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
Sea Change Intl IN
(NQ:
SEAC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 25, 2023
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
232.00
235.40
225.20
232.40
36,090
-2.80(-1.19%)
Apr 29, 2004
247.40
248.80
228.00
235.20
41,010
-9.60(-3.92%)
Apr 28, 2004
251.20
251.60
238.00
244.80
67,765
-7.40(-2.93%)
Apr 27, 2004
255.00
260.00
251.20
252.20
43,770
-1.80(-0.71%)
Apr 26, 2004
246.00
257.00
245.20
254.00
44,060
+7.60(+3.08%)
Apr 23, 2004
250.00
252.00
239.00
246.40
100,195
-11.80(-4.57%)
Apr 22, 2004
260.20
263.80
257.00
258.20
38,700
-3.60(-1.38%)
Apr 21, 2004
267.80
269.60
257.20
261.80
34,020
-7.20(-2.68%)
Apr 20, 2004
272.02
282.60
266.00
269.00
23,490
-5.40(-1.97%)
Apr 19, 2004
269.80
277.00
261.80
274.40
28,090
+5.40(+2.01%)
Apr 16, 2004
267.80
271.80
262.00
269.00
42,300
+2.80(+1.05%)
Apr 15, 2004
287.20
287.20
256.80
266.20
103,080
-23.80(-8.21%)
Apr 14, 2004
289.00
296.60
286.00
290.00
15,795
+2.80(+0.97%)
Apr 13, 2004
280.40
290.60
278.00
287.20
52,060
+8.20(+2.94%)
Apr 12, 2004
300.00
306.40
267.60
279.00
57,070
-19.60(-6.56%)
Apr 08, 2004
309.80
310.80
297.60
298.60
16,155
-4.20(-1.39%)
Apr 07, 2004
303.60
308.40
300.60
302.80
10,695
-1.00(-0.33%)
Apr 06, 2004
304.80
310.80
300.20
303.80
18,905
-11.60(-3.68%)
Apr 05, 2004
317.60
318.00
309.40
315.40
17,040
-1.40(-0.44%)
Apr 02, 2004
312.60
319.20
312.40
316.80
17,630
+3.60(+1.15%)
Apr 01, 2004
307.20
315.00
303.80
313.20
14,810
+7.20(+2.35%)
Mar 31, 2004
302.02
309.20
297.00
306.00
40,040
+3.20(+1.06%)
Mar 30, 2004
302.60
305.40
299.00
302.80
17,720
-1.60(-0.53%)
Mar 29, 2004
301.60
309.40
298.00
304.40
25,540
+8.40(+2.84%)
Mar 26, 2004
298.20
308.00
295.20
296.00
16,855
-3.00(-1.00%)
Mar 25, 2004
299.20
303.80
295.00
299.00
38,485
+3.00(+1.01%)
Mar 24, 2004
294.00
301.80
289.40
296.00
26,860
+1.00(+0.34%)
Mar 23, 2004
284.80
304.00
284.60
295.00
57,850
+14.60(+5.21%)
Mar 22, 2004
283.40
284.00
278.00
280.40
27,470
-5.80(-2.03%)
Mar 19, 2004
287.00
290.00
282.20
286.20
24,780
+2.20(+0.77%)
Mar 18, 2004
287.80
290.00
281.00
284.00
19,125
-2.00(-0.70%)
Mar 17, 2004
278.00
292.00
276.20
286.00
34,925
+12.20(+4.46%)
Mar 16, 2004
281.40
287.80
273.80
273.80
33,505
-4.20(-1.51%)
Mar 15, 2004
287.20
290.00
276.00
278.00
24,035
-14.40(-4.92%)
Mar 12, 2004
279.60
293.40
279.40
292.40
42,060
+17.80(+6.48%)
Mar 11, 2004
284.00
288.00
270.80
274.60
42,590
-6.80(-2.42%)
Mar 10, 2004
294.00
296.60
280.00
281.40
37,500
-9.40(-3.23%)
Mar 09, 2004
286.00
295.80
278.00
290.80
76,805
+2.80(+0.97%)
Mar 08, 2004
310.00
312.60
286.00
288.00
54,080
-23.20(-7.46%)
Mar 05, 2004
310.80
316.00
307.80
