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
Aware Inc
(NQ:
AWRE
)
1.840
-0.010 (-0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
1.613
1.672
1.428
1.487
239,689
-0.14(-8.61%)
Apr 29, 2004
1.812
1.816
1.613
1.627
137,882
-0.19(-10.22%)
Apr 28, 2004
1.889
1.889
1.794
1.812
53,338
-0.02(-1.13%)
Apr 27, 2004
1.821
1.853
1.807
1.833
26,337
-0.02(-1.07%)
Apr 26, 2004
1.839
1.961
1.830
1.853
60,198
+0.00(+0.00%)
Apr 23, 2004
1.868
1.884
1.839
1.853
28,107
-0.01(-0.73%)
Apr 22, 2004
1.893
1.979
1.843
1.866
107,782
+0.01(+0.49%)
Apr 21, 2004
1.880
1.912
1.857
1.857
78,125
-0.05(-2.84%)
Apr 20, 2004
2.128
2.228
1.889
1.911
185,023
-0.26(-11.88%)
Apr 19, 2004
2.164
2.232
2.128
2.169
71,486
-0.01(-0.62%)
Apr 16, 2004
2.173
2.259
2.126
2.182
165,104
+0.07(+3.20%)
Apr 15, 2004
2.146
2.341
2.083
2.115
408,777
-0.03(-1.47%)
Apr 14, 2004
1.920
2.178
1.889
2.146
285,723
+0.23(+12.03%)
Apr 13, 2004
1.956
2.033
1.771
1.916
223,090
-0.07(-3.42%)
Apr 12, 2004
1.934
2.078
1.934
1.984
206,269
-0.05(-2.23%)
Apr 08, 2004
1.853
2.033
1.830
2.029
177,719
+0.22(+11.97%)
Apr 07, 2004
1.855
1.855
1.807
1.812
35,189
-0.02(-1.23%)
Apr 06, 2004
1.807
1.893
1.807
1.834
53,338
-0.05(-2.40%)
Apr 05, 2004
1.744
1.907
1.744
1.880
99,593
+0.08(+4.26%)
Apr 02, 2004
1.767
1.812
1.740
1.803
94,503
+0.07(+4.18%)
Apr 01, 2004
1.794
1.884
1.721
1.731
50,018
-0.05(-3.04%)
Mar 31, 2004
1.825
1.825
1.785
1.785
26,779
-0.02(-1.25%)
Mar 30, 2004
1.762
1.830
1.762
1.807
42,493
+0.03(+1.78%)
Mar 29, 2004
1.767
1.871
1.726
1.776
106,233
-0.02(-1.01%)
Mar 26, 2004
1.767
1.893
1.708
1.794
133,677
+0.00(+0.25%)
Mar 25, 2004
1.721
1.789
1.721
1.789
130,135
+0.06(+3.67%)
Mar 24, 2004
1.735
1.749
1.694
1.726
101,364
-0.01(-0.78%)
Mar 23, 2004
1.735
1.758
1.672
1.740
90,077
-0.03(-1.79%)
Mar 22, 2004
1.753
1.794
1.685
1.771
102,692
-0.02(-1.01%)
Mar 19, 2004
1.884
1.884
1.789
1.789
78,568
-0.11(-5.94%)
Mar 18, 2004
1.866
1.952
1.866
1.902
138,767
+0.05(+2.93%)
Mar 17, 2004
1.749
1.866
1.690
1.848
120,176
+0.10(+5.96%)
Mar 16, 2004
1.853
1.916
1.744
1.744
111,987
-0.14(-7.21%)
Mar 15, 2004
1.857
1.993
1.857
1.880
79,453
+0.04(+1.96%)
Mar 12, 2004
1.857
1.902
1.816
1.843
57,543
+0.00(+0.00%)
Mar 11, 2004
1.744
1.880
1.712
1.843
114,422
+0.04(+2.26%)
Mar 10, 2004
1.907
1.907
1.789
1.803
135,004
-0.10(-5.45%)
Mar 09, 2004
1.961
1.961
1.880
1.907
115,971
-0.06(-3.21%)
Mar 08, 2004
2.033
2.078
1.920
1.970
368,939
-0.04(-1.80%)
Mar 05, 2004
1.663
2.119
1.663
2.006
747,838
+0.33(+20.00%)
Mar 04, 2004
1.638
1.690
1.638
