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
Starbucks Corp
(NQ:
SBUX
)
81.43
-0.04 (-0.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
3.770
3.800
3.721
3.733
13,854,038
-0.02(-0.49%)
Apr 29, 2004
3.758
3.810
3.712
3.751
15,049,898
+0.02(+0.44%)
Apr 28, 2004
3.777
3.789
3.711
3.735
12,145,220
-0.03(-0.84%)
Apr 27, 2004
3.767
3.827
3.744
3.767
15,957,479
+0.03(+0.69%)
Apr 26, 2004
3.784
3.786
3.698
3.741
11,044,237
-0.02(-0.46%)
Apr 23, 2004
3.757
3.776
3.712
3.758
13,507,374
+0.01(+0.31%)
Apr 22, 2004
3.654
3.789
3.645
3.746
28,167,862
+0.18(+4.92%)
Apr 21, 2004
3.602
3.607
3.524
3.571
15,978,852
+0.00(+0.00%)
Apr 20, 2004
3.653
3.701
3.570
3.571
13,864,985
-0.08(-2.26%)
Apr 19, 2004
3.635
3.664
3.620
3.653
10,774,726
+0.02(+0.66%)
Apr 16, 2004
3.677
3.677
3.620
3.629
20,401,030
-0.02(-0.58%)
Apr 15, 2004
3.685
3.685
3.634
3.651
13,149,242
-0.02(-0.47%)
Apr 14, 2004
3.670
3.693
3.635
3.668
15,091,080
-0.02(-0.62%)
Apr 13, 2004
3.783
3.786
3.680
3.691
12,553,919
-0.07(-1.84%)
Apr 12, 2004
3.768
3.781
3.738
3.760
9,645,592
+0.01(+0.15%)
Apr 08, 2004
3.745
3.784
3.722
3.754
12,701,968
-0.01(-0.23%)
Apr 07, 2004
3.812
3.816
3.744
3.763
18,482,130
-0.05(-1.18%)
Apr 06, 2004
3.764
3.828
3.753
3.808
13,614,241
+0.00(+0.00%)
Apr 05, 2004
3.779
3.808
3.741
3.808
11,345,548
+0.04(+1.02%)
Apr 02, 2004
3.713
3.800
3.690
3.769
18,297,068
+0.10(+2.80%)
Apr 01, 2004
3.658
3.681
3.612
3.667
17,534,930
+0.03(+0.95%)
Mar 31, 2004
3.673
3.677
3.613
3.632
12,284,407
-0.02(-0.42%)
Mar 30, 2004
3.611
3.655
3.576
3.648
15,578,495
+0.03(+0.96%)
Mar 29, 2004
3.548
3.625
3.537
3.613
12,978,777
+0.08(+2.31%)
Mar 26, 2004
3.563
3.580
3.530
3.532
13,838,920
-0.05(-1.26%)
Mar 25, 2004
3.557
3.587
3.529
3.577
12,905,795
+0.03(+0.84%)
Mar 24, 2004
3.518
3.588
3.517
3.547
21,250,226
+0.02(+0.49%)
Mar 23, 2004
3.571
3.582
3.517
3.530
19,606,050
-0.04(-1.08%)
Mar 22, 2004
3.502
3.576
3.502
3.568
23,373,998
+0.04(+1.11%)
Mar 19, 2004
3.538
3.567
3.523
3.529
19,322,462
-0.03(-0.73%)
Mar 18, 2004
3.591
3.592
3.537
3.555
15,843,836
-0.03(-0.80%)
Mar 17, 2004
3.610
3.613
3.575
3.583
12,782,769
-0.00(-0.05%)
Mar 16, 2004
3.586
3.610
3.563
3.585
14,655,796
+0.03(+0.97%)
Mar 15, 2004
3.588
3.626
3.545
3.551
19,726,990
-0.06(-1.54%)
Mar 12, 2004