311.20
30,460
-1.00(-0.32%)
Mar 04, 2004
315.60
319.00
303.80
312.20
66,985
-0.20(-0.06%)
Mar 03, 2004
331.00
340.00
306.20
312.40
263,095
-86.20(-21.63%)
Mar 02, 2004
381.80
402.00
380.80
398.60
98,915
+25.80(+6.92%)
Mar 01, 2004
344.20
374.00
341.80
372.80
31,635
+28.00(+8.12%)
Feb 27, 2004
361.20
361.20
340.60
344.80
28,835
-12.20(-3.42%)
Feb 26, 2004
357.80
365.20
350.80
357.00
38,750
-1.40(-0.39%)
Feb 25, 2004
356.60
361.00
342.00
358.40
28,365
+11.00(+3.17%)
Feb 24, 2004
337.00
350.20
327.00
347.40
31,885
+9.40(+2.78%)
Feb 23, 2004
356.20
364.20
335.80
338.00
44,550
-22.80(-6.32%)
Feb 20, 2004
360.20
373.20
347.00
360.80
21,525
-2.60(-0.72%)
Feb 19, 2004
388.40
397.20
357.00
363.40
22,695
-23.00(-5.95%)
Feb 18, 2004
402.00
402.00
383.60
386.40
11,785
-13.00(-3.25%)
Feb 17, 2004
389.00
402.00
389.00
399.40
14,625
+10.20(+2.62%)
Feb 13, 2004
402.60
405.40
384.00
389.20
14,485
-6.00(-1.52%)
Feb 12, 2004
408.20
410.60
395.00
395.20
13,795
-10.00(-2.47%)
Feb 11, 2004
390.20
408.00
383.00
405.20
24,985
+15.40(+3.95%)
Feb 10, 2004
395.20
401.00
380.80
389.80
22,835
+1.40(+0.36%)
Feb 09, 2004
388.80
395.40
382.40
388.40
16,150
-3.60(-0.92%)
Feb 06, 2004
372.00
397.00
370.00
392.00
24,695
+20.00(+5.38%)
Feb 05, 2004
372.40
385.00
366.80
372.00
22,885
+2.60(+0.70%)
Feb 04, 2004
391.20
397.80
368.60
369.40
33,315
-30.20(-7.56%)
Feb 03, 2004
395.80
401.40
370.00
399.60
25,930
+4.00(+1.01%)
Feb 02, 2004
415.60
437.60
389.00
395.60
60,510
-8.00(-1.98%)
Jan 30, 2004
400.60
415.00
398.00
403.60
18,535
-2.60(-0.64%)
Jan 29, 2004
407.00
417.98
396.60
406.20
39,180
-1.40(-0.34%)
Jan 28, 2004
412.60
421.00
399.40
407.60
26,860
-0.40(-0.10%)
Jan 27, 2004
418.80
421.40
401.00
408.00
45,985
-12.60(-3.00%)
Jan 26, 2004
381.40
429.80
372.20
420.60
121,050
+56.60(+15.55%)
Jan 23, 2004
340.00
379.00
340.00
364.00
77,985
+23.60(+6.93%)
Jan 22, 2004
348.60
356.00
340.00
340.40
11,735
-8.80(-2.52%)
Jan 21, 2004
364.00
365.80
342.60
349.20
14,590
-11.40(-3.16%)
Jan 20, 2004
355.40
366.00
352.00
360.60
27,600
+6.20(+1.75%)
Jan 16, 2004
354.00
356.00
347.00
354.40
32,810
+5.38(+1.54%)
Jan 15, 2004
372.00
374.40
337.20
349.02
34,250
-19.38(-5.26%)
Jan 14, 2004
376.00
380.60
367.20
368.40
14,526
-11.00(-2.90%)
Jan 13, 2004
386.60
398.80
375.60
379.40
39,039
-3.40(-0.89%)
Jan 12, 2004
369.60
385.76
357.60
382.80
34,287
+14.80(+4.02%)
Jan 09, 2004
362.60
372.60
357.20
368.00
21,999
-0.40(-0.11%)
Jan 08, 2004
358.60
373.20
356.20
368.40
32,423
+11.40(+3.19%)
Jan 07, 2004
353.60
362.80
353.20
357.00
40,738
+4.40(+1.25%)
Jan 06, 2004
333.80
352.60
330.00
352.60
45,855
+22.80(+6.91%)
Jan 05, 2004
315.20
335.00
314.40
329.80
27,635
