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
Nice Ltd ADR
(NQ:
NICE
)
190.32
+0.22 (+0.12%)
Streaming Delayed Price
Updated: 3:27 PM EDT, May 24, 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
5.577
5.582
5.497
5.513
46,309
-0.01(-0.26%)
Apr 29, 2004
5.641
5.674
5.487
5.527
50,939
-0.16(-2.76%)
Apr 28, 2004
5.879
5.917
5.665
5.684
64,201
-0.14(-2.37%)
Apr 27, 2004
5.953
5.986
5.820
5.822
55,991
-0.15(-2.47%)
Apr 26, 2004
5.896
5.991
5.896
5.969
32,205
-0.05(-0.87%)
Apr 23, 2004
5.893
6.057
5.891
6.021
46,519
+0.03(+0.56%)
Apr 22, 2004
5.972
6.045
5.884
5.988
75,988
+0.00(+0.04%)
Apr 21, 2004
5.998
6.000
5.891
5.986
85,461
-0.04(-0.67%)
Apr 20, 2004
6.176
6.188
6.026
6.026
31,153
-0.09(-1.48%)
Apr 19, 2004
6.090
6.169
6.060
6.117
126,928
+0.04(+0.59%)
Apr 16, 2004
6.150
6.150
5.974
6.081
52,834
+0.01(+0.23%)
Apr 15, 2004
6.107
6.107
5.981
6.067
58,517
+0.09(+1.51%)
Apr 14, 2004
6.052
6.100
5.898
5.976
50,308
-0.05(-0.75%)
Apr 13, 2004
6.083
6.231
5.950
6.021
124,192
-0.05(-0.78%)
Apr 12, 2004
5.865
6.295
5.865
6.069
197,655
+0.01(+0.09%)
Apr 08, 2004
6.001
6.183
5.993
6.063
94,723
+0.11(+1.78%)
Apr 07, 2004
6.005
6.038
5.867
5.957
57,675
+0.02(+0.32%)
Apr 06, 2004
5.891
6.010
5.867
5.938
97,669
-0.04(-0.64%)
Apr 05, 2004
6.105
6.271
5.896
5.976
225,861
-0.14(-2.29%)
Apr 02, 2004
5.831
6.171
5.809
6.117
311,743
+0.33(+5.75%)
Apr 01, 2004
5.701
5.843
5.665
5.784
123,350
+0.19(+3.44%)
Mar 31, 2004
5.603
5.677
5.551
5.592
88,829
+0.01(+0.17%)
Mar 30, 2004
5.511
5.658
5.511
5.582
42,309
+0.00(+0.00%)
Mar 29, 2004
5.492
5.641
5.478
5.582
59,149
+0.20(+3.71%)
Mar 26, 2004
5.489
5.603
5.347
5.383
136,401
-0.11(-1.99%)
Mar 25, 2004
5.283
5.530
5.283
5.492
71,147
+0.11(+2.12%)
Mar 24, 2004
5.359
5.392
5.226
5.378
126,297
-0.07(-1.26%)
Mar 23, 2004
5.390
5.459
5.364
5.447
54,518
+0.06(+1.10%)
Mar 22, 2004
5.468
5.601
5.385
5.387
87,776
-0.16(-2.95%)
Mar 19, 2004
5.473
5.625
5.473
5.551
38,310
+0.05(+0.99%)
Mar 18, 2004
5.698
5.698
5.478
5.497
143,137
-0.15(-2.61%)
Mar 17, 2004
5.727
5.727
5.599
5.644
142,926
-0.03(-0.50%)
Mar 16, 2004
5.701
5.734
5.632
5.672
172,395
+0.12(+2.09%)
Mar 15, 2004
5.589
5.634
5.544
5.556
148,609
+0.08(+1.48%)
Mar 12, 2004
5.364
5.475
5.364
5.475
35,573
+0.12(+2.17%)
Mar 11, 2004
5.463
5.492
5.359
5.359
116,614
-0.10(-1.91%)
Mar 10, 2004
5.516
5.575
5.425
5.463
140,190
-0.04(-0.73%)
Mar 09, 2004
5.596
5.649
5.463
5.504
129,244
-0.10(-1.86%)
Mar 08, 2004
5.657
5.657
5.608
5.608
117,456
-0.07(-1.25%)
Mar 05, 2004
5.701
5.701
