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
(DJI:
DJI
)
38,798.99
USD
-87.18 (-0.22%)
Daily Price
Updated: 4:15 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
10273
10375
10198
10226
16,347,000
-46.70(-0.45%)
Apr 29, 2004
10339
10444
10199
10272
18,590,000
-70.30(-0.68%)
Apr 28, 2004
10477
10480
10302
10343
18,556,000
-135.60(-1.29%)
Apr 27, 2004
10445
10571
10410
10478
15,180,000
+33.50(+0.32%)
Apr 26, 2004
10473
10540
10397
10445
12,906,000
-28.10(-0.27%)
Apr 23, 2004
10463
10544
10363
10473
13,961,000
+11.60(+0.11%)
Apr 22, 2004
10315
10529
10256
10461
18,267,000
+143.90(+1.39%)
Apr 21, 2004
10312
10398
10200
10317
17,381,000
+2.80(+0.03%)
Apr 20, 2004
10438
10531
10297
10314
15,085,000
-123.30(-1.18%)
Apr 19, 2004
10452
10502
10352
10438
11,949,000
-14.20(-0.14%)
Apr 16, 2004
10398
10501
10344
10452
14,878,000
+54.50(+0.52%)
Apr 15, 2004
10378
10481
10279
10398
15,687,000
+19.50(+0.19%)
Apr 14, 2004
10378
10453
10259
10378
15,477,000
-3.30(-0.03%)
Apr 13, 2004
10516
10572
10343
10381
14,232,000
-134.30(-1.28%)
Apr 12, 2004
10444
10559
10439
10516
11,024,000
+73.60(+0.70%)
Apr 08, 2004
10483
10590
10384
10442
11,998,000
-38.20(-0.36%)
Apr 07, 2004
10569
10580
10423
10480
14,588,000
-90.60(-0.86%)
Apr 06, 2004
10554
10596
10467
10571
13,977,000
+12.40(+0.12%)
Apr 05, 2004
10471
10582
10423
10558
14,137,000
+87.80(+0.84%)
Apr 02, 2004
10375
10549
10375
10471
16,292,000
+97.30(+0.94%)
Apr 01, 2004
10358
10449
10300
10373
15,607,000
+15.60(+0.15%)
Mar 31, 2004
10381
10429
10287
10358
15,607,000
-24.00(-0.23%)
Mar 30, 2004
10328
10411
10264
10382
13,324,000
+52.10(+0.50%)
Mar 29, 2004
10213
10390
10213
10330
14,055,000
+116.60(+1.14%)
Mar 26, 2004
10218
10306
10146
10213
13,191,000
-5.80(-0.06%)
Mar 25, 2004
10050
10246
10050
10219
14,717,000
+170.60(+1.70%)
Mar 24, 2004
10065
10140
9976
10048
15,278,000
-15.40(-0.15%)
Mar 23, 2004
10067
10177
10021
10064
14,582,000
-1.20(-0.01%)
Mar 22, 2004
10186
10186
9985
10065
14,523,000
-121.80(-1.20%)
Mar 19, 2004
10296
10355
10164
10187
14,574,000
-109.20(-1.06%)
Mar 18, 2004
10299
10355
10188
10296
13,692,000
-4.50(-0.04%)
Mar 17, 2004
10184
10357
10184
10300
14,901,000
+115.60(+1.14%)
Mar 16, 2004
10103
10253
10085
10185
15,007,000
+81.80(+0.81%)
Mar 15, 2004
10238
10253
10066
10103
16,006,000
-137.20(-1.34%)
Mar 12, 2004
10131
10282
10097
10240
13,885,000
+111.70(+1.10%)
Mar 11, 2004
10289
10356
10103
10128
18,899,000
-168.50(-1.64%)
Mar 10, 2004
10458
10523
10259
10297
16,484,000
-160.10(-1.53%)
Mar 09, 2004
10530
10567
10392
10457
14,994,000
-72.50(-0.69%)
Mar 08, 2004
10595