+11.60(+3.65%)
Jan 02, 2004
309.00
321.00
308.60
318.20
13,340
+10.20(+3.31%)
Dec 31, 2003
315.00
318.40
304.00
308.00
11,400
-6.80(-2.16%)
Dec 30, 2003
301.40
322.20
301.40
314.80
22,096
+10.80(+3.55%)
Dec 29, 2003
292.80
304.00
292.20
304.00
11,186
+4.78(+1.60%)
Dec 26, 2003
298.20
302.60
296.00
299.22
2,803
+0.82(+0.27%)
Dec 24, 2003
300.00
305.00
298.40
298.40
4,839
-1.80(-0.60%)
Dec 23, 2003
298.60
302.80
298.00
300.20
14,068
+1.60(+0.54%)
Dec 22, 2003
288.00
299.00
287.00
298.60
13,800
+8.60(+2.97%)
Dec 19, 2003
295.20
295.40
289.20
290.00
12,629
+0.00(+0.00%)
Dec 18, 2003
287.00
297.40
286.00
290.00
17,660
+2.00(+0.69%)
Dec 17, 2003
285.00
292.20
279.00
288.00
18,140
+7.60(+2.71%)
Dec 16, 2003
275.60
284.00
263.00
280.40
12,287
+2.80(+1.01%)
Dec 15, 2003
301.40
302.40
275.80
277.60
15,174
-19.20(-6.47%)
Dec 12, 2003
290.00
297.00
286.60
296.80
7,123
+9.40(+3.27%)
Dec 11, 2003
280.40
290.00
276.40
287.40
11,463
+7.00(+2.50%)
Dec 10, 2003
278.00
283.40
272.20
280.40
18,458
+2.00(+0.72%)
Dec 09, 2003
300.20
300.20
271.00
278.40
17,444
-17.20(-5.82%)
Dec 08, 2003
295.00
309.80
292.00
295.60
17,172
+4.60(+1.58%)
Dec 05, 2003
294.20
295.40
286.80
291.00
6,523
-3.20(-1.09%)
Dec 04, 2003
289.20
297.60
284.40
294.20
18,989
+3.00(+1.03%)
Dec 03, 2003
302.80
307.00
291.00
291.20
11,385
-13.00(-4.27%)
Dec 02, 2003
303.80
312.00
303.00
304.20
19,244
-1.80(-0.59%)
Dec 01, 2003
301.20
310.00
300.40
306.00
18,082
+5.00(+1.66%)
Nov 28, 2003
304.20
304.20
299.40
301.00
6,081
-3.00(-0.99%)
Nov 26, 2003
303.00
314.00
298.60
304.00
108,269
+20.98(+7.41%)
Nov 25, 2003
272.00
283.60
272.00
283.02
28,404
+11.42(+4.20%)
Nov 24, 2003
259.80
271.98
257.20
271.60
27,090
+14.40(+5.60%)
Nov 21, 2003
257.00
261.60
234.60
257.20
81,948
+0.20(+0.08%)
Nov 20, 2003
260.00
271.80
256.60
257.00
19,936
-3.00(-1.15%)
Nov 19, 2003
260.60
264.80
258.00
260.00
15,930
+3.20(+1.25%)
Nov 18, 2003
255.20
264.40
254.60
256.80
21,040
+3.82(+1.51%)
Nov 17, 2003
259.20
259.20
245.00
252.98
22,606
-10.82(-4.10%)
Nov 14, 2003
282.00
285.00
263.00
263.80
14,569
-17.80(-6.32%)
Nov 13, 2003
282.00
288.20
279.20
281.60
19,986
-2.20(-0.78%)
Nov 12, 2003
276.00
291.00
268.80
283.80
17,899
+6.20(+2.23%)
Nov 11, 2003
291.00
292.20
257.00
277.60
27,028
-14.80(-5.06%)
Nov 10, 2003
304.60
304.60
291.00
292.40
19,047
-10.20(-3.37%)
Nov 07, 2003
314.00
319.20
301.60
302.60
12,632
-10.40(-3.32%)
Nov 06, 2003
315.20
323.40
307.00
313.00
18,216
-4.00(-1.26%)
Nov 05, 2003
318.00
329.00
310.00
317.00
18,418
+1.20(+0.38%)
Nov 04, 2003
310.00
318.00
310.00
315.80
15,565
+4.20(+1.35%)
Nov 03, 2003
308.60
320.00
308.40
311.60
20,078
+2.60(+0.84%)
Oct 31, 2003
315.00
317.00