5.630
5.679
95,354
+0.00(+0.08%)
Mar 04, 2004
5.708
5.758
5.637
5.675
222,914
-0.03(-0.50%)
Mar 03, 2004
5.646
5.739
5.646
5.703
77,672
+0.02(+0.38%)
Mar 02, 2004
5.698
5.701
5.611
5.682
71,358
-0.07(-1.20%)
Mar 01, 2004
5.738
5.765
5.656
5.751
154,293
+0.15(+2.63%)
Feb 27, 2004
5.622
5.641
5.511
5.603
133,243
+0.00(+0.04%)
Feb 26, 2004
5.463
5.606
5.463
5.601
62,096
+0.04(+0.77%)
Feb 25, 2004
5.582
5.675
5.444
5.558
233,860
+0.12(+2.23%)
Feb 24, 2004
5.416
5.452
5.368
5.437
138,506
-0.07(-1.34%)
Feb 23, 2004
5.653
5.719
5.463
5.511
142,505
-0.18(-3.09%)
Feb 20, 2004
5.801
5.801
5.627
5.687
383,943
-0.06(-0.99%)
Feb 19, 2004
5.867
5.926
5.684
5.744
121,245
-0.15(-2.50%)
Feb 18, 2004
5.912
5.926
5.867
5.891
59,570
-0.03(-0.56%)
Feb 17, 2004
5.950
5.962
5.886
5.924
332,583
+0.02(+0.36%)
Feb 13, 2004
5.936
5.981
5.888
5.903
95,775
+0.01(+0.21%)
Feb 12, 2004
5.986
5.986
5.858
5.891
383,522
-0.11(-1.90%)
Feb 11, 2004
6.057
6.057
5.898
6.005
389,627
+0.08(+1.40%)
Feb 10, 2004
5.855
5.924
5.803
5.922
299,956
+0.12(+2.13%)
Feb 09, 2004
5.903
5.984
5.760
5.798
387,311
+0.12(+2.14%)
Feb 06, 2004
5.656
5.786
5.618
5.677
370,472
-0.02(-0.33%)
Feb 05, 2004
5.710
5.815
5.587
5.696
756,942
+0.26(+4.72%)
Feb 04, 2004
5.487
5.554
5.245
5.440
2,241,146
-1.10(-16.76%)
Feb 03, 2004
6.368
6.551
6.309
6.535
119,982
+0.09(+1.36%)
Feb 02, 2004
6.392
6.459
6.283
6.447
86,934
-0.05(-0.84%)
Jan 30, 2004
6.451
6.501
6.290
6.501
77,041
+0.18(+2.89%)
Jan 29, 2004
6.551
6.675
6.233
6.318
223,335
-0.29(-4.32%)
Jan 28, 2004
6.832
6.889
6.596
6.603
165,028
-0.25(-3.61%)
Jan 27, 2004
6.829
6.896
6.793
6.851
159,555
+0.04(+0.56%)
Jan 26, 2004
6.734
6.827
6.644
6.812
50,939
+0.04(+0.56%)
Jan 23, 2004
6.523
6.822
6.523
6.774
139,769
+0.19(+2.96%)
Jan 22, 2004
6.725
6.746
6.532
6.580
281,853
-0.30(-4.32%)
Jan 21, 2004
7.022
7.048
6.805
6.877
130,717
-0.22(-3.11%)
Jan 20, 2004
7.428
7.463
7.014
7.098
378,892
+0.16(+2.33%)
Jan 16, 2004
6.805
6.941
6.758
6.936
84,408
+0.17(+2.56%)
Jan 15, 2004
6.874
6.941
6.734
6.763
45,126
-0.07(-1.01%)
Jan 14, 2004
6.822
6.865
6.753
6.832
181,156
+0.11(+1.59%)
Jan 13, 2004
7.041
7.041
6.544
6.725
259,842
-0.26(-3.71%)
Jan 12, 2004
6.727
7.147
6.580
6.984
871,386
+0.64(+10.15%)
Jan 09, 2004
6.622
6.622
6.200
6.340
340,863
-0.31(-4.68%)
Jan 08, 2004
6.250
6.698
6.250
6.651
492,618
+0.44(+7.07%)
Jan 07, 2004
6.299
6.299
6.060
6.212
161,866
-0.06(-0.95%)
Jan 06, 2004
6.247
6.288
6.140
6.271
428,358
+0.15(+2.44%)
Jan 05, 2004
5.943
6.133
5.893
6.121
257,436
+0.41(+7.24%)
