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
Geron Corp
(NQ:
GERN
)
3.990
+0.160 (+4.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
8.166
8.172
7.108
7.155
1,110,688
-0.99(-12.18%)
Apr 29, 2004
8.696
8.809
7.864
8.147
1,389,154
-0.70(-7.91%)
Apr 28, 2004
9.395
9.395
8.847
8.847
688,969
-0.43(-4.68%)
Apr 27, 2004
10.01
10.07
9.036
9.282
1,404,706
-0.39(-4.01%)
Apr 26, 2004
8.847
10.54
8.800
9.669
2,972,874
+1.06(+12.29%)
Apr 23, 2004
8.705
8.743
8.488
8.611
311,157
-0.05(-0.55%)
Apr 22, 2004
8.677
8.837
8.507
8.658
573,012
+0.05(+0.55%)
Apr 21, 2004
8.497
8.686
8.365
8.611
483,611
+0.20(+2.36%)
Apr 20, 2004
8.828
8.979
8.412
8.412
432,193
-0.51(-5.72%)
Apr 19, 2004
8.507
8.951
8.507
8.922
398,337
+0.32(+3.74%)
Apr 16, 2004
8.686
8.837
8.469
8.601
515,140
-0.15(-1.73%)
Apr 15, 2004
8.270
8.762
8.214
8.752
518,525
+0.33(+3.93%)
Apr 14, 2004
8.261
8.677
8.204
8.422
494,297
-0.07(-0.78%)
Apr 13, 2004
8.837
8.922
8.393
8.488
687,911
-0.35(-3.96%)
Apr 12, 2004
9.017
9.064
8.762
8.837
223,872
-0.08(-0.85%)
Apr 08, 2004
9.093
9.206
8.847
8.913
510,167
-0.12(-1.36%)
Apr 07, 2004
8.828
9.045
8.601
9.036
343,955
+0.29(+3.35%)
Apr 06, 2004
9.064
9.329
8.743
8.743
487,526
-0.34(-3.75%)
Apr 05, 2004
8.922
9.329
8.762
9.083
460,547
+0.18(+2.02%)
Apr 02, 2004
8.932
9.074
8.752
8.904
324,488
+0.18(+2.06%)
Apr 01, 2004
9.074
9.357
8.677
8.724
786,940
-0.16(-1.81%)
Mar 31, 2004
8.672
9.187
8.459
8.885
623,691
+0.26(+3.07%)
Mar 30, 2004
8.526
8.743
8.412
8.620
525,191
+0.16(+1.90%)
Mar 29, 2004
8.374
8.582
8.289
8.459
457,585
+0.21(+2.52%)
Mar 26, 2004
8.233
8.403
8.129
8.251
341,522
+0.01(+0.11%)
Mar 25, 2004
7.911
8.242
7.750
8.242
594,807
+0.40(+5.06%)
Mar 24, 2004
7.751
8.006
7.391
7.845
635,011
+0.09(+1.10%)
Mar 23, 2004
7.977
8.100
7.675
7.760
527,095
-0.09(-1.20%)
Mar 22, 2004
8.204
8.223
7.798
7.854
521,065
-0.37(-4.49%)
Mar 19, 2004
8.412
8.412
8.110
8.224
297,298
+0.00(+0.01%)
Mar 18, 2004
8.355
8.393
7.987
8.223
667,703
+0.09(+1.16%)
Mar 17, 2004
8.034
8.187
7.760
8.129
631,520
+0.33(+4.24%)
Mar 16, 2004
8.223
8.250
7.646
7.798
921,518
-0.34(-4.18%)
Mar 15, 2004
8.516
8.696
8.110
8.138
637,868
-0.27(-3.26%)
Mar 12, 2004
8.119
8.450
8.062
8.412
412,831
+0.35(+4.34%)
Mar 11, 2004
8.223
8.459
8.053
8.062
792,653
-0.23(-2.74%)
Mar 10, 2004
8.535
8.837
8.270
8.289
845,024
-0.18(-2.12%)
Mar 09, 2004
8.696
8.743
8.318
8.469
453,776
-0.07(-0.78%)
Mar 08, 2004
8.648
8.904
8.535
8.535
451,766
-0.20(-2.27%)
Mar 05, 2004
8.658
8.885
8.507
8.733
453,035
-0.05(-0.54%)
Mar 04, 2004
8.620
8.800
8.526