307.00
309.00
17,375
-2.60(-0.83%)
Oct 30, 2003
312.40
318.40
308.40
311.60
25,280
-0.80(-0.26%)
Oct 29, 2003
299.80
314.40
299.20
312.40
44,160
+17.20(+5.83%)
Oct 28, 2003
294.00
298.00
291.00
295.20
32,923
+3.60(+1.23%)
Oct 27, 2003
292.00
300.00
289.80
291.60
27,815
+4.20(+1.46%)
Oct 24, 2003
298.00
304.20
283.00
287.40
21,960
-10.60(-3.56%)
Oct 23, 2003
312.20
313.20
287.20
298.00
33,660
-15.20(-4.85%)
Oct 22, 2003
332.20
332.20
310.60
313.20
36,995
-18.20(-5.49%)
Oct 21, 2003
321.20
337.00
316.20
331.40
27,819
+11.40(+3.56%)
Oct 20, 2003
314.20
322.80
309.00
320.00
21,599
+8.60(+2.76%)
Oct 17, 2003
316.00
323.60
307.40
311.40
35,578
-2.20(-0.70%)
Oct 16, 2003
308.00
321.00
310.00
313.60
45,499
+5.60(+1.82%)
Oct 15, 2003
295.00
324.20
283.00
308.00
77,055
+19.60(+6.80%)
Oct 14, 2003
290.00
299.80
284.00
288.40
94,989
+2.80(+0.98%)
Oct 13, 2003
278.80
290.00
278.60
285.60
36,811
+8.40(+3.03%)
Oct 10, 2003
280.40
280.40
275.20
277.20
15,272
+0.20(+0.07%)
Oct 09, 2003
278.40
281.40
270.00
277.00
28,744
+9.58(+3.58%)
Oct 08, 2003
278.00
280.80
267.40
267.42
6,938
-13.58(-4.83%)
Oct 07, 2003
276.00
281.20
266.60
281.00
12,928
+2.40(+0.86%)
Oct 06, 2003
275.00
282.80
271.20
278.60
8,212
+8.60(+3.19%)
Oct 03, 2003
256.00
276.00
255.40
270.00
14,146
+19.00(+7.57%)
Oct 02, 2003
256.60
256.80
246.60
251.00
12,833
+1.60(+0.64%)
Oct 01, 2003
260.20
261.60
246.80
249.40
19,334
-0.40(-0.16%)
Sep 30, 2003
256.60
257.60
246.00
249.80
17,550
-9.20(-3.55%)
Sep 29, 2003
264.40
268.00
256.80
259.00
15,149
-4.60(-1.75%)
Sep 26, 2003
264.20
267.12
260.80
263.60
13,094
+0.60(+0.23%)
Sep 25, 2003
282.40
286.20
262.00
263.00
17,641
-21.00(-7.39%)
Sep 24, 2003
279.44
288.00
278.40
284.00
28,651
+4.56(+1.63%)
Sep 23, 2003
279.40
280.20
276.18
279.44
9,347
+1.84(+0.66%)
Sep 22, 2003
282.60
284.80
275.00
277.60
24,794
-9.20(-3.21%)
Sep 19, 2003
267.00
288.00
265.00
286.80
36,135
+16.80(+6.22%)
Sep 18, 2003
255.60
270.80
253.20
270.00
32,431
+18.00(+7.14%)
Sep 17, 2003
243.40
259.00
242.80
252.00
26,579
+6.00(+2.44%)
Sep 16, 2003
235.00
247.40
233.80
246.00
18,014
+10.80(+4.59%)
Sep 15, 2003
236.80
241.00
230.60
235.20
6,630
-3.20(-1.34%)
Sep 12, 2003
236.00
244.00
232.80
238.40
5,800
+2.20(+0.93%)
Sep 11, 2003
233.60
237.40
230.00
236.20
8,485
+1.20(+0.51%)
Sep 10, 2003
241.40
245.60
233.40
235.00
14,675
-11.00(-4.47%)
Sep 09, 2003
243.00
253.00
238.00
246.00
34,600
+3.60(+1.49%)
Sep 08, 2003
239.00
247.60
237.40
242.40
12,715
+4.40(+1.85%)
Sep 05, 2003
228.00
247.60
225.80
238.00
32,276
+9.00(+3.93%)
Sep 04, 2003
229.00
234.00
226.60
229.00
17,095
+2.00(+0.88%)
Sep 03, 2003
226.40
229.60
224.00
227.00
17,055
+4.20(+1.89%)