Jan 02, 2004
5.962
5.962
5.627
5.708
997,959
-0.31(-5.21%)
Dec 31, 2003
6.095
6.140
5.981
6.021
107,352
+0.10(+1.60%)
Dec 30, 2003
5.938
5.938
5.879
5.926
93,889
+0.04(+0.69%)
Dec 29, 2003
5.986
6.021
5.843
5.886
250,904
+0.20(+3.51%)
Dec 26, 2003
5.637
5.760
5.637
5.687
30,717
+0.01(+0.16%)
Dec 24, 2003
5.641
5.708
5.608
5.677
66,400
+0.09(+1.58%)
Dec 23, 2003
5.482
5.611
5.482
5.589
48,422
+0.01(+0.13%)
Dec 22, 2003
5.513
5.594
5.416
5.582
62,902
+0.02(+0.30%)
Dec 19, 2003
5.546
5.641
5.546
5.565
49,630
-0.05(-0.97%)
Dec 18, 2003
5.506
5.660
5.504
5.620
74,645
-0.01(-0.13%)
Dec 17, 2003
5.511
5.649
5.511
5.627
49,359
+0.12(+2.24%)
Dec 16, 2003
5.639
5.639
5.444
5.504
221,639
-0.07(-1.19%)
Dec 15, 2003
5.791
5.817
5.539
5.570
319,896
+0.01(+0.21%)
Dec 12, 2003
5.577
5.618
5.525
5.558
100,330
+0.05(+0.91%)
Dec 11, 2003
5.418
5.672
5.485
5.508
185,185
+0.09(+1.67%)
Dec 10, 2003
5.482
5.589
5.418
5.418
181,285
-0.04(-0.70%)
Dec 09, 2003
5.523
5.708
5.442
5.456
381,251
+0.07(+1.35%)
Dec 08, 2003
5.342
5.397
5.285
5.384
455,137
+0.01(+0.15%)
Dec 05, 2003
5.345
5.409
5.345
5.375
122,192
-0.02(-0.31%)
Dec 04, 2003
5.309
5.406
5.133
5.392
393,155
+0.08(+1.52%)
Dec 03, 2003
5.371
5.404
5.078
5.311
638,529
-0.10(-1.84%)
Dec 02, 2003
5.475
5.542
5.368
5.411
273,202
-0.15(-2.77%)
Dec 01, 2003
5.563
5.568
5.404
5.565
288,461
-0.07(-1.31%)
Nov 28, 2003
5.606
5.641
5.606
5.639
28,564
-0.00(-0.04%)
Nov 26, 2003
5.665
5.665
5.568
5.641
194,958
-0.01(-0.21%)
Nov 25, 2003
5.686
5.701
5.582
5.653
119,877
+0.04(+0.72%)
Nov 24, 2003
5.677
5.677
5.475
5.613
220,698
-0.05(-0.84%)
Nov 21, 2003
5.492
5.639
5.309
5.661
137,184
+0.17(+3.08%)
Nov 20, 2003
5.729
5.879
5.463
5.492
339,539
-0.30(-5.13%)
Nov 19, 2003
5.891
5.891
5.622
5.789
148,024
+0.01(+0.25%)
Nov 18, 2003
5.848
5.986
5.774
5.774
114,330
+0.05(+0.88%)
Nov 17, 2003
5.915
5.917
5.618
5.724
303,959
-0.24(-3.95%)
Nov 14, 2003
5.760
6.045
5.701
5.960
410,702
+0.04(+0.60%)
Nov 13, 2003
5.843
5.924
5.713
5.924
353,072
+0.02(+0.32%)
Nov 12, 2003
5.706
5.938
5.706
5.905
363,900
+0.32(+5.79%)
Nov 11, 2003
5.641
5.684
5.299
5.582
325,043
-0.18(-3.09%)
Nov 10, 2003
5.772
5.842
5.691
5.760
320,930
-0.10(-1.75%)
Nov 07, 2003
5.820
5.938
5.820
5.862
340,400
-0.07(-1.24%)
Nov 06, 2003
5.691
5.945
5.641
5.936
537,759
+0.15(+2.63%)
Nov 05, 2003
5.701
5.796
5.653
5.784
420,262
+0.10(+1.67%)
Nov 04, 2003
5.573
5.701
5.523
5.689
751,408
+0.18(+3.23%)
Nov 03, 2003
5.451
5.701
5.385
5.511
586,636
+0.16(+2.97%)
Oct 31, 2003
5.392
5.404
5.321
