
Jan 23, 2004
7.141
8.010
7.141
7.681
31,240
-0.10(-1.29%)
Jan 22, 2004
7.388
7.864
7.278
7.781
53,196
+0.30(+4.04%)
Jan 21, 2004
8.056
8.056
7.159
7.479
81,706
-0.56(-6.95%)
Jan 20, 2004
6.857
8.038
6.857
8.038
132,172
+0.84(+11.70%)
Jan 16, 2004
6.491
7.196
6.225
7.196
143,424
+0.71(+10.88%)
Jan 15, 2004
7.232
7.232
5.813
6.490
158,297
-0.68(-9.46%)
Jan 14, 2004
6.628
7.186
6.518
7.168
146,423
+0.70(+10.75%)
Jan 13, 2004
6.317
6.509
6.317
6.472
25,272
+0.04(+0.58%)
Jan 12, 2004
6.317
6.445
6.317
6.435
37,399
+0.06(+0.99%)
Jan 09, 2004
6.362
6.427
6.335
6.372
18,266
-0.05(-0.85%)
Jan 08, 2004
6.408
6.500
6.207
6.427
56,075
+0.03(+0.44%)
Jan 07, 2004
6.482
6.546
6.289
6.398
38,331
-0.00(-0.01%)
Jan 06, 2004
6.408
6.444
6.280
6.399
264,345
+0.09(+1.45%)
Jan 05, 2004
6.216
6.399
6.216
6.308
54,726
-0.02(-0.29%)
Jan 02, 2004
6.637
6.637
5.951
6.326
81,488
-0.17(-2.66%)
Dec 31, 2003
5.886
6.674
5.886
6.499
180,454
+0.46(+7.56%)
Dec 30, 2003
5.035
6.097
4.898
6.042
105,520
+1.08(+21.77%)
Dec 29, 2003
4.715
5.108
4.715
4.962
38,206
+0.26(+5.45%)
Dec 26, 2003
4.705
4.715
4.623
4.705
20,544
-0.01(-0.19%)
Dec 24, 2003
4.715
4.797
4.614
4.715
17,477
+0.05(+1.00%)
Dec 23, 2003
4.806
4.852
4.596
4.668
24,659
-0.16(-3.23%)
Dec 22, 2003
4.715
4.851
4.715
4.824
27,236
+0.00(+0.00%)
Dec 19, 2003
4.815
4.971
4.779
4.824
19,273
-0.16(-3.14%)
Dec 18, 2003
5.035
5.072
4.715
4.980
28,693
-0.05(-0.91%)
Dec 17, 2003
4.971
5.044
4.898
5.026
9,394
-0.01(-0.18%)
Dec 16, 2003
4.907
5.035
4.907
5.035
16,959
-0.08(-1.59%)
Dec 15, 2003
4.934
5.117
4.861
5.117
41,124
-0.06(-1.25%)
Dec 12, 2003
5.264
5.301
5.182
5.182
10,123
-0.04(-0.70%)
Dec 11, 2003
5.090
5.255
5.090
5.218
10,377
+0.12(+2.33%)
Dec 10, 2003
5.264
5.264
5.081
5.099
11,160
-0.10(-1.94%)
Dec 09, 2003
5.035
5.200
5.035
5.200
9,992
+0.12(+2.34%)
Dec 08, 2003
5.035
5.264
5.035
5.081
10,804
-0.15(-2.79%)
Dec 05, 2003
5.245
5.236
5.099
5.226
9,148
-0.02(-0.35%)
Dec 04, 2003
5.108
5.291
5.108
5.245
13,299
+0.05(+1.02%)
Dec 03, 2003
5.136
5.310
5.136
5.192
26,267
-0.08(-1.53%)
Dec 02, 2003
5.310
5.310
4.971
5.272
30,915
-0.04(-0.71%)
Dec 01, 2003
5.035
5.355
5.035
5.310
27,787