1.672
31,427
+0.02(+1.09%)
Mar 03, 2004
1.740
1.740
1.627
1.654
60,420
-0.08(-4.69%)
Mar 02, 2004
1.581
1.825
1.581
1.735
190,998
+0.08(+4.63%)
Mar 01, 2004
1.613
1.717
1.599
1.658
17,926
-0.00(-0.27%)
Feb 27, 2004
1.604
1.717
1.604
1.663
50,903
+0.00(+0.00%)
Feb 26, 2004
1.627
1.703
1.581
1.663
46,477
+0.05(+3.37%)
Feb 25, 2004
1.717
1.794
1.595
1.609
72,371
+0.02(+1.42%)
Feb 24, 2004
1.740
1.740
1.545
1.586
106,454
-0.16(-9.07%)
Feb 23, 2004
1.627
1.753
1.541
1.744
131,906
+0.18(+11.56%)
Feb 20, 2004
1.559
1.613
1.559
1.563
29,435
+0.01(+0.87%)
Feb 19, 2004
1.676
1.699
1.545
1.550
143,857
-0.14(-8.04%)
Feb 18, 2004
1.676
1.712
1.676
1.685
46,034
-0.00(-0.27%)
Feb 17, 2004
1.676
1.749
1.676
1.690
58,428
-0.04(-2.35%)
Feb 13, 2004
1.694
1.780
1.694
1.731
14,164
-0.01(-0.78%)
Feb 12, 2004
1.703
1.771
1.703
1.744
46,034
-0.05(-2.53%)
Feb 11, 2004
1.670
1.789
1.640
1.789
114,643
+0.08(+4.51%)
Feb 10, 2004
1.672
1.712
1.559
1.712
61,084
+0.08(+4.67%)
Feb 09, 2004
1.613
1.640
1.581
1.636
65,289
+0.05(+3.43%)
Feb 06, 2004
1.676
1.676
1.581
1.581
88,527
-0.13(-7.65%)
Feb 05, 2004
1.616
1.744
1.616
1.712
168,424
+0.10(+6.46%)
Feb 04, 2004
1.721
1.807
1.590
1.609
38,066
-0.05(-2.73%)
Feb 03, 2004
1.640
1.721
1.627
1.654
55,108
-0.01(-0.81%)
Feb 02, 2004
1.685
1.780
1.627
1.667
71,928
+0.07(+4.24%)
Jan 30, 2004
1.581
1.627
1.581
1.599
50,239
+0.04(+2.61%)
Jan 29, 2004
1.627
1.807
1.536
1.559
221,098
-0.13(-7.51%)
Jan 28, 2004
1.731
1.807
1.640
1.685
87,863
-0.06(-3.37%)
Jan 27, 2004
1.862
1.880
1.717
1.744
94,503
-0.11(-5.85%)
Jan 26, 2004
1.712
1.875
1.712
1.853
131,906
+0.14(+7.90%)
Jan 23, 2004
1.717
1.762
1.672
1.717
122,168
-0.02(-1.30%)
Jan 22, 2004
1.758
1.857
1.595
1.740
289,707
-0.06(-3.27%)
Jan 21, 2004
1.889
1.889
1.785
1.798
299,445
-0.05(-2.69%)
Jan 20, 2004
1.771
1.866
1.721
1.848
277,313
+0.09(+4.87%)
Jan 16, 2004
1.618
1.767
1.618
1.762
219,106
+0.14(+8.94%)
Jan 15, 2004
1.663
1.753
1.581
1.618
562,729
-0.03(-1.92%)
Jan 14, 2004
1.446
1.654
1.446
1.649
841,910
+0.21(+14.42%)
Jan 13, 2004
1.496
1.496
1.401
1.441
128,905
-0.05(-3.33%)
Jan 12, 2004
1.401
1.496
1.401
1.491
127,294
+0.06(+4.43%)
Jan 09, 2004
1.487
1.487
1.387
1.428
162,501
-0.05(-3.36%)
Jan 08, 2004
1.360
1.496
1.346
1.478
513,038
+0.13(+9.36%)
Jan 07, 2004
1.310
1.351
1.283
1.351
162,973
+0.02(+1.70%)
Jan 06, 2004
1.401
1.401
1.288
1.328
162,669
-0.07(-4.85%)
Jan 05, 2004
1.351
1.401
1.283
1.396
238,803
+0.05(+3.69%)
Jan 02, 2004
1.270
1.351
1.265
1.346
86,093
+0.03(+2.55%)
Dec 31, 2003
1.270
1.324
1.256
