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
U S Global Inv Inc
(NQ:
GROW
)
2.570
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
0.6455
0.6788
0.6115
0.6292
83,504
-0.04(-6.58%)
Apr 29, 2004
0.6841
0.6841
0.6487
0.6735
53,882
-0.03(-4.04%)
Apr 28, 2004
0.6948
0.7036
0.6664
0.7019
75,887
-0.01(-1.00%)
Apr 27, 2004
0.7249
0.7249
0.7054
0.7089
18,054
+0.00(+0.02%)
Apr 26, 2004
0.7072
0.7178
0.7072
0.7088
53,318
-0.00(-0.25%)
Apr 23, 2004
0.7143
0.7143
0.7054
0.7105
110,022
-0.00(-0.52%)
Apr 22, 2004
0.7089
0.7338
0.7036
0.7143
154,877
+0.01(+1.00%)
Apr 21, 2004
0.6682
0.7178
0.6682
0.7072
363,920
+0.01(+0.73%)
Apr 20, 2004
0.7160
0.7160
0.6682
0.7020
68,270
-0.01(-1.96%)
Apr 19, 2004
0.7089
0.7231
0.6646
0.7160
69,398
+0.00(+0.00%)
Apr 16, 2004
0.7196
0.7284
0.7089
0.7160
183,935
-0.01(-1.22%)
Apr 15, 2004
0.7533
0.7586
0.7214
0.7249
204,811
-0.05(-7.05%)
Apr 14, 2004
0.7471
0.8135
0.7160
0.7798
263,207
+0.05(+6.54%)
Apr 13, 2004
0.7267
0.8241
0.7160
0.7320
349,533
-0.01(-1.20%)
Apr 12, 2004
0.7462
0.7976
0.7125
0.7408
220,609
-0.01(-1.65%)
Apr 08, 2004
0.7586
0.7922
0.7231
0.7533
247,409
-0.05(-6.18%)
Apr 07, 2004
0.8915
0.8915
0.7798
0.8029
127,231
-0.02(-2.37%)
Apr 06, 2004
0.8773
0.8791
0.7976
0.8224
143,311
-0.03(-3.13%)
Apr 05, 2004
0.8862
0.9216
0.8454
0.8490
535,161
-0.01(-1.24%)
Apr 02, 2004
0.7515
0.8950
0.7173
0.8596
879,334
+0.12(+15.48%)
Apr 01, 2004
0.7249
0.7444
0.7249
0.7444
104,380
+0.02(+2.44%)
Mar 31, 2004
0.7373
0.7426
0.6930
0.7267
64,603
-0.02(-2.38%)
Mar 30, 2004
0.7444
0.7533
0.7355
0.7444
70,245
+0.00(+0.00%)
Mar 29, 2004
0.7178
0.7444
0.7143
0.7444
117,075
+0.04(+5.26%)
Mar 26, 2004
0.6983
0.7214
0.6859
0.7072
25,954
-0.02(-3.39%)
Mar 25, 2004
0.7231
0.7391
0.7054
0.7320
54,164
+0.01(+1.98%)
Mar 24, 2004
0.7072
0.7178
0.7072
0.7178
17,772
+0.01(+1.25%)
Mar 23, 2004
0.7178
0.7284
0.7001
0.7089
35,827
-0.01(-0.99%)
Mar 22, 2004
0.7178
0.7178
0.6965
0.7160
8,181
+0.01(+1.00%)
Mar 19, 2004
0.7160
0.7160
0.6983
0.7089
21,158
+0.00(+0.00%)
Mar 18, 2004
0.7302
0.7302
0.7089
0.7089
18,054
-0.01(-0.99%)
Mar 17, 2004
0.7019
0.7249
0.7019
0.7160
58,960
+0.02(+2.80%)
Mar 16, 2004
0.6957
0.7019
0.6957
0.6965
1,410
-0.02(-2.72%)
