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
MFS High Yield Municipal Trust
(NY:
CMU
)
3.310
+0.030 (+0.91%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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
2.243
2.304
2.239
2.291
60,728
+0.03(+1.33%)
Apr 29, 2004
2.256
2.274
2.256
2.261
73,060
-0.00(-0.19%)
Apr 28, 2004
2.308
2.321
2.256
2.265
98,887
-0.03(-1.13%)
Apr 27, 2004
2.256
2.304
2.213
2.291
292,938
-0.05(-2.20%)
Apr 26, 2004
2.407
2.407
2.342
2.342
90,976
-0.04(-1.80%)
Apr 23, 2004
2.372
2.394
2.368
2.385
36,064
-0.02(-0.72%)
Apr 22, 2004
2.390
2.407
2.372
2.402
110,288
-0.00(-0.18%)
Apr 21, 2004
2.377
2.407
2.372
2.407
100,981
+0.03(+1.45%)
Apr 20, 2004
2.390
2.420
2.372
2.372
104,238
-0.06(-2.65%)
Apr 19, 2004
2.428
2.441
2.385
2.437
131,694
-0.01(-0.53%)
Apr 16, 2004
2.450
2.454
2.428
2.450
31,643
+0.03(+1.42%)
Apr 15, 2004
2.407
2.458
2.407
2.415
105,169
-0.03(-1.40%)
Apr 14, 2004
2.424
2.471
2.407
2.450
79,575
+0.03(+1.42%)
Apr 13, 2004
2.445
2.445
2.411
2.415
82,599
-0.03(-1.06%)
Apr 12, 2004
2.424
2.445
2.415
2.441
47,233
+0.00(+0.00%)
Apr 08, 2004
2.450
2.458
2.420
2.441
84,693
-0.01(-0.35%)
Apr 07, 2004
2.433
2.450
2.411
2.450
96,095
+0.02(+0.71%)
Apr 06, 2004
2.411
2.471
2.411
2.433
98,887
+0.02(+0.89%)
Apr 05, 2004
2.531
2.531
2.411
2.411
165,432
-0.09(-3.61%)
Apr 02, 2004
2.536
2.566
2.501
2.501
161,011
-0.04(-1.69%)
Apr 01, 2004
2.553
2.566
2.540
2.544
71,431
-0.01(-0.34%)
Mar 31, 2004
2.540
2.553
2.536
2.553
27,455
+0.01(+0.34%)
Mar 30, 2004
2.540
2.570
2.540
2.544
24,430
+0.00(+0.00%)
Mar 29, 2004
2.553
2.553
2.536
2.544
54,446
-0.03(-1.00%)
Mar 26, 2004
2.557
2.570
2.557
2.570
28,851
+0.00(+0.17%)
Mar 25, 2004
2.579
2.579
2.557
2.566
15,589
-0.01(-0.33%)
Mar 24, 2004
2.570
2.574
2.553
2.574
37,926
+0.00(+0.17%)
Mar 23, 2004
2.557
2.570
2.557
2.570
25,361
+0.01(+0.50%)
Mar 22, 2004
2.574
2.574
2.557
2.557
36,530
-0.02(-0.67%)
Mar 19, 2004
2.557
2.579
2.557
2.574
73,292
+0.00(+0.17%)
Mar 18, 2004
2.574
2.579
2.557
2.570
59,565
+0.00(+0.17%)
Mar 17, 2004
2.557
2.566
2.557
2.566
26,525
+0.01(+0.50%)
Mar 16, 2004
2.557
2.579
2.553
2.553
53,282
-0.02(-0.83%)
Mar 15, 2004
2.583
2.587
2.553
2.574
46,302
-0.00(-0.17%)
Mar 12, 2004
2.553
2.579
2.544
2.579
103,075
+0.02(+0.67%)
Mar 11, 2004
2.579
2.583
2.562
2.562
36,762
-0.02(-0.83%)
Mar 10, 2004
2.566
2.609
2.557
2.583
129,135
-0.00(-0.17%)
Mar 09, 2004
2.566
2.587
2.553
2.587
96,793
+0.03(+1.18%)
Mar 08, 2004
2.557
2.557
2.549
2.557
30,015
+0.02(+0.85%)
