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
People's United Financial
(NQ:
PBCT
)
19.41
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 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
10.95
11.07
10.89
10.96
774,426
+0.02(+0.17%)
Apr 29, 2004
10.91
10.96
10.86
10.95
310,146
+0.05(+0.45%)
Apr 28, 2004
11.05
11.12
10.75
10.90
420,827
-0.14(-1.29%)
Apr 27, 2004
11.15
11.22
11.00
11.04
218,112
-0.09(-0.77%)
Apr 26, 2004
11.15
11.17
11.09
11.12
147,289
-0.02(-0.16%)
Apr 23, 2004
11.15
11.19
11.11
11.14
259,168
-0.03(-0.28%)
Apr 22, 2004
11.18
11.21
11.02
11.17
298,685
+0.08(+0.75%)
Apr 21, 2004
11.08
11.27
11.02
11.09
302,277
-0.03(-0.30%)
Apr 20, 2004
11.41
11.41
10.98
11.12
740,383
-0.29(-2.50%)
Apr 19, 2004
11.80
11.80
11.34
11.41
708,735
-0.41(-3.47%)
Apr 16, 2004
11.93
11.93
11.62
11.82
442,211
+0.22(+1.90%)
Apr 15, 2004
11.70
11.95
11.43
11.60
924,795
-0.18(-1.54%)
Apr 14, 2004
11.95
11.95
11.72
11.78
280,894
-0.21(-1.73%)
Apr 13, 2004
12.02
12.17
11.79
11.99
401,839
-0.08(-0.65%)
Apr 12, 2004
12.28
12.34
12.03
12.07
246,680
-0.26(-2.09%)
Apr 08, 2004
12.39
12.48
12.23
12.33
127,788
-0.01(-0.06%)
Apr 07, 2004
12.47
12.48
12.30
12.33
263,616
-0.13(-1.06%)
Apr 06, 2004
12.56
12.74
12.43
12.47
471,977
-0.11(-0.87%)
Apr 05, 2004
12.90
13.15
12.47
12.57
1,311,409
-0.39(-3.01%)
Apr 02, 2004
12.68
12.98
12.68
12.96
985,182
+0.32(+2.57%)
Apr 01, 2004
12.04
12.69
11.97
12.64
741,923
+0.56(+4.65%)
Mar 31, 2004
11.52
12.13
11.51
12.08
1,385,824
+0.56(+4.87%)
Mar 30, 2004
11.22
11.55
11.12
11.52
323,147
+0.33(+2.95%)
Mar 29, 2004
11.07
11.27
11.05
11.19
337,346
+0.12(+1.06%)
Mar 26, 2004
11.09
11.16
11.01
11.07
221,875
-0.03(-0.28%)
Mar 25, 2004
10.95
11.11
10.90
11.10
185,780
+0.15(+1.33%)
Mar 24, 2004
11.16
11.19
10.83
10.96
249,246
-0.21(-1.88%)
Mar 23, 2004
11.25
11.31
11.12
11.17
180,134
-0.08(-0.69%)
Mar 22, 2004
11.42
11.42
11.16
11.24
236,416
-0.14(-1.23%)
Mar 19, 2004
11.56
11.59
11.38
11.38
158,751
-0.13(-1.15%)
Mar 18, 2004
11.68
11.70
11.52
11.52
236,074
-0.18(-1.51%)
Mar 17, 2004
11.43
11.70
11.43
11.69
728,579
+0.19(+1.65%)
Mar 16, 2004
11.22
11.50
11.22
11.50
225,981
+0.26(+2.33%)
Mar 15, 2004
11.67
11.69
11.12
11.24
666,482
-0.45(-3.84%)
Mar 12, 2004
11.56
11.69
11.53
11.69
140,275
+0.10(+0.87%)
Mar 11, 2004
11.62
11.68
11.51
11.59
205,966
-0.02(-0.20%)
Mar 10, 2004
11.71
11.76
11.61
11.61
326,569
-0.08(-0.69%)
Mar 09, 2004
11.77
11.80
11.69
11.69
374,126
-0.09(-0.79%)
Mar 08, 2004
11.68
11.81
11.68
11.79
295,092
+0.04(+0.31%)
Mar 05, 2004