Mar 15, 2004
0.6558
0.7160
0.6558
0.7160
27,364
-0.01(-1.22%)
Mar 12, 2004
0.7196
0.7249
0.7089
0.7249
58,396
-0.01(-0.73%)
Mar 11, 2004
0.8064
0.8064
0.6967
0.7302
48,240
+0.01(+1.73%)
Mar 10, 2004
0.7249
0.7603
0.7019
0.7178
23,979
+0.00(+0.25%)
Mar 09, 2004
0.6735
0.7231
0.6735
0.7160
44,291
+0.00(+0.50%)
Mar 08, 2004
0.7214
0.7231
0.6912
0.7125
44,855
+0.00(+0.50%)
Mar 05, 2004
0.7355
0.7355
0.7001
0.7089
42,880
-0.01(-1.96%)
Mar 04, 2004
0.7196
0.7338
0.7089
0.7231
19,465
+0.01(+0.99%)
Mar 03, 2004
0.7160
0.7178
0.7089
0.7160
20,029
+0.01(+1.00%)
Mar 02, 2004
0.7178
0.7355
0.7089
0.7089
29,057
+0.00(+0.00%)
Mar 01, 2004
0.7231
0.7231
0.7089
0.7089
19,465
-0.00(-0.50%)
Feb 27, 2004
0.7267
0.7355
0.7089
0.7125
28,775
+0.00(+0.50%)
Feb 26, 2004
0.7089
0.7318
0.6965
0.7089
19,747
+0.00(+0.00%)
Feb 25, 2004
0.7408
0.7408
0.7036
0.7089
25,671
-0.02(-2.44%)
Feb 24, 2004
0.7089
0.7373
0.6948
0.7267
20,876
+0.01(+0.76%)
Feb 23, 2004
0.7559
0.7559
0.7072
0.7212
80,965
-0.08(-9.58%)
Feb 20, 2004
0.7976
0.7976
0.7338
0.7976
23,697
+0.00(+0.00%)
Feb 19, 2004
0.7533
0.7976
0.7426
0.7976
41,187
+0.03(+3.45%)
Feb 18, 2004
0.7798
0.7887
0.7125
0.7710
116,511
+0.00(+0.00%)
Feb 17, 2004
0.7143
0.7816
0.7001
0.7710
344,455
+0.06(+9.02%)
Feb 13, 2004
0.6939
0.7089
0.6806
0.7072
16,926
-0.00(-0.25%)
Feb 12, 2004
0.7125
0.7125
0.6948
0.7089
18,901
+0.00(+0.00%)
Feb 11, 2004
0.6398
0.7089
0.6398
0.7089
58,114
+0.02(+2.56%)
Feb 10, 2004
0.6708
0.7036
0.6708
0.6912
14,105
-0.01(-1.02%)
Feb 09, 2004
0.6983
0.7001
0.6983
0.6983
7,899
-0.00(-0.25%)
Feb 06, 2004
0.7001
0.7019
0.6788
0.7001
4,231
-0.01(-1.00%)
Feb 05, 2004
0.6700
0.7089
0.6700
0.7072
17,772
-0.00(-0.25%)
Feb 04, 2004
0.6381
0.7089
0.6381
0.7089
11,284
+0.00(+0.25%)
Feb 03, 2004
0.6824
0.7178
0.6824
0.7072
13,259
-0.00(-0.25%)
Feb 02, 2004
0.6948
0.7089
0.6930
0.7089
37,238
+0.00(+0.50%)
Jan 30, 2004
0.7036
0.7072
0.6930
0.7054
15,798
-0.01(-1.00%)
Jan 29, 2004
0.7267
0.7267
0.7001
0.7125
23,697
-0.00(-0.50%)
Jan 28, 2004
0.7107
0.7178
0.7089
0.7160
16,362
+0.00(+0.50%)
Jan 27, 2004
0.6948
0.7249
0.6948
0.7125
27,646
+0.02(+2.29%)
Jan 26, 2004
0.7267
0.7267
0.6965
0.6965
26,518
-0.01(-1.75%)
Jan 23, 2004
0.7089
0.7178