10678
10506
10530
12,544,000
-66.00(-0.62%)
Mar 05, 2004
10583
10681
10497
10596
13,982,000
+7.50(+0.07%)
Mar 04, 2004
10594
10645
10523
10588
12,658,000
-5.10(-0.05%)
Mar 03, 2004
10589
10651
10507
10593
13,345,000
+1.60(+0.02%)
Mar 02, 2004
10678
10714
10539
10592
14,760,000
-86.60(-0.81%)
Mar 01, 2004
10582
10720
10569
10678
14,971,000
+94.20(+0.89%)
Feb 27, 2004
10582
10690
10519
10584
15,404,000
+3.80(+0.04%)
Feb 26, 2004
10598
10653
10494
10580
13,839,000
-21.50(-0.20%)
Feb 25, 2004
10567
10661
10509
10602
13,607,000
+35.20(+0.33%)
Feb 24, 2004
10610
10681
10479
10566
15,436,000
-43.20(-0.41%)
Feb 23, 2004
10620
10712
10509
10610
13,804,000
-9.40(-0.09%)
Feb 20, 2004
10666
10723
10559
10619
14,796,000
-45.70(-0.43%)
Feb 19, 2004
10675
10795
10626
10665
15,628,000
-7.30(-0.07%)
Feb 18, 2004
10707
10764
10624
10672
13,824,000
-42.90(-0.40%)
Feb 17, 2004
10629
10762
10629
10715
13,965,000
+87.10(+0.82%)
Feb 13, 2004
10696
10756
10579
10628
13,292,000
-66.30(-0.62%)
Feb 12, 2004
10735
10775
10636
10694
14,643,000
-43.60(-0.41%)
Feb 11, 2004
10606
10779
10562
10738
16,993,000
+123.90(+1.17%)
Feb 10, 2004
10579
10667
10511
10614
14,039,000
+34.80(+0.33%)
Feb 09, 2004
10592
10635
10434
10579
13,035,000
-14.00(-0.13%)
Feb 06, 2004
10495
10635
10434
10593
14,776,000
+97.50(+0.93%)
Feb 05, 2004
10469
10566
10400
10496
15,666,000
+24.80(+0.24%)
Feb 04, 2004
10503
10568
10395
10471
16,348,000
-34.50(-0.33%)
Feb 03, 2004
10500
10572
10414
10505
14,769,000
+6.00(+0.06%)
Feb 02, 2004
10488
10614
10396
10499
15,992,000
+11.10(+0.11%)
Jan 30, 2004
10510
10551
10386
10488
16,350,000
-22.20(-0.21%)
Jan 29, 2004
10467
10612
10370
10510
19,219,000
+41.90(+0.40%)
Jan 28, 2004
10610
10703
10412
10468
18,420,000
-141.50(-1.33%)
Jan 27, 2004
10701
10749
10579
10610
16,731,000
-92.60(-0.87%)
Jan 26, 2004
10568
10725
10510
10702
14,806,000
+134.20(+1.27%)
Jan 23, 2004
10625
10692
10490
10568
15,612,000
-54.90(-0.52%)
Jan 22, 2004
10624
10717
10545
10623
16,937,000
-0.40(-0.00%)
Jan 21, 2004
10523
10666
10453
10624
17,576,000
+94.90(+0.90%)
Jan 20, 2004
10601
10677
10448
10529
16,982,000
-71.80(-0.68%)
Jan 16, 2004
10556
10667
10504
10600
17,211,000
+46.70(+0.44%)
Jan 15, 2004
10534
10639
10454
10554
16,950,000
+15.40(+0.15%)
Jan 14, 2004
10429
10574
10427
10538
15,146,000
+111.20(+1.07%)
Jan 13, 2004
10485
10539
10341
10427
15,959,000
-58.00(-0.55%)
Jan 12, 2004
10462
10543
10390
10485
15,102,000
+26.30(+0.25%)
Jan 09, 2004
10589
10604
10420
10459
17,207,000
-133.50(-1.26%)
Jan 08, 2004
10530
10652
10481
10592
18,684,000
+63.40(+0.60%)
Jan 07, 2004
10536