11.64
11.77
11.58
11.75
303,304
+0.04(+0.31%)
Mar 04, 2004
11.68
11.76
11.60
11.71
180,819
+0.04(+0.31%)
Mar 03, 2004
11.69
11.76
11.65
11.68
339,570
-0.01(-0.11%)
Mar 02, 2004
11.64
11.81
11.62
11.69
417,919
+0.05(+0.42%)
Mar 01, 2004
11.63
11.76
11.63
11.64
442,895
-0.04(-0.31%)
Feb 27, 2004
11.58
11.69
11.38
11.68
255,747
+0.11(+0.97%)
Feb 26, 2004
11.43
11.64
11.42
11.57
164,396
-0.01(-0.07%)
Feb 25, 2004
11.52
11.69
11.41
11.57
359,414
+0.08(+0.68%)
Feb 24, 2004
11.55
11.58
11.48
11.50
240,693
-0.06(-0.56%)
Feb 23, 2004
11.43
11.60
11.43
11.56
289,276
+0.05(+0.45%)
Feb 20, 2004
11.54
11.57
11.39
11.51
170,726
-0.05(-0.47%)
Feb 19, 2004
11.57
11.65
11.54
11.56
163,712
-0.06(-0.54%)
Feb 18, 2004
11.64
11.64
11.55
11.63
196,215
-0.03(-0.27%)
Feb 17, 2004
11.58
11.67
11.56
11.66
273,196
+0.10(+0.90%)
Feb 13, 2004
11.52
11.66
11.47
11.55
280,380
-0.06(-0.51%)
Feb 12, 2004
11.69
11.69
11.47
11.61
479,675
-0.08(-0.67%)
Feb 11, 2004
11.31
11.69
11.25
11.69
400,128
+0.37(+3.31%)
Feb 10, 2004
11.36
11.36
11.13
11.32
510,980
-0.04(-0.34%)
Feb 09, 2004
11.53
11.62
11.29
11.36
574,276
-0.30(-2.54%)
Feb 06, 2004
11.64
11.74
11.50
11.65
524,495
+0.14(+1.24%)
Feb 05, 2004
11.50
11.74
11.26
11.51
1,466,055
-0.21(-1.75%)
Feb 04, 2004
11.21
12.22
11.04
11.71
3,162,197
+0.85(+7.87%)
Feb 03, 2004
10.08
10.94
10.05
10.86
1,401,220
+1.08(+11.05%)
Feb 02, 2004
9.821
9.912
9.745
9.779
120,603
-0.07(-0.71%)
Jan 30, 2004
9.639
9.849
9.639
9.849
118,208
+0.16(+1.69%)
Jan 29, 2004
9.808
9.873
9.680
9.686
166,107
-0.14(-1.40%)
Jan 28, 2004
9.977
10.07
9.810
9.823
193,136
-0.25(-2.50%)
Jan 27, 2004
10.12
10.34
10.07
10.08
342,649
-0.07(-0.69%)
Jan 26, 2004
9.865
10.18
9.865
10.15
379,600
+0.23(+2.31%)
Jan 23, 2004
9.771
10.06
9.771
9.917
183,385
+0.12(+1.25%)
Jan 22, 2004
9.925
10.10
9.776
9.795
198,952
-0.17(-1.72%)
Jan 21, 2004
9.558
9.974
9.444
9.966
441,527
+0.44(+4.67%)
Jan 20, 2004
9.610
9.613
9.413
9.522
422,196
-0.15(-1.58%)
Jan 16, 2004
9.039
9.977
9.013
9.675
1,620,529
+0.66(+7.35%)
Jan 15, 2004
8.755
9.020
8.755
9.013
311,931
+0.24(+2.69%)
Jan 14, 2004
8.735
8.792
8.703
8.776
85,696
+0.04(+0.42%)
Jan 13, 2004
8.729
8.815
8.701
8.740
260,136
-0.05(-0.53%)
Jan 12, 2004
8.514
8.787
8.514
8.787
159,019
+0.21(+2.48%)
Jan 09, 2004
8.522
8.574
8.496
8.574
108,611
+0.05(+0.58%)
Jan 08, 2004
8.542
8.558
8.470
8.524
212,382
+0.04(+0.49%)
Jan 07, 2004
8.509
8.568
8.451
8.483
129,199
-0.02(-0.27%)
Jan 06, 2004
8.446
8.522
8.446
8.506
471,293
+0.02(+0.28%)
Jan 05, 2004
8.441
8.542
8.441
8.483