0.7089
0.7089
21,440
-0.02(-2.20%)
Jan 22, 2004
0.7019
0.7267
0.7019
0.7249
14,387
+0.02(+2.25%)
Jan 21, 2004
0.7267
0.7302
0.7089
0.7089
37,238
-0.02(-2.44%)
Jan 20, 2004
0.7940
0.7976
0.7089
0.7267
71,091
+0.00(+0.00%)
Jan 16, 2004
0.7178
0.7267
0.6824
0.7267
9,873
-0.03(-4.21%)
Jan 15, 2004
0.7976
0.7976
0.7355
0.7586
16,080
-0.01(-1.61%)
Jan 14, 2004
0.7426
0.7887
0.7426
0.7710
4,513
+0.04(+5.56%)
Jan 13, 2004
0.7905
0.8011
0.6841
0.7304
49,639
-0.06(-7.60%)
Jan 12, 2004
0.7869
0.7976
0.7798
0.7905
30,332
+0.01(+0.70%)
Jan 09, 2004
0.7850
0.7850
0.7850
0.7850
0
+0.00(+0.00%)
Jan 08, 2004
0.7781
0.7887
0.7426
0.7850
10,965
+0.01(+0.66%)
Jan 07, 2004
0.7798
0.7798
0.7798
0.7798
2,821
+0.01(+1.85%)
Jan 05, 2004
0.7976
0.7976
0.7568
0.7657
52,472
-0.02(-2.70%)
Jan 02, 2004
0.7976
0.7976
0.7479
0.7869
32,160
+0.02(+3.26%)
Dec 31, 2003
0.7586
0.7798
0.7479
0.7621
4,231
+0.01(+0.94%)
Dec 30, 2003
0.7976
0.7976
0.7533
0.7550
13,239
-0.01(-1.84%)
Dec 29, 2003
0.6930
0.7869
0.6930
0.7692
24,684
+0.04(+5.85%)
Dec 26, 2003
0.7249
0.7267
0.7231
0.7267
5,642
+0.02(+2.24%)
Dec 24, 2003
0.7107
0.7107
0.7107
0.7107
0
+0.00(+0.00%)
Dec 23, 2003
0.6983
0.7499
0.6558
0.7107
25,305
-0.01(-0.99%)
Dec 22, 2003
0.7107
0.7586
0.7107
0.7178
23,378
-0.02(-2.88%)
Dec 19, 2003
0.6983
0.7391
0.6983
0.7391
9,789
+0.03(+3.99%)
Dec 18, 2003
0.7196
0.7391
0.7107
0.7107
3,949
+0.02(+2.56%)
Dec 17, 2003
0.7355
0.7373
0.6930
0.6930
12,412
-0.07(-9.07%)
Dec 16, 2003
0.7976
0.7976
0.7373
0.7621
9,083
+0.02(+2.63%)
Dec 15, 2003
0.7355
0.7887
0.7355
0.7426
15,219
+0.00(+0.48%)
Dec 12, 2003
0.7355
0.7887
0.7355
0.7391
12,977
-0.03(-4.14%)
Dec 11, 2003
0.7462
0.7621
0.7550
0.7710
14,105
+0.02(+3.33%)
Dec 10, 2003
0.7444
0.7692
0.7107
0.7462
15,109
-0.04(-5.18%)
Dec 09, 2003
0.7887
0.7887
0.7533
0.7869
27,643
-0.01(-0.67%)
Dec 08, 2003
0.7249
0.7922
0.7072
0.7922
29,339
+0.07(+10.37%)
Dec 05, 2003
0.7089
0.7178
0.7176
0.7178
3,870
+0.01(+1.25%)
Dec 04, 2003
0.7178
0.7178
0.6912
0.7089
13,823
-0.05(-7.19%)
Dec 03, 2003
0.7976
0.7976
0.7621
0.7639
37,292
-0.02(-3.15%)
Dec 02, 2003
0.7481
0.7887
0.7176
0.7887
20,382
+0.06(+8.54%)
Dec 01, 2003
0.7710
0.7781
0.7267
0.7267
19,973
-0.03(-4.43%)