3.612
3.644
3.583
3.606
16,575,739
-0.00(-0.08%)
Mar 11, 2004
3.606
3.664
3.602
3.609
14,846,591
-0.02(-0.53%)
Mar 10, 2004
3.635
3.678
3.596
3.628
21,876,828
+0.03(+0.80%)
Mar 09, 2004
3.586
3.635
3.571
3.600
14,640,157
+0.01(+0.19%)
Mar 08, 2004
3.637
3.677
3.584
3.593
18,665,104
-0.05(-1.47%)
Mar 05, 2004
3.630
3.716
3.613
3.647
18,545,728
+0.01(+0.24%)
Mar 04, 2004
3.609
3.674
3.602
3.638
9,637,252
+0.01(+0.32%)
Mar 03, 2004
3.582
3.645
3.573
3.627
15,687,446
+0.04(+1.12%)
Mar 02, 2004
3.626
3.630
3.569
3.586
14,398,274
-0.04(-1.16%)
Mar 01, 2004
3.630
3.641
3.570
3.628
17,144,998
+0.04(+1.15%)
Feb 27, 2004
3.572
3.640
3.557
3.587
23,136,806
-0.00(-0.03%)
Feb 26, 2004
3.560
3.611
3.525
3.588
43,572,764
-0.15(-3.95%)
Feb 25, 2004
3.767
3.806
3.705
3.736
23,382,338
+0.01(+0.23%)
Feb 24, 2004
3.640
3.756
3.633
3.727
25,150,062
+0.10(+2.83%)
Feb 23, 2004
3.611
3.674
3.592
3.625
15,798,483
+0.00(+0.05%)
Feb 20, 2004
3.674
3.691
3.612
3.623
15,774,503
-0.03(-0.74%)
Feb 19, 2004
3.662
3.700
3.634
3.650
17,512,514
+0.01(+0.18%)
Feb 18, 2004
3.677
3.695
3.608
3.643
17,232,054
-0.07(-1.99%)
Feb 17, 2004
3.501
3.754
3.500
3.717
37,824,400
+0.20(+5.59%)
Feb 13, 2004
3.532
3.569
3.495
3.520
17,580,804
-0.03(-0.76%)
Feb 12, 2004
3.575
3.578
3.532
3.547
11,238,160
-0.04(-1.04%)
Feb 11, 2004
3.544
3.587
3.517
3.584
12,050,344
+0.04(+1.22%)
Feb 10, 2004
3.525
3.560
3.515
3.541
11,726,096
+0.01(+0.24%)
Feb 09, 2004
3.557
3.582
3.529
3.533
9,857,240
-0.04(-1.13%)
Feb 06, 2004
3.521
3.579
3.520
3.573
13,083,037
+0.05(+1.33%)
Feb 05, 2004
3.525
3.562
3.512
3.526
13,808,685
-0.01(-0.27%)
Feb 04, 2004
3.494
3.549
3.472
3.535
16,719,096
+0.04(+1.07%)
Feb 03, 2004
3.454
3.522
3.453
3.498
12,670,690
+0.02(+0.66%)
Feb 02, 2004
3.532
3.539
3.454
3.475
16,393,285
-0.04(-1.04%)
Jan 30, 2004
3.489
3.531
3.454
3.511
24,889,414
+0.01(+0.36%)
Jan 29, 2004
3.450
3.517
3.427
3.499
22,888,668
+0.10(+2.88%)
Jan 28, 2004
3.451
3.472
3.383
3.401
23,611,710
-0.02(-0.62%)
Jan 27, 2004
3.473
3.496
3.415
3.422
19,085,272
-0.06(-1.82%)
Jan 26, 2004
3.428
3.486
3.394
3.486
14,549,972
+0.04(+1.28%)
Jan 23, 2004
3.451
3.465
3.422
3.441
13,942,659
+0.01(+0.42%)
Jan 22, 2004
3.395
3.472
3.388
3.427
26,281,802
+0.07(+2.09%)
Jan 21, 2004
3.332
3.386
3.319
3.357