265,669
+0.01(+0.15%)
Jan 02, 2004
8.446
8.509
8.441
8.470
194,333
+0.01(+0.15%)
Dec 31, 2003
8.503
8.511
8.446
8.457
346,242
-0.02(-0.24%)
Dec 30, 2003
8.506
8.527
8.470
8.477
735,506
-0.03(-0.37%)
Dec 29, 2003
8.493
8.509
8.433
8.509
123,360
+0.06(+0.77%)
Dec 26, 2003
8.420
8.498
8.420
8.444
26,751
-0.00(-0.03%)
Dec 24, 2003
8.420
8.503
8.420
8.446
67,722
-0.00(-0.03%)
Dec 23, 2003
8.412
8.498
8.407
8.449
81,567
+0.01(+0.06%)
Dec 22, 2003
8.418
8.472
8.402
8.444
95,021
-0.01(-0.06%)
Dec 19, 2003
8.485
8.511
8.446
8.449
117,210
-0.10(-1.16%)
Dec 18, 2003
8.558
8.563
8.485
8.548
120,943
+0.07(+0.79%)
Dec 17, 2003
8.548
8.626
8.480
8.480
147,878
-0.11(-1.27%)
Dec 16, 2003
8.597
8.649
8.535
8.589
67,765
+0.03(+0.39%)
Dec 15, 2003
8.639
8.732
8.527
8.555
100,083
-0.08(-0.90%)
Dec 12, 2003
8.529
8.636
8.511
8.633
52,322
+0.11(+1.31%)
Dec 11, 2003
8.368
8.519
8.363
8.522
61,993
+0.15(+1.83%)
Dec 10, 2003
8.444
8.444
8.290
8.368
83,371
-0.05(-0.56%)
Dec 09, 2003
8.537
8.639
8.358
8.415
142,388
-0.19(-2.20%)
Dec 08, 2003
8.503
8.644
8.503
8.605
79,538
+0.06(+0.76%)
Dec 05, 2003
8.537
8.542
8.477
8.540
97,765
+0.00(+0.03%)
Dec 04, 2003
8.454
8.548
8.436
8.537
66,466
+0.07(+0.80%)
Dec 03, 2003
8.462
8.566
8.428
8.470
80,396
-0.10(-1.15%)
Dec 02, 2003
8.423
8.568
8.407
8.568
123,335
+0.11(+1.32%)
Dec 01, 2003
8.405
8.561
8.405
8.457
173,733
+0.04(+0.49%)
Nov 28, 2003
8.444
8.457
8.407
8.415
45,497
-0.03(-0.34%)
Nov 26, 2003
8.454
8.509
8.405
8.444
134,314
-0.05(-0.61%)
Nov 25, 2003
8.389
8.509
8.384
8.496
110,741
+0.05(+0.62%)
Nov 24, 2003
8.327
8.453
8.327
8.444
103,846
-0.02(-0.18%)
Nov 21, 2003
8.381
8.464
8.379
8.459
95,119
+0.08(+0.93%)
Nov 20, 2003
8.405
8.431
8.319
8.381
75,778
+0.03(+0.31%)
Nov 19, 2003
8.444
8.444
8.332
8.355
97,336
-0.06(-0.77%)
Nov 18, 2003
8.475
8.509
8.402
8.420
98,111
-0.08(-0.89%)
Nov 17, 2003
8.444
8.496
8.314
8.496
253,319
+0.05(+0.62%)
Nov 14, 2003
8.470
8.483
8.389
8.444
75,781
-0.01(-0.12%)
Nov 13, 2003
8.444
8.496
8.431
8.454
75,887
+0.01(+0.15%)
Nov 12, 2003
8.454
8.457
8.407
8.441
95,606
-0.01(-0.15%)
Nov 11, 2003
8.509
8.519
8.418
8.454
77,331
-0.06(-0.74%)
Nov 10, 2003
8.625
8.636
8.514
8.517
70,952
-0.09(-1.08%)
Nov 07, 2003
8.709
8.716
8.600
8.610
110,258
-0.09(-1.04%)
Nov 06, 2003
8.664
8.716
8.568
8.701
110,915
+0.05(+0.63%)
Nov 05, 2003
8.807
8.807
8.592
8.646
138,681
-0.16(-1.80%)
Nov 04, 2003
8.493
8.833
8.444
8.805
228,489
+0.33(+3.93%)
Nov 03, 2003
8.522
8.571
8.457
8.472
81,200
-0.03(-0.40%)
Oct 31, 2003
8.316
8.548
8.316