+0.05(+0.87%)
Nov 28, 2003
5.154
5.264
5.099
5.264
13,872
+0.06(+1.23%)
Nov 26, 2003
5.273
5.301
5.099
5.200
5,794
-0.02(-0.35%)
Nov 25, 2003
5.190
5.273
5.172
5.218
8,151
-0.05(-1.04%)
Nov 24, 2003
4.889
5.273
4.889
5.273
18,468
+0.29(+5.88%)
Nov 21, 2003
5.008
4.962
4.907
4.980
11,075
-0.03(-0.55%)
Nov 20, 2003
5.008
5.218
4.962
5.008
25,384
+0.00(+0.00%)
Nov 19, 2003
5.246
5.273
4.825
5.008
74,819
-0.28(-5.36%)
Nov 18, 2003
5.722
5.859
5.081
5.291
37,207
-0.48(-8.25%)
Nov 17, 2003
5.767
5.813
5.722
5.767
11,091
-0.09(-1.55%)
Nov 14, 2003
5.767
5.905
5.767
5.858
12,569
-0.07(-1.23%)
Nov 13, 2003
5.914
5.931
5.804
5.931
3,850
+0.02(+0.31%)
Nov 12, 2003
5.813
5.913
5.795
5.913
16,231
+0.10(+1.72%)
Nov 11, 2003
5.813
5.859
5.813
5.813
119,925
-0.13(-2.14%)
Nov 10, 2003
5.941
5.951
5.813
5.940
121,582
-0.02(-0.32%)
Nov 07, 2003
5.951
5.978
5.859
5.960
19,757
+0.01(+0.15%)
Nov 06, 2003
6.042
6.051
5.767
5.951
9,230
+0.07(+1.25%)
Nov 05, 2003
5.813
5.913
5.804
5.877
9,449
-0.07(-1.23%)
Nov 04, 2003
5.877
6.015
5.777
5.951
19,101
+0.00(+0.00%)
Nov 03, 2003
5.859
6.060
5.769
5.951
15,282
-0.14(-2.26%)
Oct 31, 2003
5.767
6.207
5.767
6.088
10,704
-0.02(-0.28%)
Oct 30, 2003
5.978
6.134
5.758
6.105
12,495
+0.13(+2.13%)
Oct 29, 2003
5.758
5.995
5.749
5.978
15,689
-0.19(-3.10%)
Oct 28, 2003
6.170
6.179
5.859
6.169
15,565
-0.01(-0.16%)
Oct 27, 2003
6.198
6.198
5.916
6.179
21,737
-0.02(-0.28%)
Oct 24, 2003
6.088
6.198
6.042
6.197
12,124
+0.05(+0.88%)
Oct 23, 2003
6.079
6.224
5.941
6.143
29,383
-0.07(-1.18%)
Oct 22, 2003
5.996
6.225
5.905
6.216
29,383
+0.12(+1.95%)
Oct 21, 2003
6.179
6.179
6.015
6.097
29,820
-0.22(-3.46%)
Oct 20, 2003
6.582
6.582
6.189
6.316
23,266
-0.16(-2.42%)
Oct 17, 2003
6.591
6.655
6.417
6.472
4,369
-0.01(-0.14%)
Oct 16, 2003
6.536
6.619
6.417
6.482
18,351
-0.05(-0.83%)
Oct 15, 2003
6.500
6.564
6.454
6.536
12,452
-0.05(-0.71%)
Oct 14, 2003
6.518
6.582
6.408
6.582
13,872
-0.06(-0.96%)
Oct 13, 2003
6.609
6.655
6.518
6.646
13,763
-0.03(-0.41%)
Oct 10, 2003
6.509
6.701
6.509
6.674
4,041
+0.02(+0.28%)
Oct 09, 2003
6.646
6.701
6.500
6.655
14,746
+0.16(+2.39%)
Oct 08, 2003
6.591
6.720
6.500
6.500
9,066
-0.24(-3.53%)