14,130,326
+0.02(+0.49%)
Jan 20, 2004
3.309
3.357
3.290
3.341
17,828,942
+0.03(+0.78%)
Jan 16, 2004
3.252
3.324
3.252
3.315
16,883,826
+0.06(+1.83%)
Jan 15, 2004
3.226
3.290
3.196
3.255
17,270,422
+0.03(+0.92%)
Jan 14, 2004
3.175
3.247
3.175
3.226
12,069,689
+0.05(+1.57%)
Jan 13, 2004
3.196
3.200
3.161
3.176
12,825,938
-0.02(-0.75%)
Jan 12, 2004
3.170
3.206
3.160
3.200
11,604,592
+0.02(+0.79%)
Jan 09, 2004
3.184
3.222
3.174
3.175
13,370,022
-0.03(-0.84%)
Jan 08, 2004
3.168
3.222
3.165
3.202
17,105,458
-0.03(-0.89%)
Jan 07, 2004
3.228
3.261
3.202
3.230
12,628,616
-0.01(-0.41%)
Jan 06, 2004
3.301
3.309
3.228
3.244
25,118,264
+0.04(+1.23%)
Jan 05, 2004
3.170
3.212
3.158
3.204
18,132,338
+0.05(+1.52%)
Jan 02, 2004
3.208
3.227
3.156
3.157
17,177,840
-0.02(-0.75%)
Dec 31, 2003
3.165
3.206
3.147
3.181
15,029,567
+0.04(+1.38%)
Dec 30, 2003
3.105
3.160
3.088
3.137
11,520,266
+0.04(+1.27%)
Dec 29, 2003
3.075
3.116
3.060
3.098
9,026,206
+0.03(+1.13%)
Dec 26, 2003
3.062
3.075
3.043
3.063
3,137,155
+0.01(+0.28%)
Dec 24, 2003
3.088
3.089
3.045
3.055
4,269,521
-0.02(-0.72%)
Dec 23, 2003
3.069
3.101
3.041
3.077
12,860,072
+0.01(+0.25%)
Dec 22, 2003
3.088
3.089
3.019
3.069
16,474,774
-0.01(-0.28%)
Dec 19, 2003
3.113
3.125
3.044
3.078
17,721,048
-0.02(-0.74%)
Dec 18, 2003
3.040
3.106
3.039
3.101
12,470,970
+0.05(+1.76%)
Dec 17, 2003
3.075
3.086
3.021
3.047
9,885,948
-0.02(-0.72%)
Dec 16, 2003
3.022
3.087
3.014
3.069
15,739,206
+0.05(+1.52%)
Dec 15, 2003
3.075
3.108
3.017
3.023
14,472,611
-0.02(-0.66%)
Dec 12, 2003
3.105
3.105
3.029
3.043
10,395,564
-0.04(-1.43%)
Dec 11, 2003
3.036
3.112
3.024
3.087
11,151,103
+0.05(+1.51%)
Dec 10, 2003
3.046
3.060
3.019
3.041
8,918,803
+0.00(+0.16%)
Dec 09, 2003
3.116
3.122
3.037
3.037
10,576,408
-0.06(-2.04%)
Dec 08, 2003
3.052
3.103
3.042
3.100
9,557,608
+0.05(+1.51%)
Dec 05, 2003
3.070
3.083
3.040
3.054
10,573,765
-0.02(-0.53%)
Dec 04, 2003
3.050
3.085
3.021
3.070
12,081,872
+0.01(+0.19%)
Dec 03, 2003
3.065
3.136
3.050
3.064
17,100,270
-0.01(-0.31%)
Dec 02, 2003
3.106
3.109
3.069
3.074
14,246,706
-0.04(-1.17%)
Dec 01, 2003
3.077
3.141
3.070
3.111
11,112,147
+0.02(+0.81%)
Nov 28, 2003
3.071
3.109
3.069
3.086
5,364,149
+0.01(+0.28%)
Nov 26, 2003
3.088
3.108
3.037
3.077
14,420,351
+0.05(+1.81%)