5.352
322,470
+0.06(+1.21%)
Oct 30, 2003
5.342
5.368
5.133
5.288
580,845
-0.05(-1.02%)
Oct 29, 2003
5.107
5.364
5.012
5.342
1,553,676
+0.47(+9.60%)
Oct 28, 2003
4.694
4.964
4.694
4.874
224,461
+0.24(+5.23%)
Oct 27, 2003
4.575
4.679
4.409
4.632
423,938
-0.05(-1.17%)
Oct 24, 2003
4.789
4.820
4.662
4.687
50,729
-0.12(-2.57%)
Oct 23, 2003
4.637
4.931
4.554
4.810
171,132
-0.03(-0.64%)
Oct 22, 2003
4.869
4.905
4.801
4.841
129,875
-0.08(-1.55%)
Oct 21, 2003
4.853
5.010
4.715
4.917
446,499
+0.17(+3.55%)
Oct 20, 2003
4.679
4.819
4.639
4.748
175,448
+0.12(+2.62%)
Oct 17, 2003
4.798
4.846
4.608
4.627
176,692
-0.19(-4.04%)
Oct 16, 2003
4.751
4.822
4.570
4.822
215,231
+0.07(+1.50%)
Oct 15, 2003
4.753
4.817
4.729
4.751
137,611
+0.02(+0.45%)
Oct 14, 2003
4.751
4.753
4.694
4.729
53,465
+0.00(+0.05%)
Oct 13, 2003
4.760
4.805
4.660
4.727
91,481
+0.01(+0.15%)
Oct 10, 2003
4.656
4.725
4.565
4.720
218,121
+0.08(+1.64%)
Oct 09, 2003
4.988
5.083
4.513
4.644
1,043,889
-0.34(-6.77%)
Oct 08, 2003
4.668
5.029
4.665
4.981
732,627
+0.32(+6.82%)
Oct 07, 2003
4.582
4.727
4.518
4.663
315,596
+0.09(+1.93%)
Oct 06, 2003
4.518
4.651
4.518
4.575
80,181
-0.04(-0.87%)
Oct 03, 2003
4.584
4.675
4.449
4.615
108,057
+0.10(+2.21%)
Oct 02, 2003
4.561
4.561
4.454
4.516
98,554
-0.02(-0.37%)
Oct 01, 2003
4.537
4.615
4.489
4.532
120,192
+0.00(+0.10%)
Sep 30, 2003
4.584
4.644
4.442
4.527
185,162
-0.14(-2.95%)
Sep 29, 2003
4.561
4.691
4.551
4.665
165,580
+0.15(+3.25%)
Sep 26, 2003
4.656
4.727
4.302
4.518
319,616
-0.09(-1.91%)
Sep 25, 2003
4.869
4.988
4.508
4.606
734,478
-0.08(-1.71%)
Sep 24, 2003
4.677
4.953
4.575
4.686
965,172
+0.24(+5.49%)
Sep 23, 2003
4.192
4.449
4.131
4.442
889,714
+0.39(+9.68%)
Sep 22, 2003
4.038
4.097
3.943
4.050
75,410
-0.04(-0.87%)
Sep 19, 2003
4.204
4.204
4.062
4.086
96,295
-0.11(-2.55%)
Sep 18, 2003
4.121
4.228
4.069
4.192
131,873
+0.09(+2.14%)
Sep 17, 2003
4.086
4.154
4.062
4.105
81,470
-0.04(-0.97%)
Sep 16, 2003
4.048
4.152
4.048
4.145
136,969
+0.11(+2.83%)
Sep 15, 2003
4.026
4.128
3.976
4.031
135,138
+0.02(+0.47%)
Sep 12, 2003
4.014
4.014
3.955
4.012
189,235
-0.02(-0.59%)
Sep 11, 2003
3.979
4.059
3.915
4.036
299,324
-0.02(-0.53%)
Sep 10, 2003
4.124
4.150
4.005
4.057
484,139
-0.10(-2.40%)
Sep 09, 2003
4.088
4.216
4.038
4.157
385,627
-0.06(-1.52%)
Sep 08, 2003
4.026
4.252
4.012
4.221
658,640
+0.18(+4.53%)
Sep 05, 2003
4.173
4.173
4.036
4.038
333,635
-0.12(-2.86%)
Sep 04, 2003
3.907
4.195
3.907
4.157
402,678
+0.16(+4.10%)
Sep 03, 2003
3.694
4.069
3.694
3.993
445,198
+0.23(+6.06%)