1.313
206,712
+0.01(+0.55%)
Dec 30, 2003
1.270
1.333
1.270
1.306
196,164
-0.01(-0.76%)
Dec 29, 2003
1.270
1.333
1.252
1.316
228,647
+0.03(+2.18%)
Dec 26, 2003
1.279
1.301
1.262
1.288
47,535
+0.00(+0.00%)
Dec 24, 2003
1.306
1.306
1.270
1.288
16,056
+0.04(+2.89%)
Dec 23, 2003
1.319
1.392
1.252
1.252
120,169
-0.09(-6.42%)
Dec 22, 2003
1.315
1.383
1.310
1.337
28,988
-0.00(-0.03%)
Dec 19, 2003
1.319
1.365
1.310
1.338
69,295
-0.05(-3.55%)
Dec 18, 2003
1.306
1.392
1.306
1.387
33,784
+0.03(+2.33%)
Dec 17, 2003
1.356
1.396
1.310
1.356
94,935
-0.02(-1.32%)
Dec 16, 2003
1.333
1.374
1.274
1.374
147,624
+0.01(+1.00%)
Dec 15, 2003
1.441
1.441
1.337
1.360
58,503
-0.07(-5.05%)
Dec 12, 2003
1.351
1.432
1.351
1.432
31,206
+0.01(+0.96%)
Dec 11, 2003
1.315
1.428
1.324
1.419
45,204
+0.10(+7.90%)
Dec 10, 2003
1.351
1.446
1.310
1.315
214,239
-0.11(-7.62%)
Dec 09, 2003
1.405
1.437
1.292
1.423
85,883
+0.02(+1.65%)
Dec 08, 2003
1.351
1.414
1.328
1.400
40,424
+0.00(+0.29%)
Dec 05, 2003
1.410
1.383
1.360
1.396
41,431
-0.01(-0.96%)
Dec 04, 2003
1.428
1.478
1.378
1.410
58,058
-0.07(-4.56%)
Dec 03, 2003
1.487
1.491
1.414
1.477
55,221
-0.05(-3.28%)
Dec 02, 2003
1.459
1.536
1.459
1.527
51,069
+0.01(+0.90%)
Dec 01, 2003
1.450
1.568
1.441
1.514
80,983
+0.01(+0.60%)
Nov 28, 2003
1.428
1.509
1.428
1.505
67,699
+0.06(+4.06%)
Nov 26, 2003
1.441
1.478
1.396
1.446
77,435
+0.00(+0.31%)
Nov 25, 2003
1.297
1.482
1.297
1.441
141,901
+0.03(+2.24%)
Nov 24, 2003
1.328
1.423
1.306
1.410
107,702
+0.12(+9.05%)
Nov 21, 2003
1.351
1.333
1.292
1.293
51,007
-0.06(-4.31%)
Nov 20, 2003
1.319
1.360
1.315
1.351
56,538
+0.04(+2.75%)
Nov 19, 2003
1.351
1.374
1.315
1.315
37,524
-0.06(-4.28%)
Nov 18, 2003
1.351
1.428
1.324
1.374
120,557
+0.00(+0.00%)
Nov 17, 2003
1.441
1.455
1.365
1.374
81,339
-0.11(-7.60%)
Nov 14, 2003
1.505
1.505
1.446
1.487
31,345
-0.02(-1.20%)
Nov 13, 2003
1.487
1.505
1.487
1.505
21,910
-0.00(-0.30%)
Nov 12, 2003
1.532
1.532
1.455
1.509
28,840
+0.04(+2.77%)
Nov 11, 2003
1.518
1.518
1.468
1.468
34,966
-0.06(-4.13%)
Nov 10, 2003
1.441
1.581
1.432
1.532
205,667
+0.09(+6.60%)
Nov 07, 2003
1.487
1.509
1.437
1.437
58,815
-0.03(-2.15%)
Nov 06, 2003
1.414
1.468
1.414
1.468
62,854
+0.01(+0.62%)
Nov 05, 2003
1.428
1.491
1.306
1.459
69,051
+0.01(+0.94%)
Nov 04, 2003
1.423
1.446
1.315
1.446
155,158
+0.02(+1.59%)
Nov 03, 2003
1.441
1.442
1.401
1.423
115,291
-0.05(-3.08%)
Oct 31, 2003
1.419
1.468
1.419
1.468
52,895
+0.02(+1.56%)
Oct 30, 2003
1.450
1.468
1.446
1.446
26,337
-0.01(-0.93%)
Oct 29, 2003
1.437
1.487
1.428
1.459