Sep 02, 2003
207.00
226.00
204.80
222.80
16,185
+16.40(+7.95%)
Aug 29, 2003
199.00
209.80
198.60
206.40
7,660
+6.40(+3.20%)
Aug 28, 2003
197.20
203.00
197.20
200.00
15,410
+2.80(+1.42%)
Aug 27, 2003
213.00
213.00
195.80
197.20
49,945
-14.80(-6.98%)
Aug 26, 2003
198.20
224.60
198.00
212.00
28,750
+12.40(+6.21%)
Aug 25, 2003
201.00
206.66
198.20
199.60
13,375
-0.60(-0.30%)
Aug 22, 2003
199.60
211.00
198.20
200.20
38,415
+2.60(+1.32%)
Aug 21, 2003
198.20
199.40
193.20
197.60
14,990
+4.00(+2.07%)
Aug 20, 2003
191.00
200.80
188.80
193.60
17,485
+2.40(+1.26%)
Aug 19, 2003
199.00
199.60
188.60
191.20
17,390
-4.80(-2.45%)
Aug 18, 2003
195.40
200.00
195.40
196.00
12,715
-4.00(-2.00%)
Aug 15, 2003
196.80
200.00
196.00
200.00
1,270
+2.90(+1.47%)
Aug 14, 2003
194.40
199.80
190.00
197.10
6,000
+1.70(+0.87%)
Aug 13, 2003
199.98
200.00
186.80
195.40
7,140
-4.60(-2.30%)
Aug 12, 2003
197.00
202.20
194.40
200.00
3,240
+2.80(+1.42%)
Aug 11, 2003
194.00
197.60
192.60
197.20
5,070
+4.20(+2.18%)
Aug 08, 2003
193.00
196.40
190.00
193.00
5,405
-1.40(-0.72%)
Aug 07, 2003
200.20
200.20
190.60
194.40
4,845
-2.40(-1.22%)
Aug 06, 2003
200.00
203.20
196.60
196.80
6,460
-3.20(-1.60%)
Aug 05, 2003
198.00
203.20
198.00
200.00
4,955
+0.00(+0.00%)
Aug 04, 2003
207.00
207.00
197.80
200.00
3,705
-6.60(-3.19%)
Aug 01, 2003
212.00
212.00
200.80
206.60
5,760
-3.40(-1.62%)
Jul 31, 2003
201.20
215.60
201.20
210.00
8,910
+10.20(+5.11%)
Jul 30, 2003
208.80
211.00
195.60
199.80
12,580
-6.80(-3.29%)
Jul 29, 2003
206.60
211.80
204.80
206.60
13,685
+0.00(+0.00%)
Jul 28, 2003
202.20
208.60
202.20
206.60
9,405
+2.40(+1.18%)
Jul 25, 2003
200.80
205.60
197.20
204.20
6,410
+3.40(+1.69%)
Jul 24, 2003
186.60
210.20
186.00
200.80
11,675
+10.40(+5.46%)
Jul 23, 2003
185.00
192.60
183.00
190.40
5,700
+5.20(+2.81%)
Jul 22, 2003
199.80
199.80
183.00
185.20
11,985
-12.00(-6.09%)
Jul 21, 2003
206.00
207.60
196.60
197.20
5,850
-7.00(-3.43%)
Jul 18, 2003
208.20
214.00
202.00
204.20
13,140
-7.80(-3.68%)
Jul 17, 2003
212.60
219.20
206.00
212.00
8,255
-1.60(-0.75%)
Jul 16, 2003
219.00
220.00
211.00
213.60
5,475
-3.60(-1.66%)
Jul 15, 2003
224.60
225.00
215.00
217.20
9,130
-3.40(-1.54%)
Jul 14, 2003
202.00
226.00
201.00
220.60
25,785
+20.60(+10.30%)
Jul 11, 2003
199.80
208.20
197.00
200.00
4,095
+0.20(+0.10%)
Jul 10, 2003
205.20
210.00
197.60
199.80
4,160
-6.40(-3.10%)
Jul 09, 2003
212.20
212.20
205.40
206.20
5,915
-2.80(-1.34%)
Jul 08, 2003
211.00
214.00
206.00
209.00
4,740
+1.00(+0.48%)
Jul 07, 2003
197.00
211.00
197.00
208.00
8,170
+10.60(+5.37%)
Jul 03, 2003
200.60
209.60
197.00
197.40
2,790
-5.20(-2.57%)
Jul 02, 2003
196.00
210.60
196.00
202.60
7,065
+6.20(+3.16%)