Oct 07, 2003
6.682
6.738
6.408
6.738
14,418
+0.05(+0.82%)
Oct 06, 2003
6.509
6.765
6.509
6.683
13,108
-0.05(-0.68%)
Oct 03, 2003
6.573
6.765
6.408
6.729
24,004
+0.23(+3.52%)
Oct 02, 2003
6.491
6.600
6.408
6.500
7,209
-0.10(-1.53%)
Oct 01, 2003
6.756
6.756
6.591
6.601
7,537
-0.17(-2.57%)
Sep 30, 2003
6.472
6.774
6.472
6.774
9,721
-0.05(-0.80%)
Sep 29, 2003
6.408
6.829
6.408
6.829
21,682
+0.06(+0.95%)
Sep 26, 2003
6.738
6.912
6.390
6.765
18,517
-0.08(-1.19%)
Sep 25, 2003
6.857
7.122
6.637
6.847
19,771
+0.08(+1.22%)
Sep 24, 2003
6.921
6.802
6.655
6.764
5,953
-0.16(-2.26%)
Sep 23, 2003
6.765
7.077
6.765
6.921
12,671
-0.05(-0.66%)
Sep 22, 2003
6.967
7.168
6.436
6.967
31,677
-0.20(-2.81%)
Sep 19, 2003
7.131
7.278
6.967
7.168
9,721
-0.10(-1.39%)
Sep 18, 2003
7.232
7.305
7.077
7.269
23,922
+0.04(+0.52%)
Sep 17, 2003
7.095
7.315
7.095
7.231
25,609
+0.19(+2.72%)
Sep 16, 2003
6.683
7.141
6.683
7.040
24,878
+0.26(+3.78%)
Sep 15, 2003
6.509
6.939
6.509
6.784
28,728
-0.04(-0.54%)
Sep 12, 2003
6.939
7.186
6.536
6.820
88,042
-0.27(-3.75%)
Sep 11, 2003
6.454
7.205
6.243
7.086
114,367
+0.69(+10.73%)
Sep 10, 2003
6.866
6.866
5.996
6.399
71,220
-0.46(-6.68%)
Sep 09, 2003
6.729
6.866
6.729
6.857
12,780
+0.06(+0.94%)
Sep 08, 2003
6.774
6.866
6.747
6.793
34,408
-0.02(-0.27%)
Sep 05, 2003
6.683
6.903
6.655
6.811
41,399
+0.25(+3.77%)
Sep 04, 2003
6.344
6.646
6.271
6.564
47,844
+0.25(+3.91%)
Sep 03, 2003
6.170
6.343
6.170
6.317
22,392
+0.05(+0.73%)
Sep 02, 2003
6.225
6.271
6.170
6.271
11,469
+0.05(+0.88%)
Aug 29, 2003
5.905
6.216
5.905
6.216
22,611
+0.27(+4.48%)
Aug 28, 2003
6.088
6.088
5.905
5.950
8,520
-0.12(-1.98%)
Aug 27, 2003
5.868
6.070
5.767
6.070
12,998
+0.07(+1.22%)
Aug 26, 2003
5.767
6.042
5.703
5.996
16,822
+0.09(+1.55%)
Aug 25, 2003
6.134
6.152
5.767
5.905
14,637
-0.23(-3.73%)
Aug 22, 2003
5.676
6.179
5.676
6.134
32,442
+0.11(+1.82%)
Aug 21, 2003
5.822
6.060
5.493
6.024
41,945
-0.06(-1.05%)
Aug 20, 2003
6.134
6.134
5.749
6.088
22,829
-0.07(-1.19%)
Aug 19, 2003
6.097
6.169
5.994
6.161
24,031
-0.04(-0.59%)
Aug 18, 2003
6.189
6.243
6.033
6.198
10,814
-0.06(-1.02%)
Aug 15, 2003
6.088
6.262
5.996
6.262
7,537
+0.01(+0.15%)