18,369
-0.03(-1.82%)
Oct 28, 2003
1.468
1.509
1.428
1.487
57,509
+0.00(+0.00%)
Oct 27, 2003
1.437
1.509
1.423
1.487
76,797
+0.06(+4.11%)
Oct 24, 2003
1.482
1.545
1.423
1.428
92,511
-0.06(-3.95%)
Oct 23, 2003
1.509
1.550
1.468
1.487
110,881
+0.02(+1.23%)
Oct 22, 2003
1.536
1.559
1.468
1.468
116,192
-0.09(-5.80%)
Oct 21, 2003
1.577
1.581
1.541
1.559
67,613
-0.01(-0.69%)
Oct 20, 2003
1.536
1.581
1.505
1.570
141,042
+0.05(+3.09%)
Oct 17, 2003
1.536
1.568
1.514
1.523
66,617
-0.04(-2.60%)
Oct 16, 2003
1.545
1.559
1.527
1.563
113,432
+0.05(+3.28%)
Oct 15, 2003
1.523
1.523
1.468
1.514
108,667
+0.04(+2.45%)
Oct 14, 2003
1.523
1.523
1.468
1.478
140,706
-0.02(-1.21%)
Oct 13, 2003
1.468
1.518
1.446
1.496
194,601
+0.08(+5.75%)
Oct 10, 2003
1.685
1.685
1.410
1.414
520,678
-0.27(-16.09%)
Oct 09, 2003
1.803
1.803
1.663
1.685
342,160
-0.07(-4.11%)
Oct 08, 2003
1.437
1.834
1.427
1.758
1,142,143
+0.35(+24.68%)
Oct 07, 2003
1.265
1.432
1.265
1.410
177,940
+0.14(+11.43%)
Oct 06, 2003
1.297
1.319
1.234
1.265
109,612
-0.03(-2.44%)
Oct 03, 2003
1.297
1.319
1.292
1.297
70,158
-0.03(-2.05%)
Oct 02, 2003
1.356
1.356
1.301
1.324
55,329
+0.00(+0.00%)
Oct 01, 2003
1.328
1.337
1.301
1.324
27,835
-0.01(-0.68%)
Sep 30, 2003
1.229
1.333
1.215
1.333
75,469
+0.06(+4.98%)
Sep 29, 2003
1.356
1.356
1.184
1.270
96,672
-0.04(-2.77%)
Sep 26, 2003
1.365
1.396
1.301
1.306
50,018
-0.05(-3.99%)
Sep 25, 2003
1.356
1.419
1.351
1.360
100,032
+0.00(+0.00%)
Sep 24, 2003
1.437
1.423
1.360
1.360
73,478
-0.08(-5.35%)
Sep 23, 2003
1.315
1.468
1.315
1.437
189,600
+0.14(+10.42%)
Sep 22, 2003
1.315
1.315
1.265
1.301
86,535
-0.01(-0.69%)
Sep 19, 2003
1.378
1.401
1.310
1.310
86,093
-0.07(-4.92%)
Sep 18, 2003
1.319
1.410
1.319
1.378
88,085
+0.05(+3.74%)
Sep 17, 2003
1.387
1.387
1.315
1.328
95,379
-0.05(-3.29%)
Sep 16, 2003
1.441
1.446
1.374
1.374
63,607
-0.03(-1.94%)
Sep 15, 2003
1.401
1.441
1.365
1.401
135,890
+0.01(+0.65%)
Sep 12, 2003
1.265
1.414
1.220
1.392
207,155
+0.10(+8.07%)
Sep 11, 2003
1.252
1.310
1.234
1.288
105,348
+0.02(+1.42%)
Sep 10, 2003
1.333
1.333
1.224
1.270
285,280
-0.11(-7.87%)
Sep 09, 2003
1.446
1.487
1.319
1.378
216,671
-0.05(-3.79%)
Sep 08, 2003
1.310
1.459
1.310
1.432
210,474
+0.08(+5.67%)
Sep 05, 2003
1.346
1.356
1.301
1.356
29,276
+0.01(+0.67%)
Sep 04, 2003
1.360
1.383
1.310
1.346
158,464
-0.02(-1.65%)
Sep 03, 2003
1.360
1.392
1.324
1.369
313,831
+0.04(+2.71%)
Sep 02, 2003
1.148
1.374
1.148
1.333
552,413
+0.12(+9.75%)
Aug 29, 2003
1.139
1.220
1.130
1.215
234,820
+0.08(+7.01%)
Aug 28, 2003
1.071
1.139