8.506
157,492
+0.17(+2.03%)
Oct 30, 2003
8.272
8.412
8.288
8.337
138,064
+0.06(+0.79%)
Oct 29, 2003
8.236
8.288
8.121
8.272
109,827
+0.08(+0.99%)
Oct 28, 2003
8.083
8.197
8.054
8.191
196,181
+0.09(+1.12%)
Oct 27, 2003
7.947
8.111
7.947
8.101
151,395
+0.13(+1.66%)
Oct 24, 2003
7.989
8.054
7.942
7.968
61,926
-0.07(-0.91%)
Oct 23, 2003
7.994
8.054
7.973
8.041
64,492
+0.01(+0.13%)
Oct 22, 2003
8.080
8.080
7.992
8.031
64,150
-0.03(-0.35%)
Oct 21, 2003
8.046
8.080
7.932
8.059
146,419
+0.01(+0.13%)
Oct 20, 2003
8.054
8.106
8.046
8.049
79,158
-0.05(-0.58%)
Oct 17, 2003
8.267
8.277
8.067
8.096
127,661
-0.16(-1.92%)
Oct 16, 2003
8.267
8.267
8.257
8.254
88,996
-0.00(-0.03%)
Oct 15, 2003
8.262
8.264
8.192
8.257
55,583
+0.02(+0.25%)
Oct 14, 2003
8.132
8.259
8.088
8.236
130,817
+0.12(+1.54%)
Oct 13, 2003
8.080
8.132
8.025
8.111
74,072
-0.02(-0.22%)
Oct 10, 2003
8.033
8.132
7.994
8.129
87,166
+0.07(+0.84%)
Oct 09, 2003
8.033
8.124
7.994
8.062
82,643
-0.04(-0.48%)
Oct 08, 2003
8.072
8.101
8.015
8.101
112,352
+0.03(+0.32%)
Oct 07, 2003
7.973
8.075
7.937
8.075
77,692
+0.08(+1.04%)
Oct 06, 2003
8.002
8.077
7.947
7.992
146,583
-0.09(-1.13%)
Oct 03, 2003
7.958
8.096
7.934
8.083
88,596
+0.17(+2.13%)
Oct 02, 2003
7.869
7.963
7.818
7.914
100,216
+0.01(+0.07%)
Oct 01, 2003
7.766
7.927
7.724
7.908
109,728
+0.11(+1.47%)
Sep 30, 2003
7.799
7.875
7.729
7.794
92,845
-0.03(-0.40%)
Sep 29, 2003
7.846
7.867
7.747
7.825
178,699
+0.03(+0.37%)
Sep 26, 2003
7.869
7.976
7.797
7.797
61,565
-0.10(-1.28%)
Sep 25, 2003
7.963
7.963
7.810
7.898
102,464
-0.05(-0.62%)
Sep 24, 2003
8.109
8.132
7.953
7.947
60,231
-0.16(-1.99%)
Sep 23, 2003
7.950
8.109
7.903
8.109
106,050
+0.12(+1.50%)
Sep 22, 2003
8.012
8.012
7.880
7.989
65,438
-0.02(-0.19%)
Sep 19, 2003
7.981
8.028
7.934
8.005
64,378
-0.01(-0.16%)
Sep 18, 2003
7.994
8.018
7.932
8.018
123,533
+0.06(+0.72%)
Sep 17, 2003
7.885
7.989
7.885
7.960
69,347
+0.03(+0.36%)
Sep 16, 2003
7.807
7.942
7.807
7.932
62,865
+0.04(+0.56%)
Sep 15, 2003
7.924
7.924
7.815
7.888
71,677
-0.04(-0.49%)
Sep 12, 2003
7.875
7.958
7.846
7.927
106,917
+0.03(+0.39%)
Sep 11, 2003
7.784
7.896
7.745
7.896
64,150
+0.10(+1.30%)
Sep 10, 2003
7.989
7.989
7.768
7.794
89,981
-0.16(-2.06%)
Sep 09, 2003
7.986
8.002
7.901
7.958
54,741
-0.04(-0.52%)
Sep 08, 2003
7.947
8.002
7.924
7.999
86,560
+0.02(+0.19%)
Sep 05, 2003
7.945
8.020
7.921
7.984
111,023
+0.07(+0.92%)
Sep 04, 2003
8.015
8.046
7.893
7.911
99,048
-0.10(-1.23%)
Sep 03, 2003
7.893
8.010
7.825
8.010
91,008
+0.12(+1.51%)
Sep 02, 2003
7.792
7.890
7.768