Aug 14, 2003
6.216
6.253
6.042
6.253
18,460
+0.04(+0.59%)
Aug 13, 2003
6.225
6.225
6.088
6.216
3,167
-0.05(-0.73%)
Aug 12, 2003
6.271
6.362
6.097
6.262
9,066
-0.01(-0.15%)
Aug 11, 2003
6.225
6.436
6.225
6.271
6,990
+0.04(+0.59%)
Aug 08, 2003
6.280
6.408
6.097
6.234
5,024
-0.05(-0.73%)
Aug 07, 2003
5.960
6.317
5.960
6.280
22,502
+0.17(+2.71%)
Aug 06, 2003
6.243
6.317
5.951
6.114
32,879
-0.28(-4.45%)
Aug 05, 2003
6.491
6.491
6.243
6.399
18,569
-0.09(-1.41%)
Aug 04, 2003
6.482
6.500
6.408
6.491
9,503
-0.02(-0.28%)
Aug 01, 2003
6.408
6.683
6.408
6.509
19,662
-0.07(-1.11%)
Jul 31, 2003
6.509
6.591
6.317
6.582
20,863
+0.02(+0.28%)
Jul 30, 2003
6.408
6.564
6.408
6.564
16,494
+0.06(+0.97%)
Jul 29, 2003
6.628
6.628
6.417
6.501
13,544
-0.10(-1.51%)
Jul 28, 2003
6.271
6.765
6.271
6.601
26,543
+0.31(+4.95%)
Jul 25, 2003
6.646
6.765
6.198
6.289
31,459
-0.17(-2.69%)
Jul 24, 2003
6.509
6.709
6.362
6.463
43,802
-0.12(-1.81%)
Jul 23, 2003
6.500
6.628
6.060
6.582
48,390
+0.05(+0.70%)
Jul 22, 2003
6.042
6.582
6.042
6.536
34,627
+0.38(+6.25%)
Jul 21, 2003
6.134
6.509
5.960
6.152
41,399
-0.12(-1.90%)
Jul 18, 2003
6.637
6.637
6.033
6.271
67,615
-0.37(-5.52%)
Jul 17, 2003
6.802
7.232
6.005
6.637
129,660
-0.38(-5.35%)
Jul 16, 2003
7.095
7.095
6.774
7.012
92,521
-0.08(-1.16%)
Jul 15, 2003
6.866
7.186
6.866
7.095
92,521
+0.18(+2.65%)
Jul 14, 2003
6.655
6.958
6.619
6.912
78,211
+0.07(+1.07%)
Jul 11, 2003
6.591
6.857
6.546
6.839
87,277
+0.11(+1.63%)
Jul 10, 2003
6.857
6.857
6.573
6.729
55,381
-0.11(-1.61%)
Jul 09, 2003
6.509
6.857
6.364
6.839
32,005
+0.34(+5.23%)
Jul 08, 2003
6.454
6.546
6.362
6.499
35,391
+0.14(+2.14%)
Jul 07, 2003
6.170
6.417
6.170
6.362
39,870
+0.16(+2.64%)
Jul 03, 2003
6.454
6.793
6.152
6.199
40,307
-0.15(-2.44%)
Jul 02, 2003
6.262
6.573
6.060
6.353
88,260
+0.09(+1.46%)
Jul 01, 2003
6.729
7.049
6.042
6.262
44,130
-0.13(-2.01%)
Jun 30, 2003
6.317
6.619
6.207
6.390
21,532
+0.17(+2.68%)
Jun 27, 2003
6.115
6.317
6.170
6.223
2,403
-0.00(-0.01%)
Jun 26, 2003
5.987
6.436
5.978
6.224
48,827
-0.02(-0.31%)
Jun 25, 2003
6.482
6.793
5.951
6.243
90,664
-0.26(-3.94%)
Jun 24, 2003
6.610
6.829
6.445
6.500
119,829
-0.02(-0.28%)