8.781
505,512
+0.13(+1.53%)
Mar 03, 2004
8.365
8.752
8.289
8.648
842,485
+0.31(+3.74%)
Mar 02, 2004
8.507
8.544
8.270
8.336
617,237
-0.12(-1.45%)
Mar 01, 2004
8.535
8.715
8.006
8.459
1,854,991
-0.20(-2.29%)
Feb 27, 2004
9.707
9.707
8.516
8.658
1,909,161
-1.10(-11.24%)
Feb 26, 2004
9.565
9.830
9.471
9.754
467,107
+0.18(+1.88%)
Feb 25, 2004
9.556
9.735
9.546
9.575
454,622
+0.04(+0.44%)
Feb 24, 2004
9.924
10.04
9.357
9.533
1,020,758
-0.31(-3.11%)
Feb 23, 2004
10.20
10.26
9.839
9.839
616,179
-0.14(-1.42%)
Feb 20, 2004
10.03
10.19
9.830
9.981
494,509
+0.05(+0.48%)
Feb 19, 2004
10.49
10.59
9.924
9.934
566,453
-0.53(-5.06%)
Feb 18, 2004
10.39
10.59
10.07
10.46
626,865
+0.25(+2.40%)
Feb 17, 2004
10.37
10.41
10.03
10.22
335,703
+0.08(+0.75%)
Feb 13, 2004
10.30
10.36
10.11
10.14
424,363
-0.22(-2.10%)
Feb 12, 2004
10.16
10.49
10.08
10.36
775,408
+0.24(+2.33%)
Feb 11, 2004
10.17
10.22
9.953
10.12
464,673
-0.09(-0.92%)
Feb 10, 2004
9.962
10.59
9.849
10.22
996,212
+0.39(+3.94%)
Feb 09, 2004
10.02
10.02
9.612
9.830
365,539
-0.14(-1.42%)
Feb 06, 2004
9.379
10.00
9.376
9.972
508,580
+0.51(+5.39%)
Feb 05, 2004
9.695
9.773
9.423
9.461
521,170
-0.13(-1.38%)
Feb 04, 2004
10.09
10.09
9.546
9.594
815,506
-0.53(-5.23%)
Feb 03, 2004
10.08
10.29
9.924
10.12
414,947
-0.03(-0.28%)
Feb 02, 2004
10.26
10.63
10.09
10.15
697,962
-0.20(-1.92%)
Jan 30, 2004
10.31
10.63
10.24
10.35
485,093
-0.06(-0.54%)
Jan 29, 2004
10.67
10.88
10.08
10.41
991,875
-0.30(-2.82%)
Jan 28, 2004
11.21
11.25
10.59
10.71
641,888
-0.44(-3.98%)
Jan 27, 2004
11.25
11.76
11.11
11.15
1,382,065
+0.10(+0.94%)
Jan 26, 2004
11.24
11.24
10.51
11.05
524,556
+0.08(+0.78%)
Jan 23, 2004
11.14
11.20
10.89
10.96
471,021
-0.09(-0.85%)
Jan 22, 2004
11.25
11.25
10.75
11.06
1,151,104
+0.05(+0.43%)
Jan 21, 2004
10.45
11.63
10.22
11.01
4,400,116
+0.62(+6.01%)
Jan 20, 2004
10.15
10.39
10.02
10.39
892,740
+0.23(+2.23%)
Jan 16, 2004
10.30
10.30
10.07
10.16
588,459
-0.02(-0.19%)
Jan 15, 2004
10.44
10.49
10.09
10.18
1,300,960
+0.07(+0.65%)
Jan 14, 2004
10.11
10.16
9.820
10.11
382,131
+0.11(+1.13%)
Jan 13, 2004
10.04
10.11
9.792
10.00
519,740
+0.01(+0.09%)
Jan 12, 2004
9.962
10.21
9.924
9.991
607,631
+0.02(+0.19%)
Jan 09, 2004
9.783
10.37
9.688
9.972
779,869
+0.05(+0.48%)
Jan 08, 2004
10.35
10.57
9.641
9.924
1,457,891
-0.23(-2.23%)
Jan 07, 2004
9.549
10.40
9.480
10.15
2,584,091
+0.63(+6.65%)
Jan 06, 2004
9.556
9.627
9.480
9.518
480,332
-0.11(-1.18%)
Jan 05, 2004
9.716
9.849
9.546
9.631
491,229
+0.08(+0.85%)
Jan 02, 2004
9.518
9.773
9.480
9.550
465,731
+0.13(+1.34%)
Dec 31, 2003