Sep 02, 2003
3.620
3.798
3.580
3.765
113,878
+0.20(+5.67%)
Aug 29, 2003
3.506
3.587
3.501
3.563
45,888
+0.08(+2.24%)
Aug 28, 2003
3.492
3.494
3.480
3.485
20,628
-0.01(-0.33%)
Aug 27, 2003
3.506
3.527
3.492
3.497
46,730
-0.01(-0.34%)
Aug 26, 2003
3.432
3.535
3.432
3.508
98,722
+0.02(+0.54%)
Aug 25, 2003
3.421
3.489
3.349
3.489
73,041
-0.00(-0.07%)
Aug 22, 2003
3.539
3.542
3.492
3.492
110,931
-0.06(-1.55%)
Aug 21, 2003
3.458
3.549
3.366
3.547
50,097
+0.02(+0.55%)
Aug 20, 2003
3.539
3.582
3.494
3.527
55,149
-0.07(-1.85%)
Aug 19, 2003
3.565
3.663
3.530
3.594
96,617
+0.03(+0.80%)
Aug 18, 2003
3.499
3.565
3.499
3.565
46,730
+0.10(+2.81%)
Aug 15, 2003
3.468
3.468
3.468
3.468
631
-0.00(-0.14%)
Aug 14, 2003
3.442
3.480
3.439
3.473
56,202
-0.00(-0.07%)
Aug 13, 2003
3.468
3.480
3.444
3.475
16,839
-0.01(-0.20%)
Aug 12, 2003
3.421
3.487
3.382
3.482
49,676
+0.09(+2.73%)
Aug 11, 2003
3.406
3.416
3.361
3.390
23,786
-0.02(-0.49%)
Aug 08, 2003
3.423
3.423
3.399
3.406
24,838
+0.03(+0.99%)
Aug 07, 2003
3.385
3.406
3.354
3.373
21,891
-0.02(-0.70%)
Aug 06, 2003
3.432
3.456
3.387
3.397
26,732
-0.06(-1.72%)
Aug 05, 2003
3.397
3.497
3.397
3.456
120,824
+0.07(+1.97%)
Aug 04, 2003
3.397
3.439
3.283
3.389
208,180
-0.26(-7.16%)
Aug 01, 2003
3.651
3.717
3.649
3.651
32,626
-0.03(-0.84%)
Jul 31, 2003
3.682
3.717
3.646
3.682
45,888
-0.05(-1.27%)
Jul 30, 2003
3.710
3.729
3.592
3.729
175,553
-0.05(-1.26%)
Jul 29, 2003
3.798
3.824
3.777
3.777
165,870
-0.01(-0.19%)
Jul 28, 2003
3.774
3.800
3.684
3.784
98,090
+0.08(+2.18%)
Jul 25, 2003
3.641
3.772
3.641
3.703
23,996
+0.05(+1.23%)
Jul 24, 2003
3.777
3.777
3.658
3.658
15,155
-0.11(-2.84%)
Jul 23, 2003
3.803
3.803
3.741
3.765
12,419
+0.07(+1.80%)
Jul 22, 2003
3.634
3.708
3.634
3.698
23,786
+0.05(+1.30%)
Jul 21, 2003
3.720
3.720
3.613
3.651
79,777
-0.09(-2.47%)
Jul 18, 2003
3.706
3.746
3.675
3.744
53,886
-0.02(-0.44%)
Jul 17, 2003
3.848
3.848
3.622
3.760
87,355
-0.15(-3.83%)
Jul 16, 2003
3.753
3.991
3.751
3.910
357,211
+0.16(+4.24%)
Jul 15, 2003
3.763
3.777
3.725
3.751
81,882
+0.03(+0.89%)
Jul 14, 2003
3.646
3.784
3.646
3.717
49,045
-0.03(-0.89%)
Jul 11, 2003
3.634
3.751
3.634
3.751
18,944
+0.03(+0.89%)
Jul 10, 2003
3.637
3.789
3.637
3.717
13,892
-0.05(-1.45%)
Jul 09, 2003
3.779
3.798
3.646
3.772
41,257
+0.10(+2.58%)
Jul 08, 2003
3.675
3.710
3.639
3.677
69,042
-0.12(-3.13%)
Jul 07, 2003
3.796
3.853
3.741
3.796
103,563
+0.01(+0.19%)
Jul 03, 2003
3.753
3.798
3.753
3.789
85,250
+0.00(+0.00%)
Jul 02, 2003
3.615
3.786
3.706
3.789
21,049
+0.17(+4.80%)