Mar 05, 2004
2.523
2.557
2.523
2.536
81,436
+0.02(+0.68%)
Mar 04, 2004
2.523
2.527
2.519
2.519
43,743
-0.00(-0.17%)
Mar 03, 2004
2.531
2.544
2.523
2.523
47,465
-0.02(-0.84%)
Mar 02, 2004
2.531
2.553
2.531
2.544
34,436
-0.00(-0.17%)
Mar 01, 2004
2.527
2.549
2.527
2.549
26,292
+0.00(+0.00%)
Feb 27, 2004
2.536
2.553
2.527
2.549
127,273
-0.01(-0.50%)
Feb 26, 2004
2.570
2.570
2.536
2.562
56,307
+0.00(+0.00%)
Feb 25, 2004
2.549
2.566
2.540
2.562
64,218
-0.01(-0.33%)
Feb 24, 2004
2.566
2.570
2.557
2.570
60,728
+0.01(+0.50%)
Feb 23, 2004
2.540
2.566
2.540
2.557
69,802
+0.02(+0.68%)
Feb 20, 2004
2.540
2.544
2.536
2.540
99,817
-0.01(-0.51%)
Feb 19, 2004
2.544
2.557
2.540
2.553
57,005
+0.00(+0.00%)
Feb 18, 2004
2.540
2.553
2.514
2.553
130,065
-0.01(-0.34%)
Feb 17, 2004
2.553
2.562
2.544
2.562
50,956
+0.02(+0.85%)
Feb 13, 2004
2.549
2.557
2.523
2.540
90,045
-0.00(-0.17%)
Feb 12, 2004
2.562
2.566
2.531
2.544
132,625
-0.02(-0.67%)
Feb 11, 2004
2.544
2.562
2.540
2.562
48,629
+0.01(+0.34%)
Feb 10, 2004
2.544
2.579
2.544
2.553
73,525
-0.01(-0.50%)
Feb 09, 2004
2.540
2.570
2.540
2.566
60,961
+0.02(+0.84%)
Feb 06, 2004
2.553
2.553
2.544
2.544
16,519
-0.01(-0.34%)
Feb 05, 2004
2.540
2.553
2.540
2.553
38,391
+0.01(+0.51%)
Feb 04, 2004
2.544
2.553
2.540
2.540
18,614
-0.01(-0.34%)
Feb 03, 2004
2.553
2.557
2.540
2.549
74,456
-0.00(-0.17%)
Feb 02, 2004
2.536
2.553
2.536
2.553
29,084
+0.03(+1.02%)
Jan 30, 2004
2.536
2.570
2.519
2.527
65,149
-0.03(-1.18%)
Jan 29, 2004
2.549
2.574
2.531
2.557
75,619
+0.01(+0.51%)
Jan 28, 2004
2.523
2.557
2.523
2.544
59,565
-0.01(-0.50%)
Jan 27, 2004
2.536
2.566
2.536
2.557
47,465
+0.02(+0.68%)
Jan 26, 2004
2.527
2.557
2.527
2.540
33,970
+0.00(+0.17%)
Jan 23, 2004
2.557
2.557
2.536
2.536
42,579
-0.00(-0.17%)
Jan 22, 2004
2.553
2.566
2.540
2.540
49,792
-0.01(-0.51%)
Jan 21, 2004
2.536
2.587
2.536
2.553
169,853
+0.01(+0.34%)
Jan 20, 2004
2.514
2.544
2.514
2.544
96,327
+0.03(+1.37%)
Jan 16, 2004
2.514
2.523
2.493
2.510
74,688
+0.01(+0.34%)
Jan 15, 2004
2.519
2.523
2.493
2.501
66,079
-0.02(-0.68%)
Jan 14, 2004
2.493
2.519
2.493
2.519
26,525
+0.00(+0.17%)
Jan 13, 2004
2.527
2.527
2.488
2.514
45,604
+0.01(+0.34%)
Jan 12, 2004
2.497
2.514
2.493
2.506
53,980
+0.01(+0.52%)
Jan 09, 2004
2.510
2.536
2.480
2.493
126,808
-0.01(-0.51%)
Jan 08, 2004
2.467
2.476
2.450
2.506
78,179
+0.02(+0.87%)
Jan 07, 2004
2.463
2.484
2.463
2.484
29,549
+0.02(+0.70%)
Jan 06, 2004
2.441
2.471
2.437
2.467
37,693
+0.03(+1.41%)
Jan 05, 2004
2.458
2.471
2.428
2.433
69,570