9.735
9.816
9.423
9.423
666,328
-0.39(-3.95%)
Dec 30, 2003
9.565
10.12
9.376
9.811
1,198,260
+0.33(+3.49%)
Dec 29, 2003
9.263
9.537
9.263
9.480
497,084
+0.04(+0.40%)
Dec 26, 2003
9.499
9.560
9.395
9.442
225,619
+0.01(+0.10%)
Dec 24, 2003
9.414
9.499
9.338
9.433
329,325
+0.01(+0.10%)
Dec 23, 2003
9.376
9.499
9.315
9.423
458,685
-0.03(-0.30%)
Dec 22, 2003
9.499
9.688
9.093
9.452
1,022,529
-0.08(-0.79%)
Dec 19, 2003
9.452
9.594
9.319
9.527
636,743
+0.09(+1.00%)
Dec 18, 2003
9.490
9.622
9.296
9.433
838,674
-0.03(-0.30%)
Dec 17, 2003
9.263
9.716
9.026
9.461
1,193,981
+0.29(+3.20%)
Dec 16, 2003
9.074
9.263
8.932
9.168
1,117,266
-0.29(-3.10%)
Dec 15, 2003
9.622
10.00
9.310
9.461
2,439,323
+0.34(+3.73%)
Dec 12, 2003
9.263
9.301
8.767
9.121
1,763,466
-0.19(-2.03%)
Dec 11, 2003
9.423
9.688
9.168
9.310
2,865,169
-0.27(-2.86%)
Dec 10, 2003
10.32
10.32
9.546
9.584
1,861,358
-0.80(-7.73%)
Dec 09, 2003
11.29
11.34
10.31
10.39
2,642,167
-0.87(-7.72%)
Dec 08, 2003
12.10
12.19
11.17
11.26
1,880,008
-0.36(-3.09%)
Dec 05, 2003
11.51
11.50
11.32
11.62
511,271
+0.10(+0.90%)
Dec 04, 2003
11.49
11.77
11.34
11.51
718,414
+0.03(+0.25%)
Dec 03, 2003
12.06
12.14
11.28
11.48
1,346,977
-0.32(-2.72%)
Dec 02, 2003
11.91
11.94
11.72
11.81
1,087,678
-0.10(-0.87%)
Dec 01, 2003
11.72
12.10
11.56
11.91
1,213,065
+0.47(+4.13%)
Nov 28, 2003
11.11
11.56
11.01
11.44
633,076
+0.20(+1.77%)
Nov 26, 2003
11.40
11.44
11.07
11.24
739,055
+0.12(+1.11%)
Nov 25, 2003
10.51
11.23
10.48
11.12
1,217,788
+0.57(+5.38%)
Nov 24, 2003
10.40
10.59
10.36
10.55
995,146
+0.26(+2.48%)
Nov 21, 2003
10.49
10.68
10.26
10.29
830,982
-0.12(-1.18%)
Nov 20, 2003
10.36
10.89
10.24
10.42
1,942,149
+0.31(+3.09%)
Nov 19, 2003
10.52
10.66
9.972
10.10
954,094
-0.27(-2.64%)
Nov 18, 2003
10.75
10.76
10.23
10.38
915,501
-0.07(-0.63%)
Nov 17, 2003
10.64
10.91
10.18
10.44
1,498,208
-0.47(-4.33%)
Nov 14, 2003
11.82
11.93
10.68
10.92
2,268,783
-0.83(-7.08%)
Nov 13, 2003
12.11
12.29
11.68
11.75
2,075,334
+0.36(+3.15%)
Nov 12, 2003
11.32
11.58
11.10
11.39
864,074
+0.23(+2.03%)
Nov 11, 2003
11.49
11.79
10.92
11.16
1,380,587
-0.33(-2.88%)
Nov 10, 2003
12.31
12.48
11.48
11.49
1,453,391
-0.66(-5.44%)
Nov 07, 2003
12.34
12.76
12.00
12.15
3,553,203
+0.76(+6.63%)
Nov 06, 2003
11.34
11.62
11.20
11.40
1,085,823
+0.09(+0.75%)
Nov 05, 2003
11.57
11.69
11.20
11.31
1,615,926
-0.06(-0.50%)
Nov 04, 2003
12.10
12.10
11.15
11.37
2,254,728
-0.65(-5.42%)
Nov 03, 2003
12.15
12.25
11.90
12.02
708,973
+0.06(+0.47%)
Oct 31, 2003
11.83
12.13
11.74
11.97
1,045,184
-0.06(-0.47%)
Oct 30, 2003