Jul 01, 2003
3.565
3.620
3.501
3.615
82,303
+0.04(+1.20%)
Jun 30, 2003
3.639
3.674
3.565
3.573
48,413
-0.04(-0.99%)
Jun 27, 2003
3.622
3.729
3.506
3.608
54,518
+0.02(+0.60%)
Jun 26, 2003
3.587
3.634
3.565
3.587
14,103
-0.00(-0.13%)
Jun 25, 2003
3.499
3.639
3.499
3.592
86,934
+0.10(+2.79%)
Jun 24, 2003
3.468
3.525
3.449
3.494
66,516
+0.05(+1.46%)
Jun 23, 2003
3.539
3.561
3.378
3.444
29,258
-0.13(-3.60%)
Jun 20, 2003
3.565
3.582
3.565
3.573
3,578
+0.01(+0.20%)
Jun 19, 2003
3.630
3.630
3.565
3.565
52,413
-0.04(-0.99%)
Jun 18, 2003
3.563
3.658
3.527
3.601
141,874
+0.10(+2.99%)
Jun 17, 2003
3.487
3.513
3.401
3.497
146,715
+0.18(+5.44%)
Jun 16, 2003
3.325
3.325
3.254
3.316
158,292
+0.18(+5.60%)
Jun 13, 2003
3.268
3.278
3.133
3.140
107,984
-0.12(-3.64%)
Jun 12, 2003
3.271
3.271
3.221
3.259
9,893
+0.00(+0.00%)
Jun 11, 2003
3.247
3.318
3.211
3.259
22,102
+0.04(+1.18%)
Jun 10, 2003
3.314
3.314
3.207
3.221
26,943
-0.02(-0.59%)
Jun 09, 2003
3.290
3.290
3.230
3.240
66,727
-0.05(-1.37%)
Jun 06, 2003
3.387
3.397
3.280
3.285
86,092
-0.11(-3.22%)
Jun 05, 2003
3.361
3.394
3.340
3.394
56,412
-0.00(-0.07%)
Jun 04, 2003
3.328
3.409
3.257
3.397
62,517
+0.04(+1.13%)
Jun 03, 2003
3.456
3.456
3.333
3.359
89,039
-0.13(-3.68%)
Jun 02, 2003
3.504
3.537
3.378
3.487
101,458
-0.06(-1.81%)
May 30, 2003
3.421
3.551
3.421
3.551
64,411
+0.15(+4.55%)
May 29, 2003
3.432
3.482
3.382
3.397
46,519
+0.00(+0.00%)
May 28, 2003
3.432
3.468
3.304
3.397
92,197
-0.04(-1.04%)
May 27, 2003
3.306
3.468
3.292
3.432
75,778
+0.20(+6.17%)
May 23, 2003
3.100
3.273
3.100
3.233
51,360
+0.16(+5.18%)
May 22, 2003
3.059
3.088
3.057
3.074
23,786
+0.04(+1.41%)
May 21, 2003
3.088
3.088
2.967
3.031
114,509
-0.14(-4.42%)
May 20, 2003
3.159
3.219
3.159
3.171
87,776
-0.00(-0.07%)
May 19, 2003
3.219
3.266
3.159
3.173
40,415
-0.08(-2.55%)
May 16, 2003
3.230
3.266
3.226
3.257
92,618
+0.02(+0.73%)
May 15, 2003
3.325
3.347
3.195
3.233
58,096
-0.03(-0.94%)
May 14, 2003
3.409
3.461
3.230
3.264
155,556
-0.24(-6.85%)
May 13, 2003
3.397
3.537
3.325
3.504
237,228
-0.09(-2.38%)
May 12, 2003
3.409
3.682
3.409
3.589
336,371
+0.36(+11.10%)
May 09, 2003
3.086
3.230
3.086
3.230
155,135
+0.16(+5.34%)
May 08, 2003
3.036
3.147
3.036
3.067
34,942
-0.04(-1.22%)
May 07, 2003
3.088
3.135
3.045
3.105
57,886
+0.01(+0.31%)
May 06, 2003
3.057
3.207
3.057
3.095
50,939
+0.01(+0.23%)
May 05, 2003
3.017
3.195
3.017
3.088
247,753
+0.16(+5.35%)
May 02, 2003
2.896
2.931
2.886
2.931
147,136
+0.05(+1.65%)
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.