Nov 28, 2003
0.7550
0.7621
0.7550
0.7603
15,360
+0.00(+0.00%)
Nov 26, 2003
0.7284
0.7603
0.6434
0.7603
16,373
+0.01(+1.18%)
Nov 25, 2003
0.6824
0.7887
0.6682
0.7515
57,900
-0.00(-0.47%)
Nov 24, 2003
0.6646
0.7692
0.6646
0.7550
45,701
+0.05(+6.50%)
Nov 21, 2003
0.7533
0.7107
0.7089
0.7089
30,890
-0.04(-5.88%)
Nov 20, 2003
0.8241
0.8241
0.7089
0.7533
64,179
-0.03(-3.41%)
Nov 19, 2003
0.7887
0.7887
0.7568
0.7798
40,905
-0.01(-1.12%)
Nov 18, 2003
0.7976
0.8862
0.7462
0.7887
72,911
+0.06(+8.54%)
Nov 17, 2003
0.8330
0.8561
0.7267
0.7267
156,203
+0.09(+14.53%)
Nov 14, 2003
0.6345
0.6345
0.5264
0.6345
25,319
+0.01(+1.42%)
Nov 13, 2003
0.5778
0.6327
0.5778
0.6256
35,545
+0.03(+5.06%)
Nov 12, 2003
0.6611
0.6646
0.5884
0.5955
65,943
-0.07(-9.92%)
Nov 11, 2003
0.4768
0.6735
0.4768
0.6611
52,190
+0.18(+38.15%)
Nov 10, 2003
0.4785
0.4785
0.4785
0.4785
45,419
+0.00(+0.37%)
Nov 07, 2003
0.4768
0.4768
0.4768
0.4768
846
-0.00(-0.37%)
Nov 06, 2003
0.4714
0.4785
0.4714
0.4785
11,707
+0.00(+0.00%)
Nov 05, 2003
0.4768
0.4785
0.4768
0.4785
4,231
+0.01(+2.66%)
Nov 04, 2003
0.4663
0.4663
0.4644
0.4661
5,783
-0.01(-2.59%)
Nov 03, 2003
0.4520
0.4785
0.4520
0.4785
13,278
+0.02(+3.49%)
Oct 31, 2003
0.4589
0.4716
0.4589
0.4624
7,329
+0.00(+0.00%)
Oct 30, 2003
0.4624
0.4624
0.4624
0.4624
0
+0.00(+0.00%)
Oct 29, 2003
0.4537
0.4699
0.4537
0.4624
5,924
-0.00(-0.76%)
Oct 28, 2003
0.4520
0.4681
0.4518
0.4660
3,103
+0.01(+3.10%)
Oct 27, 2003
0.4628
0.4628
0.4520
0.4520
2,256
-0.02(-4.49%)
Oct 24, 2003
0.4573
0.4732
0.4573
0.4732
3,385
-0.00(-0.34%)
Oct 23, 2003
0.4557
0.4748
0.4270
0.4748
17,208
+0.03(+6.31%)
Oct 22, 2003
0.4413
0.4592
0.4413
0.4466
4,513
+0.01(+2.90%)
Oct 21, 2003
0.4252
0.4415
0.4130
0.4341
4,231
-0.02(-5.08%)
Oct 20, 2003
0.4252
0.4608
0.4076
0.4573
8,463
-0.01(-2.64%)
Oct 17, 2003
0.4679
0.4697
0.4624
0.4697
7,334
-0.01(-1.08%)
Oct 16, 2003
0.4748
0.4748
0.4748
0.4748
0
+0.00(+0.00%)
Oct 15, 2003
0.4183
0.4768
0.4183
0.4748
8,745
+0.01(+1.48%)
Oct 14, 2003
0.4183
0.4679
0.4094
0.4679
10,968
+0.05(+12.34%)
Oct 13, 2003
0.4167
0.4167
0.4165
0.4165
564
-0.01(-2.49%)
Oct 10, 2003
0.4271
0.4271
0.4165
0.4271
3,385
+0.00(+0.42%)
Oct 09, 2003
0.4255
0.4255
0.4254
0.4254
1,128