12.19
12.48
11.98
12.02
1,387,047
-0.17(-1.40%)
Oct 29, 2003
11.56
12.51
11.46
12.19
7,747,408
-0.17(-1.38%)
Oct 28, 2003
13.16
13.51
12.29
12.36
3,823,526
-0.87(-6.57%)
Oct 27, 2003
12.97
13.47
12.97
13.23
976,851
+0.28(+2.19%)
Oct 24, 2003
13.04
13.37
12.76
12.95
936,012
-0.10(-0.80%)
Oct 23, 2003
12.76
13.61
12.52
13.05
1,459,511
+0.15(+1.17%)
Oct 22, 2003
13.20
13.26
12.82
12.90
953,892
-0.47(-3.53%)
Oct 21, 2003
13.14
13.66
12.54
13.37
1,983,623
+0.45(+3.51%)
Oct 20, 2003
13.95
14.18
12.87
12.92
3,741,311
-1.16(-8.26%)
Oct 17, 2003
14.64
14.79
13.99
14.08
1,766,662
-0.43(-2.93%)
Oct 16, 2003
13.99
14.70
13.89
14.51
2,513,107
+0.52(+3.72%)
Oct 15, 2003
14.36
14.77
13.94
13.99
4,588,469
-1.28(-8.36%)
Oct 14, 2003
13.70
15.88
13.58
15.26
9,304,057
+1.64(+12.08%)
Oct 13, 2003
13.04
13.89
13.00
13.62
1,859,880
+0.67(+5.18%)
Oct 10, 2003
13.22
13.22
12.82
12.95
738,563
-0.04(-0.29%)
Oct 09, 2003
13.57
13.71
12.78
12.99
1,576,522
-0.34(-2.55%)
Oct 08, 2003
13.69
13.94
13.25
13.33
2,047,474
-0.02(-0.14%)
Oct 07, 2003
12.52
13.47
12.49
13.35
2,679,287
+0.82(+6.57%)
Oct 06, 2003
12.38
12.66
12.02
12.52
1,558,520
+0.19(+1.51%)
Oct 03, 2003
12.69
12.93
12.31
12.34
1,241,195
-0.31(-2.44%)
Oct 02, 2003
12.61
12.99
12.15
12.65
1,887,643
+0.01(+0.07%)
Oct 01, 2003
13.37
13.42
12.55
12.64
2,291,854
-0.30(-2.34%)
Sep 30, 2003
12.67
13.75
12.55
12.94
4,683,651
+0.06(+0.44%)
Sep 29, 2003
12.72
13.47
12.43
12.88
4,709,679
+0.61(+5.01%)
Sep 26, 2003
11.91
13.02
11.37
12.27
7,355,169
+0.34(+2.85%)
Sep 25, 2003
13.24
13.68
11.86
11.93
9,303,013
-1.14(-8.75%)
Sep 24, 2003
13.56
15.19
13.04
13.07
24,485,824
-0.92(-6.57%)
Sep 23, 2003
10.58
14.22
10.26
13.99
23,452,758
+5.01(+55.82%)
Sep 19, 2003
8.724
9.140
8.459
8.979
1,717,918
+0.22(+2.55%)
Sep 18, 2003
8.043
9.074
7.940
8.756
2,510,630
+0.69(+8.60%)
Sep 17, 2003
8.157
8.261
8.034
8.062
347,554
-0.09(-1.16%)
Sep 16, 2003
8.261
8.261
8.053
8.157
262,212
-0.04(-0.46%)
Sep 15, 2003
8.258
8.507
8.085
8.195
429,865
+0.04(+0.46%)
Sep 12, 2003
7.902
8.176
7.798
8.157
495,249
+0.20(+2.49%)
Sep 11, 2003
8.034
8.176
7.798
7.958
465,308
+0.02(+0.24%)
Sep 10, 2003
8.412
8.440
7.873
7.940
932,309
-0.51(-6.04%)
Sep 09, 2003
8.412
8.601
8.053
8.450
1,251,190
+0.09(+1.13%)
Sep 08, 2003
8.081
8.412
7.854
8.355
1,260,607
+0.32(+4.00%)
Sep 05, 2003
8.081
8.110
7.760
8.034
797,943
+0.03(+0.35%)
Sep 04, 2003
7.571
8.166
7.476
8.006
1,420,999
+0.43(+5.74%)
Sep 03, 2003
7.732
7.750
7.571
7.571
376,648
-0.09(-1.23%)
Sep 02, 2003
7.732
7.760
7.420
7.665
513,659
+0.12(+1.63%)
Aug 29, 2003