1.071
1.135
38,509
+0.01(+0.48%)
Aug 27, 2003
1.130
1.135
1.129
1.130
44,042
+0.00(+0.00%)
Aug 26, 2003
1.080
1.130
1.039
1.130
32,312
+0.04(+3.73%)
Aug 25, 2003
1.116
1.116
1.016
1.089
158,243
-0.05(-4.37%)
Aug 22, 2003
1.112
1.170
1.112
1.139
72,150
-0.01(-1.18%)
Aug 21, 2003
1.143
1.170
1.134
1.152
235,705
+0.02(+2.00%)
Aug 20, 2003
1.107
1.130
1.084
1.130
108,003
+0.01(+0.81%)
Aug 19, 2003
1.132
1.134
1.116
1.121
73,256
+0.01(+1.22%)
Aug 18, 2003
1.093
1.130
1.044
1.107
75,912
+0.01(+0.82%)
Aug 15, 2003
1.080
1.130
1.030
1.098
29,214
-0.01(-1.22%)
Aug 14, 2003
1.107
1.134
1.075
1.112
226,409
-0.01(-1.20%)
Aug 13, 2003
1.130
1.170
1.084
1.125
90,519
-0.00(-0.40%)
Aug 12, 2003
1.130
1.175
1.093
1.130
106,233
+0.03(+2.46%)
Aug 11, 2003
1.080
1.121
1.039
1.102
60,862
+0.03(+2.95%)
Aug 08, 2003
1.017
1.071
1.017
1.071
82,109
+0.02(+1.72%)
Aug 07, 2003
1.026
1.084
1.017
1.053
102,470
+0.02(+1.75%)
Aug 06, 2003
1.121
1.121
1.021
1.035
107,339
-0.07(-6.53%)
Aug 05, 2003
1.143
1.143
1.066
1.107
181,482
+0.01(+1.24%)
Aug 04, 2003
1.215
1.215
1.084
1.093
190,556
-0.09(-7.99%)
Aug 01, 2003
1.098
1.211
1.026
1.188
602,653
+0.10(+9.58%)
Jul 31, 2003
1.048
1.089
0.9850
1.084
365,177
+0.04(+3.45%)
Jul 30, 2003
0.9940
1.071
0.9940
1.048
177,498
+0.05(+5.45%)
Jul 29, 2003
0.9714
1.003
0.9534
0.9940
76,797
+0.03(+3.29%)
Jul 28, 2003
0.9534
0.9805
0.9489
0.9624
31,648
+0.01(+1.43%)
Jul 25, 2003
0.9127
1.003
0.9127
0.9489
25,673
-0.03(-2.78%)
Jul 24, 2003
0.9263
0.9986
0.9082
0.9760
103,577
+0.03(+2.86%)
Jul 23, 2003
0.9082
0.9489
0.9082
0.9489
24,123
+0.01(+1.50%)
Jul 22, 2003
0.9217
0.9579
0.9037
0.9348
140,537
+0.01(+1.42%)
Jul 21, 2003
0.9172
0.9398
0.9037
0.9217
55,329
-0.02(-1.92%)
Jul 18, 2003
0.9127
0.9534
0.9037
0.9398
94,946
+0.03(+2.97%)
Jul 17, 2003
1.017
1.035
0.8946
0.9127
324,675
-0.11(-10.62%)
Jul 16, 2003
1.089
1.089
1.008
1.021
83,658
-0.01(-0.88%)
Jul 15, 2003
1.075
1.089
1.008
1.030
102,470
-0.05(-4.60%)
Jul 14, 2003
1.030
1.125
1.021
1.080
434,228
+0.05(+4.37%)
Jul 11, 2003
1.017
1.039
0.9398
1.035
221,806
-0.00(-0.43%)
Jul 10, 2003
1.039
1.053
1.017
1.039
70,379
-0.00(-0.43%)
Jul 09, 2003
1.039
1.062
0.9940
1.044
230,393
+0.01(+0.87%)
Jul 08, 2003
1.125
1.125
1.012
1.035
360,308
-0.08(-6.91%)
Jul 07, 2003
1.071
1.112
1.021
1.112
171,743
+0.07(+6.49%)
Jul 03, 2003
1.080
1.102
1.044
1.044
45,370
-0.02(-1.70%)
Jul 02, 2003
1.044
1.080
1.039
1.062
106,897
-0.01(-1.26%)
Jul 01, 2003
1.003
1.075
1.003
1.075
49,575
+0.01(+1.32%)
Jun 30, 2003
1.080
1.116
0.9895
1.061
212,024