-0.02(-0.70%)
Jan 02, 2004
2.428
2.454
2.428
2.450
46,767
+0.01(+0.35%)
Dec 31, 2003
2.467
2.467
2.433
2.441
93,070
-0.01(-0.53%)
Dec 30, 2003
2.445
2.454
2.428
2.454
48,396
+0.01(+0.35%)
Dec 29, 2003
2.450
2.450
2.428
2.445
82,599
-0.00(-0.18%)
Dec 26, 2003
2.415
2.454
2.415
2.450
49,792
+0.03(+1.06%)
Dec 24, 2003
2.420
2.450
2.411
2.424
29,317
-0.02(-0.70%)
Dec 23, 2003
2.428
2.441
2.428
2.441
42,579
-0.00(-0.18%)
Dec 22, 2003
2.471
2.471
2.445
2.445
47,000
+0.00(+0.00%)
Dec 19, 2003
2.454
2.454
2.437
2.445
53,050
-0.03(-1.04%)
Dec 18, 2003
2.471
2.471
2.467
2.471
21,173
+0.02(+0.88%)
Dec 17, 2003
2.437
2.467
2.433
2.450
40,252
+0.01(+0.35%)
Dec 16, 2003
2.476
2.480
2.437
2.441
60,030
-0.03(-1.22%)
Dec 15, 2003
2.480
2.501
2.467
2.471
140,303
-0.01(-0.35%)
Dec 12, 2003
2.484
2.484
2.458
2.480
44,441
-0.00(-0.17%)
Dec 11, 2003
2.441
2.484
2.424
2.484
63,055
+0.04(+1.76%)
Dec 10, 2003
2.450
2.450
2.420
2.441
56,540
-0.00(-0.18%)
Dec 09, 2003
2.463
2.476
2.445
2.445
57,470
-0.00(-0.18%)
Dec 08, 2003
2.454
2.467
2.450
2.450
70,500
-0.02(-0.70%)
Dec 05, 2003
2.463
2.471
2.463
2.467
72,129
+0.01(+0.35%)
Dec 04, 2003
2.441
2.458
2.441
2.458
36,530
+0.02(+0.70%)
Dec 03, 2003
2.428
2.441
2.428
2.441
40,252
+0.01(+0.53%)
Dec 02, 2003
2.420
2.437
2.420
2.428
81,669
+0.01(+0.53%)
Dec 01, 2003
2.407
2.407
2.407
2.415
41,416
-0.01(-0.53%)
Nov 28, 2003
2.398
2.428
2.398
2.428
22,104
+0.03(+1.07%)
Nov 26, 2003
2.441
2.441
2.402
2.402
64,683
-0.03(-1.24%)
Nov 25, 2003
2.428
2.433
2.424
2.433
51,654
-0.01(-0.53%)
Nov 24, 2003
2.471
2.471
2.445
2.445
48,396
-0.01(-0.35%)
Nov 21, 2003
2.467
2.467
2.454
2.454
83,065
+0.02(+0.71%)
Nov 20, 2003
2.454
2.454
2.454
2.437
36,064
+0.00(+0.00%)
Nov 19, 2003
2.433
2.450
2.428
2.437
54,446
-0.01(-0.53%)
Nov 18, 2003
2.428
2.458
2.424
2.450
25,594
-0.00(-0.18%)
Nov 17, 2003
2.441
2.454
2.441
2.454
83,297
+0.03(+1.06%)
Nov 14, 2003
2.407
2.428
2.407
2.428
68,174
+0.01(+0.53%)
Nov 13, 2003
2.402
2.415
2.402
2.415
71,198
+0.01(+0.54%)
Nov 12, 2003
2.377
2.402
2.377
2.402
43,975
+0.00(+0.18%)
Nov 11, 2003
2.394
2.398
2.394
2.398
31,643
+0.01(+0.54%)
Nov 10, 2003
2.385
2.407
2.385
2.385
97,723
-0.01(-0.36%)
Nov 07, 2003
2.402
2.402
2.394
2.394
76,317
-0.00(-0.18%)
Nov 06, 2003
2.424
2.428
2.398
2.398
65,149
-0.02(-0.89%)
Nov 05, 2003
2.394
2.420
2.390
2.420
71,431
+0.02(+0.72%)
Nov 04, 2003
2.402
2.402
2.402
2.402
0
+0.00(+0.00%)
Nov 03, 2003
2.402
2.402
2.385
2.402
93,070
+0.02(+0.90%)
Oct 31, 2003
2.398
2.402
2.398
2.381
102,144