+0.00(+0.00%)
Oct 08, 2003
0.3897
0.4254
0.3740
0.4254
7,052
-0.01(-2.04%)
Oct 07, 2003
0.4484
0.4484
0.3545
0.4342
28,493
-0.02(-4.30%)
Oct 06, 2003
0.4537
0.4537
0.4537
0.4537
1,410
-0.02(-4.48%)
Oct 03, 2003
0.4466
0.4750
0.4449
0.4750
6,770
+0.00(+0.75%)
Oct 02, 2003
0.4714
0.4714
0.4714
0.4714
0
+0.00(+0.00%)
Oct 01, 2003
0.4714
0.4714
0.4714
0.4714
0
+0.00(+0.00%)
Sep 30, 2003
0.4714
0.4714
0.4714
0.4714
0
+0.00(+0.00%)
Sep 29, 2003
0.4714
0.4714
0.4714
0.4714
0
+0.00(+0.00%)
Sep 26, 2003
0.4626
0.4785
0.4449
0.4714
8,745
-0.01(-1.12%)
Sep 25, 2003
0.4502
0.4768
0.4449
0.4768
14,951
+0.03(+6.41%)
Sep 24, 2003
0.4500
0.4766
0.4449
0.4481
19,747
-0.00(-0.86%)
Sep 23, 2003
0.4500
0.4716
0.4500
0.4520
7,306
-0.02(-3.45%)
Sep 22, 2003
0.4785
0.4785
0.4500
0.4681
9,873
-0.01(-2.19%)
Sep 19, 2003
0.4785
0.4785
0.4768
0.4785
9,168
+0.01(+2.27%)
Sep 18, 2003
0.4628
0.4697
0.4411
0.4679
13,823
+0.00(+0.00%)
Sep 17, 2003
0.4679
0.4679
0.4342
0.4679
17,208
-0.00(-0.38%)
Sep 16, 2003
0.4681
0.4730
0.4431
0.4697
12,130
+0.01(+1.92%)
Sep 15, 2003
0.4803
0.4803
0.4449
0.4608
12,130
-0.02(-4.76%)
Sep 12, 2003
0.4254
0.4839
0.3988
0.4839
19,465
+0.04(+9.20%)
Sep 11, 2003
0.4271
0.4573
0.3633
0.4431
23,979
-0.02(-3.85%)
Sep 10, 2003
0.4466
0.4610
0.4165
0.4608
21,440
+0.02(+5.26%)
Sep 09, 2003
0.4128
0.4539
0.4128
0.4378
14,105
+0.01(+1.65%)
Sep 08, 2003
0.3933
0.4307
0.3881
0.4307
5,924
+0.03(+7.05%)
Sep 05, 2003
0.4006
0.4254
0.3988
0.4023
13,259
-0.02(-3.81%)
Sep 04, 2003
0.3846
0.4236
0.3811
0.4183
14,105
+0.03(+7.22%)
Sep 03, 2003
0.3759
0.4076
0.3759
0.3901
9,027
+0.02(+4.26%)
Sep 02, 2003
0.3935
0.4096
0.3741
0.3741
21,158
+0.01(+1.49%)
Aug 29, 2003
0.3651
0.4076
0.3633
0.3687
41,187
-0.03(-7.96%)
Aug 28, 2003
0.4006
0.4006
0.4006
0.4006
0
+0.00(+0.00%)
Aug 27, 2003
0.4006
0.4006
0.4006
0.4006
0
+0.00(+0.00%)
Aug 26, 2003
0.3722
0.4023
0.3633
0.4006
31,032
+0.03(+7.62%)
Aug 25, 2003
0.3828
0.4023
0.3722
0.3722
46,265
-0.03(-7.85%)
Aug 22, 2003
0.4147
0.4185
0.3722
0.4039
88,582
-0.06(-12.35%)
Aug 21, 2003
0.4590
0.4608
0.4590
0.4608
5,077
+0.01(+2.77%)
Aug 20, 2003
0.4608
0.4608
0.4484
0.4484
1,410
-0.01(-2.69%)
Aug 19, 2003
0.4484
0.4608
0.4484
0.4608
3,667