10588
10432
10529
17,049,000
-9.70(-0.09%)
Jan 06, 2004
10544
10584
10454
10539
14,945,000
-5.40(-0.05%)
Jan 05, 2004
10412
10576
10412
10544
15,782,000
+134.30(+1.29%)
Jan 02, 2004
10453
10555
10367
10410
11,532,000
-44.10(-0.42%)
Dec 31, 2003
10426
10494
10383
10454
10,275,000
+28.90(+0.28%)
Dec 30, 2003
10450
10493
10374
10425
10,126,000
-25.00(-0.24%)
Dec 29, 2003
10321
10458
10320
10450
10,588,000
+125.30(+1.21%)
Dec 26, 2003
10306
10369
10282
10325
3,560,700
+19.50(+0.19%)
Dec 24, 2003
10341
10366
10263
10305
5,180,600
-36.10(-0.35%)
Dec 23, 2003
10338
10422
10266
10341
11,453,000
+3.30(+0.03%)
Dec 22, 2003
10276
10371
10216
10338
12,517,000
+59.80(+0.58%)
Dec 19, 2003
10250
10345
10190
10278
16,573,000
+30.10(+0.29%)
Dec 18, 2003
10141
10279
10118
10248
15,799,000
+102.80(+1.01%)
Dec 17, 2003
10129
10187
10040
10145
14,417,000
+15.70(+0.15%)
Dec 16, 2003
10023
10173
9986
10130
15,479,000
+106.80(+1.07%)
Dec 15, 2003
10046
10181
9994
10023
15,208,000
-19.40(-0.19%)
Dec 12, 2003
10009
10092
9947
10042
12,231,000
+34.00(+0.34%)
Dec 11, 2003
9922
10057
9896
10008
14,411,000
+86.34(+0.87%)
Dec 10, 2003
9922
10000
9849
9922
14,440,000
-1.56(-0.02%)
Dec 09, 2003
9966
10049
9888
9923
14,655,000
-41.85(-0.42%)
Dec 08, 2003
9862
9997
9825
9965
12,189,000
+102.59(+1.04%)
Dec 05, 2003
9923
9954
9819
9863
12,659,000
-68.14(-0.69%)
Dec 04, 2003
9875
9978
9815
9931
14,631,000
+57.40(+0.58%)
Dec 03, 2003
9852
9974
9824
9873
14,417,000
+19.78(+0.20%)
Dec 02, 2003
9900
9937
9799
9854
13,832,000
-45.41(-0.46%)
Dec 01, 2003
9785
9943
9778
9899
13,750,000
+116.59(+1.19%)
Nov 28, 2003
9780
9832
9733
9782
4,872,200
+2.89(+0.03%)
Nov 26, 2003
9763
9838
9689
9780
10,977,000
+15.63(+0.16%)
Nov 25, 2003
9749
9822
9679
9764
13,337,000
+16.15(+0.17%)
Nov 24, 2003
9630
9789
9630
9748
13,028,000
+119.26(+1.24%)
Nov 21, 2003
9622
9693
9557
9629
12,738,000
+9.11(+0.09%)
Nov 20, 2003
9688
9756
9577
9619
13,267,000
-71.04(-0.73%)
Nov 19, 2003
9621
9732
9584
9690
13,262,000
+66.30(+0.69%)
Nov 18, 2003
9711
9792
9601
9624
13,543,000
-86.67(-0.89%)
Nov 17, 2003
9766
9775
9604
9711
13,743,000
-57.85(-0.59%)
Nov 14, 2003
9836
9919
9709
9769
13,561,000
-69.26(-0.70%)
Nov 13, 2003
9847
9896
9741
9838
13,830,000
-10.89(-0.11%)
Nov 12, 2003
9730
9883
9700
9849
13,493,000
+111.04(+1.14%)
Nov 11, 2003
9757
9801
9674
9738
11,625,000
-18.74(-0.19%)
Nov 10, 2003
9807
9861
9702
9757
12,436,000
-53.26(-0.54%)
Nov 07, 2003
9857
9946
9770
9810
14,405,000
-47.18(-0.48%)
Nov 06, 2003
9821
9889
9739
9857
14,539,000
+36.14(+0.37%)
Nov 05, 2003
9838
9884
9747
9821
14,018,000
-18.00(-0.18%)