-0.03(-2.93%)
Jun 27, 2003
1.080
1.102
1.093
1.093
42,935
-0.00(-0.41%)
Jun 26, 2003
1.125
1.130
1.098
1.098
37,403
-0.01(-1.22%)
Jun 25, 2003
1.035
1.130
1.035
1.112
61,969
+0.03(+2.93%)
Jun 24, 2003
1.116
1.121
1.003
1.080
88,527
-0.04(-3.24%)
Jun 23, 2003
1.112
1.184
1.021
1.116
228,844
-0.00(-0.40%)
Jun 20, 2003
1.125
1.170
1.093
1.121
135,668
+0.03(+2.48%)
Jun 19, 2003
1.139
1.243
1.071
1.093
252,746
-0.05(-4.35%)
Jun 18, 2003
1.121
1.197
1.084
1.143
213,573
+0.04(+3.26%)
Jun 17, 2003
1.003
1.175
1.003
1.107
402,137
+0.10(+10.36%)
Jun 16, 2003
1.057
1.057
0.9714
1.003
80,338
-0.01(-1.33%)
Jun 13, 2003
1.071
1.130
0.9986
1.017
269,345
-0.05(-4.25%)
Jun 12, 2003
1.062
1.130
1.062
1.062
235,483
+0.01(+1.29%)
Jun 11, 2003
1.017
1.125
1.017
1.048
291,256
+0.03(+3.11%)
Jun 10, 2003
1.039
1.080
0.9986
1.017
193,433
+0.00(+0.00%)
Jun 09, 2003
0.9895
1.152
0.9940
1.017
469,153
+0.03(+2.74%)
Jun 06, 2003
1.008
1.062
0.9850
0.9895
280,633
-0.00(-0.45%)
Jun 05, 2003
1.008
1.039
0.9760
0.9940
217,999
+0.00(+0.00%)
Jun 04, 2003
0.9986
1.071
0.9489
0.9940
444,188
+0.03(+2.85%)
Jun 03, 2003
0.9489
1.026
0.9308
0.9665
193,654
+0.02(+2.34%)
Jun 02, 2003
0.9895
1.080
0.9398
0.9443
295,461
-0.05(-5.00%)
May 30, 2003
1.012
1.134
0.9714
0.9940
623,899
+0.00(+0.46%)
May 29, 2003
0.9308
1.107
0.9037
0.9895
503,944
+0.09(+10.61%)
May 28, 2003
0.8585
0.9353
0.8585
0.8946
216,450
-0.00(-0.50%)
May 27, 2003
0.8495
0.9082
0.8495
0.8992
94,503
+0.06(+6.99%)
May 23, 2003
0.8540
0.8540
0.8133
0.8404
27,443
+0.02(+2.20%)
May 22, 2003
0.8043
0.8449
0.8043
0.8223
51,124
+0.02(+2.25%)
May 21, 2003
0.8314
0.8404
0.7907
0.8043
161,120
-0.03(-3.26%)
May 20, 2003
0.8495
0.8540
0.8178
0.8314
29,435
+0.00(+0.55%)
May 19, 2003
0.8675
0.8675
0.8223
0.8269
49,575
-0.04(-4.69%)
May 16, 2003
0.8811
0.8992
0.8540
0.8675
64,182
-0.01(-1.03%)
May 15, 2003
0.8540
0.8856
0.8495
0.8766
48,690
+0.02(+2.11%)
May 14, 2003
0.9037
0.9489
0.8495
0.8585
148,284
-0.02(-2.56%)
May 13, 2003
0.8811
0.9489
0.8766
0.8811
182,367
-0.00(-0.51%)
May 12, 2003
0.8359
0.8856
0.8269
0.8856
82,109
+0.01(+1.03%)
May 09, 2003
0.8901
0.9037
0.7997
0.8766
136,587
+0.00(+0.52%)
May 08, 2003
0.8720
0.8901
0.8404
0.8720
24,345
-0.00(-0.52%)
May 07, 2003
0.9037
0.9940
0.8766
0.8766
197,195
-0.03(-3.00%)
May 06, 2003
0.9037
0.9669
0.8811
0.9037
296,125
-0.01(-0.99%)
May 05, 2003
0.8404
0.9398
0.8133
0.9127
673,032
+0.09(+10.99%)
May 02, 2003
0.7907
0.8359
0.7320
0.8223
488,230
+0.08(+10.30%)
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.