7.890
117,352
+0.12(+1.57%)
Aug 29, 2003
7.753
7.786
7.708
7.768
68,427
+0.03(+0.37%)
Aug 28, 2003
7.703
7.740
7.638
7.740
55,426
+0.05(+0.64%)
Aug 27, 2003
7.690
7.690
7.620
7.690
66,545
+0.04(+0.48%)
Aug 26, 2003
7.651
7.714
7.630
7.654
59,702
+0.00(+0.03%)
Aug 25, 2003
7.675
7.714
7.651
7.651
121,458
-0.05(-0.64%)
Aug 22, 2003
7.755
7.755
7.667
7.701
66,545
+0.02(+0.30%)
Aug 21, 2003
7.708
7.789
7.664
7.677
112,562
-0.03(-0.34%)
Aug 20, 2003
7.737
7.794
7.695
7.703
127,616
-0.03(-0.40%)
Aug 19, 2003
7.734
7.773
7.651
7.734
108,799
+0.04(+0.54%)
Aug 18, 2003
7.701
7.779
7.599
7.693
163,883
-0.02(-0.24%)
Aug 15, 2003
7.641
7.792
7.620
7.711
184,582
+0.14(+1.82%)
Aug 14, 2003
7.534
7.594
7.467
7.573
162,685
+0.11(+1.50%)
Aug 13, 2003
7.495
7.534
7.404
7.462
185,095
-0.02(-0.24%)
Aug 12, 2003
7.308
7.480
7.275
7.480
141,473
+0.21(+2.82%)
Aug 11, 2003
7.308
7.308
7.186
7.275
93,232
+0.05(+0.65%)
Aug 08, 2003
7.217
7.321
7.186
7.228
91,521
-0.05(-0.64%)
Aug 07, 2003
7.339
7.339
7.197
7.275
93,403
+0.01(+0.11%)
Aug 06, 2003
7.204
7.332
7.184
7.267
114,786
+0.10(+1.45%)
Aug 05, 2003
7.272
7.288
7.147
7.163
122,827
-0.12(-1.71%)
Aug 04, 2003
7.217
7.308
7.147
7.288
125,735
+0.07(+0.97%)
Aug 01, 2003
7.358
7.358
7.173
7.217
147,460
-0.18(-2.49%)
Jul 31, 2003
7.404
7.462
7.321
7.402
301,935
+0.03(+0.42%)
Jul 30, 2003
7.326
7.381
7.275
7.371
123,682
-0.02(-0.21%)
Jul 29, 2003
7.404
7.417
7.319
7.386
111,878
+0.01(+0.18%)
Jul 28, 2003
7.298
7.404
7.275
7.373
126,590
+0.08(+1.07%)
Jul 25, 2003
7.340
7.355
7.249
7.295
89,468
+0.03(+0.43%)
Jul 24, 2003
7.210
7.324
7.210
7.264
94,771
-0.02(-0.21%)
Jul 23, 2003
7.293
7.314
7.212
7.280
141,131
+0.04(+0.61%)
Jul 22, 2003
7.210
7.332
7.210
7.236
226,665
+0.05(+0.65%)
Jul 21, 2003
7.469
7.501
7.176
7.189
256,602
-0.26(-3.52%)
Jul 18, 2003
7.438
7.508
7.158
7.451
493,360
+0.01(+0.14%)
Jul 17, 2003
7.737
7.737
7.407
7.441
464,621
-0.27(-3.54%)
Jul 16, 2003
7.820
7.820
7.664
7.714
157,382
-0.06(-0.83%)
Jul 15, 2003
7.747
7.818
7.721
7.779
374,468
+0.05(+0.64%)
Jul 14, 2003
7.558
7.732
7.537
7.729
139,078
+0.14(+1.88%)
Jul 11, 2003
7.586
7.649
7.519
7.586
226,579
-0.00(-0.04%)
Jul 10, 2003
7.654
7.662
7.550
7.589
120,432
-0.11(-1.48%)
Jul 09, 2003
7.755
7.781
7.628
7.703
146,434
-0.06(-0.80%)
Jul 08, 2003
7.776
7.784
7.641
7.766
164,909
-0.00(-0.03%)
Jul 07, 2003
7.716
7.784
7.690
7.768
163,199
+0.06(+0.84%)
Jul 03, 2003
7.732
7.745
7.612
7.703
106,404
-0.03(-0.34%)
Jul 02, 2003
7.540
7.729
7.488
7.729
136,170
+0.16(+2.16%)
Jul 01, 2003