7.741
7.788
7.467
7.543
496,836
-0.15(-1.97%)
Aug 28, 2003
7.467
7.845
7.325
7.694
632,472
+0.23(+3.04%)
Aug 27, 2003
7.599
7.609
7.335
7.467
448,168
-0.04(-0.50%)
Aug 26, 2003
7.732
7.892
7.467
7.505
2,672,508
+0.51(+7.30%)
Aug 25, 2003
7.117
7.268
6.824
6.994
482,765
-0.19(-2.63%)
Aug 22, 2003
7.448
7.467
7.117
7.183
315,072
-0.19(-2.56%)
Aug 21, 2003
7.439
7.524
7.297
7.372
328,720
-0.06(-0.76%)
Aug 20, 2003
7.429
7.561
7.215
7.429
761,654
+0.17(+2.34%)
Aug 19, 2003
7.675
7.750
7.098
7.259
1,672,909
+0.43(+6.37%)
Aug 18, 2003
6.664
6.928
6.664
6.824
284,390
+0.14(+2.12%)
Aug 15, 2003
6.900
6.919
6.654
6.682
183,351
-0.16(-2.32%)
Aug 14, 2003
6.711
6.928
6.616
6.841
244,503
+0.14(+2.12%)
Aug 13, 2003
6.616
6.796
6.616
6.699
230,432
+0.05(+0.83%)
Aug 12, 2003
6.635
6.767
6.465
6.645
306,396
+0.03(+0.43%)
Aug 11, 2003
6.181
6.616
6.144
6.616
527,730
+0.42(+6.71%)
Aug 08, 2003
6.172
6.522
6.144
6.200
545,293
-0.10(-1.65%)
Aug 07, 2003
6.834
6.871
6.144
6.304
1,289,490
-0.59(-8.50%)
Aug 06, 2003
7.079
7.193
6.805
6.890
591,951
-0.39(-5.32%)
Aug 05, 2003
7.098
7.372
7.079
7.278
370,511
+0.16(+2.26%)
Aug 04, 2003
7.486
7.514
7.089
7.117
514,611
-0.30(-4.08%)
Aug 01, 2003
7.694
7.741
7.325
7.420
421,804
-0.34(-4.38%)
Jul 31, 2003
7.760
7.854
7.618
7.760
306,079
+0.00(+0.00%)
Jul 30, 2003
8.081
8.176
7.714
7.760
666,645
-0.34(-4.20%)
Jul 29, 2003
7.760
8.374
7.561
8.100
1,324,510
+0.38(+4.90%)
Jul 28, 2003
7.713
7.940
7.561
7.722
535,030
+0.19(+2.51%)
Jul 25, 2003
7.193
7.656
7.174
7.533
519,372
+0.16(+2.18%)
Jul 24, 2003
7.646
7.646
7.372
7.372
411,456
-0.17(-2.26%)
Jul 23, 2003
7.826
7.864
7.495
7.543
403,521
-0.17(-2.21%)
Jul 22, 2003
7.325
7.902
7.127
7.713
826,615
+0.39(+5.29%)
Jul 21, 2003
7.665
7.665
7.287
7.325
490,488
-0.33(-4.32%)
Jul 18, 2003
7.684
7.864
7.382
7.656
715,208
+0.01(+0.12%)
Jul 17, 2003
7.599
8.006
7.571
7.646
781,015
-0.43(-5.27%)
Jul 16, 2003
8.270
8.507
8.034
8.072
744,620
-0.19(-2.29%)
Jul 15, 2003
8.280
8.459
7.940
8.261
1,230,348
+0.26(+3.19%)
Jul 14, 2003
8.743
8.960
7.836
8.006
1,956,347
-0.38(-4.51%)
Jul 11, 2003
8.951
8.960
8.270
8.384
1,958,675
-0.38(-4.32%)
Jul 10, 2003
8.459
8.932
8.176
8.762
3,594,237
+0.73(+9.06%)
Jul 09, 2003
8.412
8.743
7.817
8.034
3,103,431
-0.46(-5.45%)
Jul 08, 2003
6.834
8.507
6.749
8.497
4,906,898
+1.71(+25.21%)
Jul 07, 2003
6.777
6.957
6.730
6.786
646,543
-0.02(-0.28%)
Jul 03, 2003
6.909
6.966
6.758
6.805
295,605
-0.19(-2.78%)
Jul 02, 2003
6.994
7.013
6.777
7.000
905,965
+0.15(+2.15%)
Jul 01, 2003
7.004
7.079
6.720
6.853
789,691