Jul 01, 2003
190.60
204.80
186.00
196.40
8,160
+5.60(+2.94%)
Jun 30, 2003
194.00
194.80
186.00
190.80
16,300
-0.40(-0.21%)
Jun 27, 2003
192.00
197.00
190.40
191.20
9,610
-4.80(-2.45%)
Jun 26, 2003
188.00
199.60
183.20
196.00
6,790
+10.00(+5.38%)
Jun 25, 2003
182.60
191.80
182.60
186.00
6,530
+1.20(+0.65%)
Jun 24, 2003
184.00
187.20
182.60
184.80
7,985
-2.60(-1.39%)
Jun 23, 2003
190.00
194.00
181.60
187.40
23,930
-3.20(-1.68%)
Jun 20, 2003
196.00
200.00
188.80
190.60
20,315
-5.80(-2.95%)
Jun 19, 2003
203.40
207.80
196.00
196.40
7,430
-8.60(-4.20%)
Jun 18, 2003
203.00
209.80
203.00
205.00
7,615
-3.00(-1.44%)
Jun 17, 2003
206.60
209.80
200.00
208.00
11,360
-1.80(-0.86%)
Jun 16, 2003
213.40
213.80
199.00
209.80
10,000
-1.40(-0.66%)
Jun 13, 2003
216.20
218.20
206.00
211.20
13,820
-6.00(-2.76%)
Jun 12, 2003
218.20
221.00
214.00
217.20
11,330
-0.40(-0.18%)
Jun 11, 2003
210.00
219.60
210.00
217.60
9,575
+7.20(+3.42%)
Jun 10, 2003
202.00
212.00
202.00
210.40
3,895
+6.00(+2.94%)
Jun 09, 2003
203.20
210.00
198.20
204.40
10,570
+0.60(+0.29%)
Jun 06, 2003
207.00
215.80
202.60
203.80
19,380
+2.00(+0.99%)
Jun 05, 2003
210.80
211.80
195.00
201.80
12,445
-6.80(-3.26%)
Jun 04, 2003
200.00
209.40
198.00
208.60
16,105
+9.40(+4.72%)
Jun 03, 2003
199.80
205.80
195.00
199.20
25,685
+2.40(+1.22%)
Jun 02, 2003
227.00
227.00
195.00
196.80
35,575
-28.40(-12.61%)
May 30, 2003
226.00
235.80
222.00
225.20
47,810
-0.40(-0.18%)
May 29, 2003
223.60
227.40
223.00
225.60
31,050
-0.40(-0.18%)
May 28, 2003
231.80
235.00
221.80
226.00
19,340
-7.60(-3.25%)
May 27, 2003
211.80
236.80
210.80
233.60
72,215
+19.20(+8.96%)
May 23, 2003
202.00
215.40
202.00
214.40
16,305
+11.80(+5.82%)
May 22, 2003
196.00
205.00
191.80
202.60
12,045
+6.80(+3.47%)
May 21, 2003
193.20
196.20
187.40
195.80
3,930
+1.20(+0.62%)
May 20, 2003
200.40
202.20
190.00
194.60
10,145
-7.60(-3.76%)
May 19, 2003
208.80
208.80
200.00
202.20
22,670
-6.60(-3.16%)
May 16, 2003
194.60
209.60
192.20
208.80
22,240
+11.60(+5.88%)
May 15, 2003
180.00
199.60
175.00
197.20
20,400
+19.20(+10.79%)
May 14, 2003
186.60
188.60
175.80
178.00
5,750
-6.60(-3.58%)
May 13, 2003
173.00
190.80
173.00
184.60
8,605
+9.60(+5.49%)
May 12, 2003
165.80
177.20
165.80
175.00
6,480
+9.78(+5.92%)
May 09, 2003
161.00
165.60
160.80
165.22
2,790
+6.82(+4.31%)
May 08, 2003
165.60
170.60
158.40
158.40
5,085
-6.00(-3.65%)
May 07, 2003
167.00
167.80
164.00
164.40
2,915
-4.20(-2.49%)
May 06, 2003
167.00
170.00
165.40
168.60
3,860
-0.20(-0.12%)
May 05, 2003
160.80
168.80
159.80
168.80
6,245
+10.38(+6.55%)
May 02, 2003
153.00
161.18
152.40
158.42
8,230
+5.42(+3.54%)
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.