Nov 25, 2003
3.006
3.045
2.950
3.022
16,198,752
+0.04(+1.32%)
Nov 24, 2003
2.938
3.006
2.919
2.983
13,634,102
+0.06(+1.93%)
Nov 21, 2003
2.922
2.930
2.887
2.926
12,702,713
+0.00(+0.16%)
Nov 20, 2003
2.918
2.946
2.884
2.922
16,606,710
-0.02(-0.78%)
Nov 19, 2003
2.966
3.003
2.877
2.945
21,038,636
-0.03(-0.87%)
Nov 18, 2003
3.058
3.069
2.960
2.970
18,083,830
-0.07(-2.33%)
Nov 17, 2003
3.092
3.115
2.996
3.041
18,314,474
-0.03(-1.11%)
Nov 14, 2003
3.117
3.126
3.063
3.076
25,786,578
-0.09(-2.83%)
Nov 13, 2003
3.113
3.170
3.094
3.165
22,512,196
+0.04(+1.26%)
Nov 12, 2003
3.078
3.132
3.063
3.126
10,361,794
+0.06(+1.88%)
Nov 11, 2003
3.069
3.093
3.050
3.068
7,666,648
-0.01(-0.28%)
Nov 10, 2003
3.108
3.138
3.069
3.077
8,846,843
-0.04(-1.38%)
Nov 07, 2003
3.117
3.155
3.104
3.120
14,804,361
+0.00(+0.03%)
Nov 06, 2003
3.091
3.126
3.062
3.119
15,787,754
+0.04(+1.21%)
Nov 05, 2003
3.024
3.095
3.004
3.082
13,675,858
+0.05(+1.77%)
Nov 04, 2003
3.022
3.064
3.016
3.028
11,608,444
-0.02(-0.72%)
Nov 03, 2003
3.008
3.068
3.008
3.050
10,892,435
+0.02(+0.63%)
Oct 31, 2003
3.025
3.060
3.013
3.031
11,734,400
-0.00(-0.13%)
Oct 30, 2003
2.983
3.069
3.003
3.035
17,354,554
+0.05(+1.74%)
Oct 29, 2003
2.981
3.018
2.964
2.983
22,983,592
+0.01(+0.32%)
Oct 28, 2003
2.901
2.982
2.882
2.973
16,955,640
+0.09(+3.30%)
Oct 27, 2003
2.920
2.924
2.868
2.878
8,577,451
-0.03(-0.89%)
Oct 24, 2003
2.870
2.911
2.841
2.904
11,722,968
+0.02(+0.87%)
Oct 23, 2003
2.866
2.914
2.862
2.879
10,572,983
+0.01(+0.33%)
Oct 22, 2003
2.873
2.884
2.838
2.870
11,425,307
-0.01(-0.23%)
Oct 21, 2003
2.877
2.901
2.864
2.876
9,660,538
-0.02(-0.66%)
Oct 20, 2003
2.868
2.910
2.860
2.896
11,368,850
+0.01(+0.43%)
Oct 17, 2003
2.923
2.934
2.871
2.883
10,394,537
-0.03(-0.92%)
Oct 16, 2003
2.901
2.909
2.877
2.910
9,253,164
+0.01(+0.30%)
Oct 15, 2003
2.905
2.935
2.883
2.901
13,415,224
-0.01(-0.36%)
Oct 14, 2003
2.911
2.920
2.894
2.912
6,229,104
-0.00(-0.10%)
Oct 13, 2003
2.906
2.943
2.888
2.915
7,620,054
+0.02(+0.66%)
Oct 10, 2003
2.890
2.921
2.873
2.896
6,540,017
-0.00(-0.07%)
Oct 09, 2003
2.910
2.962
2.877
2.898
15,156,811
+0.03(+1.00%)
Oct 08, 2003
2.906
2.908
2.868
2.869
12,126,464
-0.04(-1.25%)
Oct 07, 2003
2.882
2.905
2.873
2.905
12,605,220
+0.02(+0.83%)
Oct 06, 2003
2.893
2.893
2.858
2.881