-0.03(-0.41%)
Jun 30, 2003
6.805
6.971
6.474
6.881
1,003,608
+0.14(+2.10%)
Jun 27, 2003
6.711
6.947
6.626
6.739
671,618
+0.10(+1.57%)
Jun 26, 2003
6.739
6.749
6.578
6.635
499,058
+0.01(+0.14%)
Jun 25, 2003
6.834
6.890
6.503
6.626
485,093
-0.07(-0.99%)
Jun 24, 2003
6.550
6.994
6.531
6.692
1,050,065
+0.06(+0.85%)
Jun 23, 2003
6.730
7.032
6.474
6.635
1,236,273
-0.08(-1.13%)
Jun 20, 2003
6.427
6.947
6.427
6.711
1,012,400
+0.23(+3.50%)
Jun 19, 2003
6.853
6.947
6.427
6.484
1,050,911
-0.31(-4.59%)
Jun 18, 2003
6.909
7.098
6.711
6.796
1,140,524
-0.29(-4.13%)
Jun 17, 2003
7.410
7.467
6.994
7.089
1,366,618
-0.20(-2.72%)
Jun 16, 2003
7.278
7.552
7.136
7.287
1,429,675
+0.09(+1.31%)
Jun 13, 2003
7.561
7.618
7.013
7.193
2,247,826
-0.38(-4.99%)
Jun 12, 2003
8.138
8.147
7.372
7.571
2,687,531
-0.31(-3.96%)
Jun 11, 2003
8.081
8.270
7.760
7.883
5,495,040
+0.34(+4.51%)
Jun 10, 2003
8.837
9.216
7.448
7.543
16,175,550
+0.96(+14.66%)
Jun 09, 2003
5.577
6.985
5.340
6.578
6,004,785
+1.03(+18.57%)
Jun 06, 2003
6.361
6.711
5.501
5.548
5,892,954
-0.49(-8.14%)
Jun 05, 2003
4.905
6.106
4.849
6.040
5,803,976
+1.18(+24.32%)
Jun 04, 2003
4.991
5.057
4.688
4.858
2,742,018
+0.02(+0.39%)
Jun 03, 2003
4.962
4.972
4.773
4.839
868,194
+0.07(+1.39%)
Jun 02, 2003
4.953
5.057
4.773
4.773
1,016,420
-0.03(-0.59%)
May 30, 2003
4.783
5.009
4.698
4.802
1,039,802
+0.03(+0.59%)
May 29, 2003
4.962
5.038
4.716
4.773
1,015,256
-0.14(-2.88%)
May 28, 2003
4.953
5.057
4.868
4.915
1,033,666
+0.04(+0.78%)
May 27, 2003
5.047
5.104
4.811
4.877
834,127
-0.13(-2.64%)
May 23, 2003
4.915
5.151
4.839
5.009
662,202
+0.12(+2.51%)
May 22, 2003
4.877
4.981
4.641
4.887
928,183
+0.27(+5.94%)
May 21, 2003
4.735
4.745
4.518
4.612
460,547
-0.03(-0.61%)
May 20, 2003
4.962
5.028
4.367
4.641
791,172
-0.26(-5.39%)
May 19, 2003
5.142
5.388
4.726
4.905
1,427,876
-0.11(-2.26%)
May 16, 2003
4.754
5.340
4.679
5.019
2,262,638
+0.20(+4.12%)
May 15, 2003
4.509
4.830
4.367
4.820
663,789
+0.37(+8.30%)
May 14, 2003
4.452
4.490
4.386
4.451
397,173
-0.05(-1.07%)
May 13, 2003
4.556
4.631
4.480
4.499
418,121
-0.04(-0.83%)
May 12, 2003
4.452
4.698
4.442
4.537
501,280
+0.06(+1.27%)
May 09, 2003
4.423
4.537
4.348
4.480
380,562
+0.06(+1.28%)
May 08, 2003
4.518
4.537
4.395
4.423
383,736
-0.09(-2.09%)
May 07, 2003
4.518
4.631
4.395
4.518
321,314
+0.01(+0.21%)
May 06, 2003
4.584
4.641
4.452
4.509
476,946
-0.08(-1.65%)
May 05, 2003
4.679
4.811
4.537
4.584
600,415
-0.03(-0.61%)
May 02, 2003
4.594
4.764
4.490
4.612
1,454,326
+0.31(+7.18%)
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.