Jun 23, 2003
7.003
7.186
6.500
6.518
73,295
-0.67(-9.30%)
Jun 20, 2003
7.370
7.516
7.067
7.186
60,078
-0.18(-2.48%)
Jun 19, 2003
7.708
7.717
7.012
7.370
117,644
-0.12(-1.59%)
Jun 18, 2003
7.681
7.727
7.452
7.489
99,621
+0.02(+0.25%)
Jun 17, 2003
7.177
7.470
7.141
7.470
90,445
+0.32(+4.48%)
Jun 16, 2003
7.095
7.305
7.004
7.150
34,190
+0.06(+0.79%)
Jun 13, 2003
7.104
7.223
7.003
7.094
65,103
+0.11(+1.56%)
Jun 12, 2003
7.122
7.205
6.912
6.985
85,748
+0.07(+1.06%)
Jun 11, 2003
6.628
7.095
6.628
6.912
117,535
+0.32(+4.86%)
Jun 10, 2003
6.234
6.591
6.143
6.591
46,096
+0.46(+7.46%)
Jun 09, 2003
6.225
6.271
6.042
6.134
36,156
-0.05(-0.74%)
Jun 06, 2003
6.372
6.408
6.042
6.179
87,168
-0.17(-2.74%)
Jun 05, 2003
6.179
6.353
6.051
6.353
42,710
+0.30(+4.99%)
Jun 04, 2003
6.298
6.298
5.951
6.051
20,426
-0.18(-2.94%)
Jun 03, 2003
5.722
6.335
5.722
6.234
19,006
+0.22(+3.65%)
Jun 02, 2003
5.813
6.170
5.722
6.015
30,803
+0.24(+4.12%)
May 30, 2003
5.886
5.886
5.722
5.777
9,284
-0.10(-1.71%)
May 29, 2003
5.813
5.951
5.685
5.877
21,628
+0.05(+0.78%)
May 28, 2003
5.923
5.951
5.603
5.832
36,484
-0.09(-1.55%)
May 27, 2003
5.310
5.951
5.310
5.923
42,819
+0.63(+11.94%)
May 23, 2003
5.291
5.346
5.163
5.291
14,091
+0.03(+0.52%)
May 22, 2003
5.282
5.282
5.264
5.264
19,443
+0.01(+0.19%)
May 21, 2003
5.127
5.301
5.090
5.254
24,686
-0.02(-0.35%)
May 20, 2003
5.310
5.310
5.090
5.272
26,653
-0.04(-0.71%)
May 19, 2003
5.355
5.392
5.218
5.310
35,282
-0.04(-0.68%)
May 16, 2003
5.383
5.383
5.053
5.346
15,401
-0.04(-0.66%)
May 15, 2003
5.401
5.447
5.072
5.382
47,189
-0.01(-0.19%)
May 14, 2003
5.264
5.447
5.236
5.392
24,577
+0.17(+3.33%)
May 13, 2003
5.127
5.383
4.971
5.218
57,456
+0.23(+4.59%)
May 12, 2003
4.477
5.081
4.403
4.989
76,900
+0.52(+11.68%)
May 09, 2003
4.321
4.467
4.321
4.467
5,133
+0.17(+4.05%)
May 08, 2003
4.303
4.522
4.037
4.294
49,482
-0.23(-5.06%)
May 07, 2003
4.422
4.522
4.422
4.522
21,956
+0.07(+1.65%)
May 06, 2003
4.348
4.504
4.321
4.449
36,047
+0.15(+3.40%)
May 05, 2003
4.275
4.339
4.257
4.303
33,425
+0.04(+0.86%)
May 02, 2003
4.275
4.275
4.120
4.266
21,737
+0.05(+1.11%)
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.