7.579
7.599
7.430
7.566
93,745
+0.03(+0.45%)
Jun 30, 2003
7.534
7.721
7.495
7.532
198,268
-0.06(-0.75%)
Jun 27, 2003
7.482
7.597
7.462
7.589
220,335
+0.15(+2.06%)
Jun 26, 2003
7.469
7.521
7.365
7.435
405,089
-0.03(-0.35%)
Jun 25, 2003
7.459
7.599
7.399
7.462
139,249
-0.03(-0.45%)
Jun 24, 2003
7.410
7.524
7.373
7.495
92,034
+0.11(+1.44%)
Jun 23, 2003
7.503
7.506
7.378
7.389
236,416
-0.09(-1.18%)
Jun 20, 2003
7.464
7.485
7.376
7.477
94,942
+0.06(+0.88%)
Jun 19, 2003
7.537
7.586
7.410
7.412
86,047
-0.14(-1.86%)
Jun 18, 2003
7.641
7.641
7.511
7.553
188,346
-0.08(-0.98%)
Jun 17, 2003
7.638
7.677
7.550
7.628
157,382
+0.03(+0.44%)
Jun 16, 2003
7.612
7.638
7.550
7.594
186,122
+0.01(+0.17%)
Jun 13, 2003
7.690
7.763
7.573
7.581
132,406
-0.17(-2.18%)
Jun 12, 2003
7.651
7.750
7.651
7.750
213,493
+0.08(+1.08%)
Jun 11, 2003
7.534
7.682
7.438
7.667
212,637
+0.13(+1.76%)
Jun 10, 2003
7.467
7.560
7.420
7.534
165,251
+0.07(+0.91%)
Jun 09, 2003
7.662
7.667
7.404
7.467
167,817
-0.12(-1.54%)
Jun 06, 2003
7.534
7.628
7.521
7.584
188,004
+0.06(+0.79%)
Jun 05, 2003
7.534
7.625
7.194
7.524
156,698
+0.05(+0.66%)
Jun 04, 2003
7.480
7.521
7.415
7.475
170,555
+0.01(+0.10%)
Jun 03, 2003
7.332
7.495
7.332
7.467
137,196
+0.10(+1.38%)
Jun 02, 2003
7.332
7.381
7.326
7.365
170,897
+0.04(+0.50%)
May 30, 2003
7.256
7.353
7.249
7.329
136,170
+0.05(+0.75%)
May 29, 2003
7.285
7.326
7.236
7.275
193,307
-0.01(-0.14%)
May 28, 2003
7.399
7.404
7.282
7.285
223,073
-0.10(-1.37%)
May 27, 2003
7.041
7.391
7.041
7.386
507,901
+0.33(+4.63%)
May 23, 2003
6.945
7.067
6.898
7.059
340,768
+0.11(+1.65%)
May 22, 2003
7.041
7.041
6.945
6.945
133,262
-0.08(-1.07%)
May 21, 2003
6.986
7.028
6.981
7.020
153,277
+0.03(+0.48%)
May 20, 2003
6.945
7.007
6.926
6.986
83,994
+0.05(+0.71%)
May 19, 2003
7.111
7.111
6.887
6.937
118,892
-0.12(-1.66%)
May 16, 2003
7.004
7.106
6.976
7.054
687,181
+0.08(+1.08%)
May 15, 2003
6.947
7.059
6.937
6.978
341,794
+0.03(+0.41%)
May 14, 2003
7.046
7.046
6.950
6.950
118,550
-0.06(-0.85%)
May 13, 2003
7.015
7.041
6.984
7.010
116,668
-0.01(-0.07%)
May 12, 2003
7.012
7.041
6.973
7.015
159,777
+0.00(+0.04%)
May 09, 2003
7.030
7.030
7.012
7.012
113,931
-0.00(-0.04%)
May 08, 2003
7.111
7.111
6.991
7.015
97,679
-0.09(-1.24%)
May 07, 2003
7.067
7.103
7.020
7.103
107,259
+0.03(+0.37%)
May 06, 2003
6.981
7.080
6.947
7.077
257,799
+0.13(+1.87%)
May 05, 2003
6.846
6.952
6.846
6.947
60,900
+0.03(+0.49%)
May 02, 2003
6.825
6.916
6.815
6.913
55,597
+0.05(+0.69%)
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.