+0.01(+1.56%)
Aug 18, 2003
0.3917
0.4537
0.3917
0.4537
5,924
+0.01(+2.40%)
Aug 15, 2003
0.3899
0.4431
0.3899
0.4431
22,850
+0.05(+12.11%)
Aug 14, 2003
0.3952
0.3952
0.3952
0.3952
846
-0.04(-8.61%)
Aug 13, 2003
0.4236
0.4325
0.3917
0.4325
5,924
-0.00(-0.41%)
Aug 12, 2003
0.4342
0.4342
0.4342
0.4342
0
+0.00(+0.00%)
Aug 11, 2003
0.3935
0.4342
0.3917
0.4342
9,309
-0.00(-0.04%)
Aug 08, 2003
0.3917
0.4344
0.3917
0.4344
7,334
-0.01(-1.96%)
Aug 07, 2003
0.4431
0.4431
0.4431
0.4431
0
+0.00(+0.00%)
Aug 06, 2003
0.4183
0.4431
0.4165
0.4431
13,259
+0.00(+0.00%)
Aug 05, 2003
0.4289
0.4431
0.4289
0.4431
7,334
+0.06(+15.74%)
Aug 04, 2003
0.3899
0.3899
0.3828
0.3828
1,974
-0.06(-13.60%)
Aug 01, 2003
0.4431
0.4431
0.4431
0.4431
0
+0.00(+0.00%)
Jul 31, 2003
0.4199
0.4608
0.4199
0.4431
3,667
+0.02(+4.17%)
Jul 30, 2003
0.4254
0.4254
0.4254
0.4254
0
+0.00(+0.00%)
Jul 29, 2003
0.3722
0.4254
0.3722
0.4254
3,103
+0.04(+11.11%)
Jul 28, 2003
0.3828
0.3828
0.3828
0.3828
564
-0.03(-8.09%)
Jul 25, 2003
0.4165
0.4165
0.4165
0.4165
0
+0.00(+0.00%)
Jul 24, 2003
0.3988
0.4165
0.3545
0.4165
40,623
+0.00(+0.00%)
Jul 23, 2003
0.4342
0.4413
0.4165
0.4165
31,314
-0.03(-6.00%)
Jul 22, 2003
0.4431
0.4431
0.4431
0.4431
0
+0.00(+0.00%)
Jul 21, 2003
0.4431
0.4431
0.4431
0.4431
0
+0.00(+0.00%)
Jul 18, 2003
0.4431
0.4431
0.4431
0.4431
1,128
-0.00(-0.40%)
Jul 17, 2003
0.4254
0.4677
0.3988
0.4449
33,006
+0.00(+0.40%)
Jul 16, 2003
0.4076
0.4431
0.4076
0.4431
7,334
+0.00(+0.00%)
Jul 15, 2003
0.3864
0.4520
0.3864
0.4431
23,979
+0.04(+11.16%)
Jul 14, 2003
0.3986
0.3986
0.3986
0.3986
0
+0.00(+0.00%)
Jul 11, 2003
0.3598
0.3988
0.3598
0.3986
5,642
+0.03(+7.61%)
Jul 10, 2003
0.3704
0.3704
0.3704
0.3704
1,692
-0.01(-3.24%)
Jul 09, 2003
0.3828
0.3828
0.3828
0.3828
846
+0.00(+0.47%)
Jul 08, 2003
0.3740
0.3811
0.3367
0.3811
29,621
+0.04(+12.57%)
Jul 07, 2003
0.3740
0.4254
0.3385
0.3385
3,949
+0.00(+0.53%)
Jul 03, 2003
0.3367
0.3367
0.3367
0.3367
2,538
+0.01(+2.70%)
Jul 02, 2003
0.3279
0.3279
0.3279
0.3279
0
+0.00(+0.00%)
Jul 01, 2003
0.3279
0.3279
0.3279
0.3279
0
+0.00(+0.00%)
Jun 30, 2003
0.3279
0.3279
0.3279
0.3279
846
-0.04(-11.01%)
Jun 27, 2003
0.3685
0.3685
0.3685
0.3685
0
+0.00(+0.00%)
Jun 26, 2003
0.3685
0.3685