11,298,641
-0.02(-0.60%)
Oct 03, 2003
2.905
2.953
2.877
2.899
20,436,608
+0.08(+2.68%)
Oct 02, 2003
2.805
2.846
2.791
2.823
15,094,317
+0.01(+0.44%)
Oct 01, 2003
2.785
2.823
2.762
2.810
16,329,186
+0.05(+1.74%)
Sep 30, 2003
2.780
2.788
2.738
2.762
21,250,774
-0.04(-1.50%)
Sep 29, 2003
2.851
2.851
2.766
2.805
23,773,228
-0.03(-1.12%)
Sep 26, 2003
2.854
2.866
2.815
2.836
21,045,856
-0.04(-1.37%)
Sep 25, 2003
2.891
2.895
2.860
2.876
26,447,856
-0.02(-0.83%)
Sep 24, 2003
2.896
2.968
2.861
2.899
29,711,636
+0.00(+0.13%)
Sep 23, 2003
2.782
2.921
2.772
2.896
42,393,136
+0.11(+3.82%)
Sep 22, 2003
2.781
2.799
2.752
2.789
11,565,901
-0.01(-0.38%)
Sep 19, 2003
2.830
2.876
2.779
2.800
16,909,256
-0.04(-1.32%)
Sep 18, 2003
2.788
2.852
2.767
2.837
17,624,812
+0.05(+1.61%)
Sep 17, 2003
2.819
2.827
2.777
2.792
13,065,631
-0.03(-1.02%)
Sep 16, 2003
2.774
2.830
2.774
2.821
13,345,855
+0.05(+1.87%)
Sep 15, 2003
2.798
2.798
2.766
2.769
12,630,550
-0.03(-0.99%)
Sep 12, 2003
2.772
2.803
2.765
2.797
10,176,796
+0.01(+0.38%)
Sep 11, 2003
2.736
2.819
2.735
2.786
19,414,732
+0.05(+1.86%)
Sep 10, 2003
2.758
2.785
2.730
2.735
19,059,728
-0.03(-1.25%)
Sep 09, 2003
2.776
2.793
2.761
2.770
16,342,719
-0.01(-0.38%)
Sep 08, 2003
2.755
2.829
2.754
2.781
23,437,596
+0.02(+0.62%)
Sep 05, 2003
2.778
2.797
2.740
2.763
16,489,204
-0.04(-1.30%)
Sep 04, 2003
2.764
2.810
2.756
2.800
17,284,706
+0.02(+0.79%)
Sep 03, 2003
2.777
2.818
2.734
2.778
18,838,698
+0.02(+0.73%)
Sep 02, 2003
2.694
2.767
2.691
2.758
18,691,692
+0.03(+1.27%)
Aug 29, 2003
2.690
2.736
2.658
2.723
22,985,630
+0.07(+2.71%)
Aug 28, 2003
2.618
2.664
2.593
2.651
14,940,425
+0.05(+1.92%)
Aug 27, 2003
2.592
2.614
2.575
2.601
8,281,353
+0.00(+0.07%)
Aug 26, 2003
2.590
2.605
2.541
2.599
13,495,906
-0.01(-0.29%)
Aug 25, 2003
2.546
2.608
2.544
2.607
8,559,206
+0.04(+1.42%)
Aug 22, 2003
2.615
2.632
2.561
2.571
11,902,816
-0.03(-1.22%)
Aug 21, 2003
2.609
2.616
2.574
2.602
8,543,045
+0.00(+0.00%)
Aug 20, 2003
2.592
2.608
2.578
2.602
9,268,172
+0.01(+0.37%)
Aug 19, 2003
2.628
2.631
2.571
2.593
9,775,396
-0.02(-0.73%)
Aug 18, 2003
2.593
2.616
2.583
2.612
8,754,693
+0.03(+1.26%)
Aug 15, 2003
2.583
2.618
2.560
2.579
5,383,453
-0.01(-0.22%)
Aug 14, 2003
2.547
2.603
2.523
2.585
11,990,395
+0.04(+1.66%)