+0.00(+0.18%)
Oct 30, 2003
2.394
2.394
2.377
2.377
245,240
-0.04(-1.78%)
Oct 29, 2003
2.394
2.420
2.394
2.420
99,817
-0.01(-0.53%)
Oct 28, 2003
2.433
2.433
2.433
2.433
25,594
+0.01(+0.35%)
Oct 27, 2003
2.415
2.433
2.415
2.424
76,783
-0.01(-0.35%)
Oct 24, 2003
2.445
2.445
2.415
2.433
18,381
-0.01(-0.35%)
Oct 23, 2003
2.424
2.441
2.407
2.441
76,783
+0.02(+0.71%)
Oct 22, 2003
2.441
2.445
2.411
2.424
57,005
-0.01(-0.35%)
Oct 21, 2003
2.407
2.407
2.407
2.433
53,515
+0.00(+0.18%)
Oct 20, 2003
2.415
2.428
2.398
2.428
99,352
+0.03(+1.25%)
Oct 17, 2003
2.402
2.407
2.394
2.398
61,426
+0.01(+0.36%)
Oct 16, 2003
2.398
2.398
2.390
2.390
49,559
-0.01(-0.54%)
Oct 15, 2003
2.398
2.402
2.394
2.402
67,941
+0.02(+0.90%)
Oct 14, 2003
2.407
2.415
2.381
2.381
85,857
-0.03(-1.07%)
Oct 13, 2003
2.390
2.402
2.381
2.407
141,699
+0.02(+0.72%)
Oct 10, 2003
2.411
2.415
2.390
2.390
114,011
-0.01(-0.36%)
Oct 09, 2003
2.394
2.415
2.394
2.398
75,852
-0.01(-0.53%)
Oct 08, 2003
2.394
2.411
2.394
2.411
28,386
+0.00(+0.00%)
Oct 07, 2003
2.411
2.411
2.411
2.411
59,565
-0.02(-0.71%)
Oct 06, 2003
2.424
2.428
2.411
2.428
46,535
+0.00(+0.18%)
Oct 03, 2003
2.428
2.428
2.407
2.424
40,252
-0.01(-0.35%)
Oct 02, 2003
2.428
2.433
2.428
2.433
34,203
+0.03(+1.07%)
Oct 01, 2003
2.402
2.407
2.381
2.407
214,061
-0.01(-0.36%)
Sep 30, 2003
2.415
2.428
2.407
2.415
157,288
-0.00(-0.18%)
Sep 29, 2003
2.424
2.433
2.420
2.420
71,664
-0.01(-0.53%)
Sep 26, 2003
2.445
2.445
2.428
2.433
60,961
-0.01(-0.35%)
Sep 25, 2003
2.433
2.450
2.433
2.441
9,539
-0.01(-0.35%)
Sep 24, 2003
2.441
2.450
2.441
2.450
36,995
+0.02(+0.88%)
Sep 23, 2003
2.428
2.428
2.424
2.428
61,426
-0.00(-0.18%)
Sep 22, 2003
2.437
2.445
2.433
2.433
50,723
+0.00(+0.00%)
Sep 19, 2003
2.445
2.445
2.433
2.433
15,821
-0.01(-0.53%)
Sep 18, 2003
2.420
2.445
2.420
2.445
34,203
+0.02(+0.89%)
Sep 17, 2003
2.424
2.424
2.424
2.424
7,910
+0.00(+0.18%)
Sep 16, 2003
2.424
2.445
2.420
2.420
57,238
-0.00(-0.18%)
Sep 15, 2003
2.450
2.450
2.424
2.424
80,971
-0.02(-0.88%)
Sep 12, 2003
2.415
2.458
2.415
2.445
90,045
+0.02(+0.71%)
Sep 11, 2003
2.420
2.437
2.415
2.428
54,678
-0.01(-0.35%)
Sep 10, 2003
2.415
2.437
2.411
2.437
93,070
+0.01(+0.35%)
Sep 09, 2003
2.445
2.445
2.428
2.428
52,119
-0.02(-0.70%)
Sep 08, 2003
2.420
2.450
2.415
2.445
42,579
+0.00(+0.00%)
Sep 05, 2003
2.424
2.445
2.424
2.445
62,822
+0.01(+0.35%)
Sep 04, 2003
2.407
2.437
2.407
2.437
25,827
+0.01(+0.35%)
Sep 03, 2003
2.407
2.428
2.402
2.428
53,282
-0.01(-0.35%)
Sep 02, 2003
2.411
2.437
2.407