0.3685
0.3685
0
+0.00(+0.00%)
Jun 25, 2003
0.3226
0.3685
0.3190
0.3685
5,924
+0.01(+1.41%)
Jun 24, 2003
0.3633
0.3633
0.3633
0.3633
0
+0.00(+0.00%)
Jun 23, 2003
0.3633
0.3633
0.3633
0.3633
0
+0.00(+0.00%)
Jun 20, 2003
0.3633
0.3633
0.3633
0.3633
0
+0.00(+0.00%)
Jun 19, 2003
0.3633
0.3633
0.3633
0.3633
0
+0.00(+0.00%)
Jun 18, 2003
0.3633
0.3633
0.3633
0.3633
0
+0.00(+0.00%)
Jun 17, 2003
0.3633
0.3633
0.3616
0.3633
7,616
+0.01(+2.50%)
Jun 16, 2003
0.3190
0.3545
0.3190
0.3545
5,642
+0.00(+0.50%)
Jun 13, 2003
0.3527
0.3527
0.3527
0.3527
564
+0.00(+0.96%)
Jun 12, 2003
0.3492
0.3493
0.3492
0.3493
1,974
+0.00(+0.05%)
Jun 11, 2003
0.3492
0.3492
0.3492
0.3492
0
+0.00(+0.00%)
Jun 10, 2003
0.3492
0.3492
0.3492
0.3492
0
+0.00(+0.00%)
Jun 09, 2003
0.3492
0.3492
0.3492
0.3492
0
+0.00(+0.00%)
Jun 06, 2003
0.3492
0.3492
0.3492
0.3492
0
+0.00(+0.00%)
Jun 05, 2003
0.3492
0.3492
0.3492
0.3492
0
+0.00(+0.00%)
Jun 04, 2003
0.3492
0.3492
0.3492
0.3492
0
+0.00(+0.00%)
Jun 03, 2003
0.3492
0.3492
0.3492
0.3492
0
+0.00(+0.00%)
Jun 02, 2003
0.3492
0.3492
0.3492
0.3492
0
+0.00(+0.00%)
May 30, 2003
0.3208
0.3492
0.3190
0.3492
22,004
-0.00(-0.51%)
May 29, 2003
0.3509
0.3509
0.3509
0.3509
0
+0.00(+0.00%)
May 28, 2003
0.3509
0.3509
0.3509
0.3509
0
+0.00(+0.00%)
May 23, 2003
0.3509
0.3509
0.3509
0.3509
0
+0.00(+0.00%)
May 22, 2003
0.3509
0.3509
0.3509
0.3509
3,103
-0.00(-0.50%)
May 21, 2003
0.3527
0.3527
0.3527
0.3527
0
+0.00(+0.00%)
May 20, 2003
0.3527
0.3527
0.3527
0.3527
0
+0.00(+0.00%)
May 19, 2003
0.3527
0.3527
0.3527
0.3527
3,385
+0.03(+10.56%)
May 16, 2003
0.3190
0.3190
0.3190
0.3190
0
+0.00(+0.00%)
May 15, 2003
0.3492
0.3492
0.3190
0.3190
564
+0.01(+2.27%)
May 14, 2003
0.3119
0.3119
0.3119
0.3119
0
+0.00(+0.00%)
May 13, 2003
0.3119
0.3119
0.3119
0.3119
564
-0.04(-11.11%)
May 12, 2003
0.3509
0.3509
0.3509
0.3509
0
+0.00(+0.00%)
May 09, 2003
0.3155
0.3509
0.3102
0.3509
22,850
+0.00(+1.02%)
May 08, 2003
0.3474
0.3474
0.3474
0.3474
4,231
+0.04(+12.00%)
May 07, 2003
0.3102
0.3102
0.3102
0.3102
0
+0.00(+0.00%)
May 06, 2003
0.3403
0.3545
0.3102
0.3102
13,259
+0.04(+15.13%)
May 05, 2003
0.2924
0.3261
0.2694
0.2694
1,410
-0.04(-13.14%)
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.