Aug 13, 2003
2.563
2.571
2.532
2.543
10,406,689
-0.01(-0.53%)
Aug 12, 2003
2.523
2.562
2.518
2.556
7,607,835
+0.02(+0.91%)
Aug 11, 2003
2.502
2.562
2.499
2.533
11,355,453
+0.02(+0.88%)
Aug 08, 2003
2.497
2.545
2.494
2.511
11,046,844
+0.01(+0.23%)
Aug 07, 2003
2.503
2.542
2.494
2.505
12,288,578
-0.00(-0.04%)
Aug 06, 2003
2.517
2.566
2.496
2.506
15,147,380
-0.02(-0.65%)
Aug 05, 2003
2.596
2.604
2.517
2.523
18,350,240
-0.06(-2.41%)
Aug 04, 2003
2.590
2.629
2.518
2.585
17,354,038
-0.02(-0.59%)
Aug 01, 2003
2.628
2.640
2.577
2.600
18,528,524
-0.02(-0.80%)
Jul 31, 2003
2.594
2.663
2.574
2.621
29,128,616
+0.04(+1.71%)
Jul 30, 2003
2.570
2.620
2.547
2.577
14,848,676
+0.05(+1.86%)
Jul 29, 2003
2.565
2.575
2.500
2.530
15,543,046
-0.02(-0.86%)
Jul 28, 2003
2.573
2.580
2.523
2.552
10,358,208
-0.01(-0.34%)
Jul 25, 2003
2.497
2.573
2.483
2.561
18,023,386
+0.03(+1.17%)
Jul 24, 2003
2.612
2.614
2.527
2.531
19,854,188
-0.04(-1.68%)
Jul 23, 2003
2.571
2.589
2.532
2.574
12,483,543
-0.00(-0.19%)
Jul 22, 2003
2.545
2.633
2.524
2.579
19,622,210
+0.02(+0.71%)
Jul 21, 2003
2.527
2.564
2.503
2.561
16,628,390
+0.01(+0.23%)
Jul 18, 2003
2.551
2.571
2.503
2.555
15,597,261
+0.03(+1.18%)
Jul 17, 2003
2.560
2.586
2.518
2.525
14,964,926
-0.06(-2.19%)
Jul 16, 2003
2.542
2.592
2.531
2.582
17,645,444
+0.04(+1.66%)
Jul 15, 2003
2.599
2.617
2.530
2.540
16,921,882
-0.03(-1.30%)
Jul 14, 2003
2.592
2.637
2.566
2.573
16,846,814
-0.00(-0.07%)
Jul 11, 2003
2.563
2.590
2.545
2.575
10,166,891
+0.02(+0.68%)
Jul 10, 2003
2.575
2.601
2.517
2.558
16,607,538
-0.04(-1.70%)
Jul 09, 2003
2.606
2.618
2.580
2.602
13,359,847
-0.02(-0.70%)
Jul 08, 2003
2.599
2.632
2.560
2.620
18,622,880
+0.00(+0.15%)
Jul 07, 2003
2.588
2.622
2.566
2.617
19,143,658
+0.06(+2.29%)
Jul 03, 2003
2.532
2.617
2.532
2.558
15,234,959
-0.03(-1.11%)
Jul 02, 2003
2.495
2.599
2.480
2.587
67,156,320
+0.16(+6.47%)
Jul 01, 2003
2.393
2.463
2.377
2.430
40,255,740
+0.07(+3.18%)
Jun 30, 2003
2.317
2.406
2.314
2.355
18,814,196
+0.00(+0.04%)
Jun 27, 2003
2.345
2.375
2.321
2.354
17,425,426
+0.01(+0.37%)
Jun 26, 2003
2.335
2.348
2.299
2.345
13,788,876
+0.03(+1.49%)
Jun 25, 2003
2.320
2.337
2.302
2.311
17,095,474
+0.00(+0.17%)
Jun 24, 2003
2.326
2.327
2.297
2.307
14,701,670
-0.00(-0.12%)
Jun 23, 2003
2.326
2.338
2.278