2.437
51,188
+0.01(+0.53%)
Aug 29, 2003
2.433
2.437
2.407
2.424
92,837
-0.01(-0.35%)
Aug 28, 2003
2.450
2.450
2.411
2.433
45,604
-0.01(-0.53%)
Aug 27, 2003
2.411
2.445
2.411
2.445
28,386
-0.02(-0.87%)
Aug 26, 2003
2.441
2.471
2.428
2.467
107,030
+0.03(+1.23%)
Aug 25, 2003
2.458
2.463
2.437
2.437
59,332
-0.03(-1.05%)
Aug 22, 2003
2.463
2.476
2.463
2.463
45,837
-0.01(-0.35%)
Aug 21, 2003
2.454
2.480
2.454
2.471
21,406
+0.01(+0.52%)
Aug 20, 2003
2.463
2.463
2.454
2.458
27,223
-0.03(-1.04%)
Aug 19, 2003
2.480
2.484
2.463
2.484
35,366
+0.03(+1.23%)
Aug 18, 2003
2.458
2.484
2.441
2.454
59,332
+0.01(+0.35%)
Aug 15, 2003
2.424
2.445
2.411
2.445
38,158
+0.02(+0.71%)
Aug 14, 2003
2.454
2.454
2.420
2.428
21,638
-0.03(-1.05%)
Aug 13, 2003
2.424
2.454
2.424
2.454
53,282
+0.01(+0.35%)
Aug 12, 2003
2.450
2.471
2.445
2.445
56,074
-0.01(-0.35%)
Aug 11, 2003
2.441
2.454
2.433
2.454
16,054
-0.02(-0.87%)
Aug 08, 2003
2.394
2.476
2.394
2.476
60,961
+0.06(+2.67%)
Aug 07, 2003
2.372
2.411
2.372
2.411
41,648
+0.03(+1.08%)
Aug 06, 2003
2.377
2.385
2.364
2.385
125,644
+0.00(+0.00%)
Aug 05, 2003
2.394
2.394
2.364
2.385
47,233
-0.01(-0.36%)
Aug 04, 2003
2.385
2.394
2.372
2.394
71,664
+0.01(+0.36%)
Aug 01, 2003
2.377
2.411
2.377
2.385
53,050
+0.00(+0.00%)
Jul 31, 2003
2.394
2.428
2.385
2.385
110,753
-0.04(-1.60%)
Jul 30, 2003
2.377
2.428
2.377
2.424
94,931
+0.03(+1.44%)
Jul 29, 2003
2.407
2.415
2.368
2.390
153,798
-0.04(-1.59%)
Jul 28, 2003
2.450
2.454
2.407
2.428
275,255
-0.04(-1.57%)
Jul 25, 2003
2.467
2.493
2.467
2.467
29,782
-0.02(-0.69%)
Jul 24, 2003
2.506
2.523
2.480
2.484
96,327
-0.03(-1.20%)
Jul 23, 2003
2.514
2.531
2.497
2.514
66,545
+0.00(+0.00%)
Jul 22, 2003
2.501
2.514
2.471
2.514
88,882
-0.01(-0.51%)
Jul 21, 2003
2.506
2.527
2.493
2.527
39,089
+0.02(+0.86%)
Jul 18, 2003
2.506
2.506
2.488
2.506
19,544
+0.00(+0.00%)
Jul 17, 2003
2.493
2.531
2.471
2.506
141,001
+0.03(+1.04%)
Jul 16, 2003
2.501
2.501
2.480
2.480
77,248
-0.05(-1.87%)
Jul 15, 2003
2.510
2.531
2.497
2.527
117,966
-0.00(-0.17%)
Jul 14, 2003
2.514
2.531
2.506
2.531
47,465
+0.00(+0.17%)
Jul 11, 2003
2.519
2.527
2.514
2.527
50,257
-0.00(-0.17%)
Jul 10, 2003
2.523
2.531
2.519
2.531
83,530
+0.00(+0.17%)
Jul 09, 2003
2.531
2.536
2.523
2.527
43,045
-0.01(-0.34%)
Jul 08, 2003
2.540
2.540
2.531
2.536
86,090
-0.01(-0.34%)
Jul 07, 2003
2.566
2.587
2.544
2.544
181,952
-0.02(-0.67%)
Jul 03, 2003
2.557
2.570
2.557
2.562
26,757
-0.00(-0.17%)
Jul 02, 2003
2.570
2.570
2.557
2.566
21,173
+0.00(+0.00%)
Jul 01, 2003