Nov 04, 2003
9857
9906
9770
9839
14,176,000
-19.63(-0.20%)
Nov 03, 2003
9802
9936
9793
9858
13,782,000
+57.34(+0.59%)
Oct 31, 2003
9787
9880
9746
9801
14,989,000
+14.51(+0.15%)
Oct 30, 2003
9772
9883
9719
9787
16,297,000
+12.08(+0.12%)
Oct 29, 2003
9747
9830
9663
9775
15,626,000
+26.22(+0.27%)
Oct 28, 2003
9610
9770
9593
9748
16,292,000
+140.15(+1.46%)
Oct 27, 2003
9585
9697
9554
9608
13,718,000
+25.70(+0.27%)
Oct 24, 2003
9601
9632
9463
9582
14,203,000
-30.67(-0.32%)
Oct 23, 2003
9597
9661
9518
9613
16,043,000
+14.89(+0.16%)
Oct 22, 2003
9742
9742
9552
9598
16,472,000
-149.40(-1.53%)
Oct 21, 2003
9778
9825
9698
9748
14,980,000
-30.30(-0.31%)
Oct 20, 2003
9722
9817
9665
9778
11,726,000
+56.15(+0.58%)
Oct 17, 2003
9792
9833
9680
9722
13,520,000
-69.93(-0.71%)
Oct 16, 2003
9799
9839
9679
9792
14,177,000
-11.33(-0.12%)
Oct 15, 2003
9824
9902
9732
9803
15,211,000
-9.93(-0.10%)
Oct 14, 2003
9763
9833
9697
9813
12,719,000
+48.60(+0.50%)
Oct 13, 2003
9676
9815
9676
9764
10,405,000
+89.70(+0.93%)
Oct 10, 2003
9683
9743
9622
9675
11,081,000
-5.33(-0.06%)
Oct 09, 2003
9633
9798
9617
9680
15,787,000
+49.11(+0.51%)
Oct 08, 2003
9653
9699
9571
9631
12,625,000
-23.71(-0.25%)
Oct 07, 2003
9593
9673
9513
9655
12,795,000
+59.63(+0.62%)
Oct 06, 2003
9572
9656
9524
9595
10,258,000
+22.67(+0.24%)
Oct 03, 2003
9493
9702
9493
9572
15,705,000
+84.51(+0.89%)
Oct 02, 2003
9465
9539
9398
9488
12,693,000
+18.60(+0.20%)
Oct 01, 2003
9275
9473
9275
9469
15,663,000
+194.14(+2.09%)
Sep 30, 2003
9378
9393
9199
9275
15,905,000
-105.18(-1.12%)
Sep 29, 2003
9314
9432
9260
9380
13,665,000
+67.16(+0.72%)
Sep 26, 2003
9342
9408
9258
9313
14,725,000
-30.88(-0.33%)
Sep 25, 2003
9426
9493
9311
9344
15,300,000
-81.55(-0.87%)
Sep 24, 2003
9576
9613
9401
9426
15,560,000
-150.53(-1.57%)
Sep 23, 2003
9536
9623
9479
9576
13,017,000
+40.63(+0.43%)
Sep 22, 2003
9642
9642
9468
9535
12,788,000
-109.41(-1.13%)
Sep 19, 2003
9662
9719
9583
9645
15,186,000
-14.31(-0.15%)
Sep 18, 2003
9544
9692
9513
9659
14,988,000
+113.48(+1.19%)
Sep 17, 2003
9566
9641
9510
9546
13,382,100
-21.69(-0.23%)
Sep 16, 2003
9449
9588
9427
9567
14,032,000
+118.53(+1.25%)
Sep 15, 2003
9471
9541
9396
9449
11,513,000
-22.74(-0.24%)
Sep 12, 2003
9457
9517
9349
9472
12,367,000
+11.79(+0.12%)
Sep 11, 2003
9415
9541
9374
9460
13,359,000
+39.30(+0.42%)
Sep 10, 2003
9505
9546
9373
9420
15,821,000
-86.74(-0.91%)
Sep 09, 2003
9585
9617
9460
9507
14,148,000
-79.09(-0.83%)
Sep 08, 2003
9503
9639
9492
9586
12,993,000
+82.95(+0.87%)
Sep 05, 2003
9590
9602
9442
9503
14,652,000
-84.56(-0.88%)
Sep 04, 2003
9569
9662
9493
9588