2.310
13,537,610
+0.01(+0.25%)
Jun 20, 2003
2.349
2.359
2.297
2.304
21,169,946
-0.01(-0.62%)
Jun 19, 2003
2.331
2.340
2.299
2.318
13,119,007
+0.00(+0.04%)
Jun 18, 2003
2.340
2.340
2.301
2.317
25,905,946
-0.03(-1.19%)
Jun 17, 2003
2.388
2.388
2.316
2.345
20,397,382
-0.03(-1.25%)
Jun 16, 2003
2.301
2.393
2.301
2.375
20,841,006
+0.07(+3.25%)
Jun 13, 2003
2.321
2.327
2.297
2.300
16,442,808
-0.02(-0.75%)
Jun 12, 2003
2.336
2.347
2.300
2.317
15,281,354
-0.02(-0.74%)
Jun 11, 2003
2.328
2.342
2.305
2.335
15,137,997
-0.01(-0.25%)
Jun 10, 2003
2.362
2.362
2.313
2.340
11,763,108
+0.01(+0.29%)
Jun 09, 2003
2.333
2.355
2.310
2.334
12,826,037
-0.01(-0.61%)
Jun 06, 2003
2.390
2.442
2.331
2.348
28,925,308
-0.02(-0.65%)
Jun 05, 2003
2.315
2.374
2.301
2.363
18,230,864
+0.03(+1.11%)
Jun 04, 2003
2.340
2.351
2.314
2.337
13,782,620
-0.00(-0.20%)
Jun 03, 2003
2.339
2.398
2.315
2.342
12,067,026
-0.01(-0.29%)
Jun 02, 2003
2.356
2.379
2.312
2.349
18,380,476
-0.02(-0.73%)
May 30, 2003
2.293
2.382
2.292
2.366
40,640,456
+0.10(+4.53%)
May 29, 2003
2.281
2.312
2.241
2.264
22,795,876
-0.00(-0.13%)
May 28, 2003
2.272
2.307
2.253
2.266
15,651,998
-0.01(-0.30%)
May 27, 2003
2.223
2.297
2.214
2.273
19,552,356
+0.03(+1.15%)
May 23, 2003
2.249
2.267
2.216
2.247
12,814,047
-0.01(-0.43%)
May 22, 2003
2.220
2.287
2.210
2.257
19,673,818
+0.05(+2.13%)
May 21, 2003
2.197
2.242
2.196
2.210
14,805,930
-0.00(-0.13%)
May 20, 2003
2.217
2.250
2.190
2.213
25,549,898
+0.02(+0.74%)
May 19, 2003
2.253
2.254
2.192
2.196
23,721,704
-0.06(-2.58%)
May 16, 2003
2.288
2.297
2.243
2.255
22,072,314
-0.03(-1.44%)
May 15, 2003
2.226
2.289
2.218
2.288
29,504,994
+0.07(+3.25%)
May 14, 2003
2.234
2.239
2.204
2.216
16,336,984
-0.00(-0.17%)
May 13, 2003
2.246
2.267
2.210
2.219
22,459,640
-0.02(-1.07%)
May 12, 2003
2.214
2.269
2.187
2.243
25,151,626
+0.02(+0.69%)
May 09, 2003
2.244
2.251
2.204
2.228
19,460,606
+0.02(+1.00%)
May 08, 2003
2.266
2.266
2.202
2.206
26,591,454
-0.06(-2.54%)
May 07, 2003
2.290
2.312
2.261
2.264
19,343,314
-0.03(-1.50%)
May 06, 2003
2.262
2.326
2.245
2.298
29,218,278
+0.04(+1.83%)
May 05, 2003
2.291
2.292
2.253
2.257
30,392,764
-0.02(-1.05%)
May 02, 2003
2.273
2.326
2.267
2.281
35,760,580
-0.02(-0.92%)
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.