2.566
2.566
2.540
2.566
13,727
+0.03(+1.02%)
Jun 30, 2003
2.557
2.566
2.540
2.540
57,238
-0.02(-0.67%)
Jun 27, 2003
2.531
2.557
2.523
2.557
27,688
+0.02(+0.68%)
Jun 26, 2003
2.557
2.557
2.527
2.540
37,228
-0.02(-0.67%)
Jun 25, 2003
2.523
2.557
2.523
2.557
66,777
+0.03(+1.02%)
Jun 24, 2003
2.536
2.557
2.531
2.531
36,530
-0.01(-0.51%)
Jun 23, 2003
2.562
2.562
2.544
2.544
60,263
-0.01(-0.34%)
Jun 20, 2003
2.549
2.562
2.536
2.553
115,174
+0.00(+0.00%)
Jun 19, 2003
2.570
2.570
2.549
2.553
44,208
-0.02(-0.67%)
Jun 18, 2003
2.570
2.579
2.570
2.570
26,525
-0.01(-0.50%)
Jun 17, 2003
2.562
2.583
2.562
2.583
55,144
+0.01(+0.33%)
Jun 16, 2003
2.574
2.574
2.570
2.574
105,169
+0.00(+0.00%)
Jun 13, 2003
2.570
2.574
2.544
2.574
68,406
+0.00(+0.17%)
Jun 12, 2003
2.549
2.570
2.536
2.570
66,312
+0.00(+0.17%)
Jun 11, 2003
2.566
2.570
2.544
2.566
39,089
+0.01(+0.34%)
Jun 10, 2003
2.549
2.570
2.544
2.557
57,005
-0.01(-0.33%)
Jun 09, 2003
2.536
2.566
2.536
2.566
22,569
+0.03(+1.02%)
Jun 06, 2003
2.540
2.562
2.540
2.540
30,713
-0.01(-0.34%)
Jun 05, 2003
2.557
2.562
2.540
2.549
34,436
-0.02(-0.67%)
Jun 04, 2003
2.523
2.566
2.523
2.566
36,995
+0.04(+1.53%)
Jun 03, 2003
2.531
2.544
2.527
2.527
52,119
-0.01(-0.34%)
Jun 02, 2003
2.536
2.553
2.514
2.536
45,371
+0.00(+0.00%)
May 30, 2003
2.527
2.570
2.527
2.536
46,302
-0.02(-0.67%)
May 29, 2003
2.566
2.566
2.536
2.553
49,327
-0.02(-0.67%)
May 28, 2003
2.549
2.570
2.519
2.570
100,981
+0.01(+0.50%)
May 27, 2003
2.557
2.583
2.557
2.557
48,629
-0.02(-0.83%)
May 23, 2003
2.562
2.579
2.557
2.579
54,911
+0.00(+0.00%)
May 22, 2003
2.579
2.592
2.566
2.579
64,916
-0.00(-0.17%)
May 21, 2003
2.562
2.583
2.549
2.583
19,312
+0.02(+0.84%)
May 20, 2003
2.549
2.574
2.549
2.562
27,223
+0.00(+0.17%)
May 19, 2003
2.557
2.574
2.557
2.557
50,257
+0.00(+0.17%)
May 16, 2003
2.557
2.557
2.540
2.553
40,252
+0.01(+0.34%)
May 15, 2003
2.553
2.557
2.544
2.544
71,664
-0.01(-0.34%)
May 14, 2003
2.540
2.557
2.536
2.553
106,798
+0.01(+0.34%)
May 13, 2003
2.549
2.553
2.540
2.544
66,777
+0.01(+0.34%)
May 12, 2003
2.549
2.553
2.536
2.536
47,000
-0.02(-0.84%)
May 09, 2003
2.523
2.557
2.523
2.557
115,407
+0.03(+1.02%)
May 08, 2003
2.536
2.536
2.523
2.531
107,263
-0.02(-0.67%)
May 07, 2003
2.514
2.553
2.497
2.549
110,986
+0.03(+1.37%)
May 06, 2003
2.510
2.519
2.497
2.514
101,679
+0.00(+0.00%)
May 05, 2003
2.510
2.519
2.506
2.514
59,099
-0.01(-0.34%)
May 02, 2003
2.497
2.523
2.484
2.523
66,312
+0.02(+0.69%)
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.