14,539,000
+19.44(+0.20%)
Sep 03, 2003
9522
9633
9466
9568
16,756,000
+45.19(+0.47%)
Sep 02, 2003
9417
9564
9357
9523
14,705,000
+107.45(+1.14%)
Aug 29, 2003
9373
9444
9321
9416
9,451,000
+41.61(+0.44%)
Aug 28, 2003
9334
9416
9246
9374
11,652,000
+40.42(+0.43%)
Aug 27, 2003
9340
9388
9280
9334
10,514,000
-6.66(-0.07%)
Aug 26, 2003
9316
9372
9204
9340
11,787,000
+22.81(+0.24%)
Aug 25, 2003
9349
9382
9243
9318
9,717,000
-31.23(-0.33%)
Aug 22, 2003
9436
9536
9323
9349
13,089,000
-74.81(-0.79%)
Aug 21, 2003
9400
9517
9346
9424
14,071,000
+26.17(+0.28%)
Aug 20, 2003
9420
9454
9324
9398
12,108,000
-31.39(-0.33%)
Aug 19, 2003
9412
9491
9315
9429
13,006,000
+16.45(+0.17%)
Aug 18, 2003
9321
9467
9309
9412
11,276,000
+90.76(+0.97%)
Aug 15, 2003
9309
9360
9253
9322
6,363,700
+11.13(+0.12%)
Aug 14, 2003
9272
9357
9193
9311
11,868,000
+38.80(+0.42%)
Aug 13, 2003
9304
9350
9213
9272
12,088,000
-38.30(-0.41%)
Aug 12, 2003
9218
9329
9163
9310
11,323,000
+92.71(+1.01%)
Aug 11, 2003
9190
9276
9124
9217
10,222,000
+26.26(+0.29%)
Aug 08, 2003
9127
9230
9098
9191
10,866,000
+64.64(+0.71%)
Aug 07, 2003
9060
9171
9004
9126
13,893,000
+64.71(+0.71%)
Aug 06, 2003
9033
9151
8964
9062
14,910,000
+25.42(+0.28%)
Aug 05, 2003
9185
9210
9025
9036
13,517,000
-149.72(-1.63%)
Aug 04, 2003
9154
9232
9034
9186
13,187,000
+32.07(+0.35%)
Aug 01, 2003
9233
9266
9100
9154
13,906,000
-79.83(-0.86%)
Jul 31, 2003
9199
9398
9184
9234
16,080,000
+33.75(+0.37%)
Jul 30, 2003
9204
9273
9132
9200
13,919,000
-4.41(-0.05%)
Jul 29, 2003
9268
9327
9136
9204
15,089,000
-62.05(-0.67%)
Jul 28, 2003
9285
9357
9183
9267
13,286,000
-18.06(-0.19%)
Jul 25, 2003
9114
9297
9062
9285
13,975,000
+172.06(+1.89%)
Jul 24, 2003
9197
9314
9093
9113
15,590,000
-81.73(-0.89%)
Jul 23, 2003
9159
9250
9065
9194
13,627,000
+35.79(+0.39%)
Jul 22, 2003
9099
9222
9009
9158
14,397,000
+61.76(+0.68%)
Jul 21, 2003
9188
9220
9025
9097
12,542,000
-91.46(-1.00%)
Jul 18, 2003
9052
9212
9034
9188
13,652,000
+137.33(+1.52%)
Jul 17, 2003
9089
9160
8969
9051
16,614,000
-43.77(-0.48%)
Jul 16, 2003
9134
9186
9005
9095
16,620,000
-34.38(-0.38%)
Jul 15, 2003
9179
9260
9055
9129
15,186,000
-48.18(-0.52%)
Jul 14, 2003
9126
9316
9126
9177
14,489,000
+57.56(+0.63%)
Jul 11, 2003
9036
9177
9009
9120
12,127,000
+83.55(+0.92%)
Jul 10, 2003
9155
9155
8978
9036
14,657,000
-120.17(-1.31%)
Jul 09, 2003
9222
9270
9078
9156
16,180,000
-66.88(-0.73%)
Jul 08, 2003
9213
9282
9122
9223
15,657,000
+6.30(+0.07%)
Jul 07, 2003
9074
9290
9074
9217
14,291,000
+146.58(+1.62%)
Jul 03, 2003
9141
9164
9014
9070
7,759,000
-72.63(-0.79%)
Jul 02, 2003
9044
9169
9025
9143
15,193,000
+101.89(+1.13%)
Jul 01, 2003
8984
9068
8844
9041
14,602,000
+55.51(+0.62%)
Jun 30, 2003
8991
9100
8935
8985
15,872,000
-3.61(-0.04%)
Jun 27, 2003
9080
9136
8938
8989
12,678,000
-89.99(-0.99%)
Jun 26, 2003
9011
9119
8954
9079
13,874,000
+67.51(+0.75%)
Jun 25, 2003
9110
9195
8984
9012
14,592,000
-98.32(-1.08%)
Jun 24, 2003
9071
9179
9020
9110
13,883,000
+36.90(+0.41%)
Jun 23, 2003
9199
9215
9004
9073
13,981,000
-127.80(-1.39%)
Jun 20, 2003
9181
9306
9149
9201
16,980,000
+21.22(+0.23%)
Jun 19, 2003
9294
9346
9134
9180
15,301,000
-114.27(-1.23%)
Jun 18, 2003
9323
9363
9185
9294
14,889,000
-29.22(-0.31%)
Jun 17, 2003
9320
9406
9235
9323
14,797,000
+4.06(+0.04%)
Jun 16, 2003
9118
9335
9118
9319
13,459,000
+201.84(+2.21%)
Jun 13, 2003
9198
9234
9043
9117
12,716,000
-79.43(-0.86%)
Jun 12, 2003
9184
9271
9089
9197
15,531,000
+13.33(+0.15%)
Jun 11, 2003
9049
9202
9010
9183
15,200,000
+128.33(+1.42%)
Jun 10, 2003
8981
9111
8946
9055
12,754,000
+74.89(+0.83%)
Jun 09, 2003
9061
9109
8910
8980
13,070,000
-82.79(-0.91%)
Jun 06, 2003
9046
9249
9009
9063
18,372,000
+21.49(+0.24%)
Jun 05, 2003
9037
9107
8905
9041
16,931,000
+2.32(+0.03%)
Jun 04, 2003
8920
9077
8883
9039
16,187,000
+116.03(+1.30%)
Jun 03, 2003
8898
8973
8824
8923
14,502,000
+25.14(+0.28%)
Jun 02, 2003
8851
9040
8834
8898
16,625,000
+47.55(+0.54%)
May 30, 2003
8711
8897
8711
8850
16,888,000
+139.08(+1.60%)
May 29, 2003
8787
8896
8658
8711
16,858,000
-81.94(-0.93%)
May 28, 2003
8782
8885
8722
8793
15,590,000
+11.77(+0.13%)
May 27, 2003
8601
8812
8524
8781
15,320,000
+179.97(+2.09%)
May 23, 2003
8594
8668
8514
8601
12,010,000
+7.36(+0.09%)
May 22, 2003
8517
8650
8495
8594
14,485,000
+77.59(+0.91%)
May 21, 2003
8486
8578
8390
8516
14,578,000
+25.07(+0.30%)
May 20, 2003
8494
8594
8395
8491
15,053,000
-2.03(-0.02%)
May 19, 2003
8677
8677
8456
8493
13,757,000
-185.58(-2.14%)
May 16, 2003
8710
8766
8614
8679
15,055,000
-34.17(-0.39%)
May 15, 2003
8649
8767
8614
8713
15,087,000
+65.32(+0.76%)
May 14, 2003
8673
8745
8576
8648
14,018,000
-31.43(-0.36%)
May 13, 2003
8723
8757
8611
8679
14,181,000
-47.48(-0.54%)
May 12, 2003
8604
8764
8544
8727
13,788,000
+122.13(+1.42%)
May 09, 2003
8493
8638
8483
8605
13,261,000
+113.38(+1.34%)
May 08, 2003
8559
8591
8436
8491
13,796,000
-69.41(-0.81%)
May 07, 2003
8585
8651
8495
8561
15,319,000
-27.73(-0.32%)
May 06, 2003
8531
8658
8487
8588
16,496,000
+56.79(+0.67%)
May 05, 2003
8583
8643
8473
8532
14,463,000
-51.11(-0.60%)
May 02, 2003
8453
8613
8389
8583
15,543,000
+128.43(+1.52%)
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.