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
Entravision Communications Corp
(NY:
EVC
)
2.160
+0.070 (+3.35%)
Streaming Delayed Price
Updated: 1:03 PM EDT, Jun 10, 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
5.437
5.515
5.395
5.503
323,352
+0.05(+1.00%)
Apr 29, 2004
5.497
5.503
5.377
5.449
95,562
-0.02(-0.33%)
Apr 28, 2004
5.503
5.527
5.455
5.467
202,406
-0.02(-0.33%)
Apr 27, 2004
5.594
5.600
5.473
5.485
230,112
-0.06(-1.09%)
Apr 26, 2004
5.618
5.708
5.545
5.545
393,364
-0.07(-1.29%)
Apr 23, 2004
5.612
5.624
5.575
5.618
131,398
+0.01(+0.22%)
Apr 22, 2004
5.575
5.636
5.551
5.606
179,676
+0.03(+0.54%)
Apr 21, 2004
5.569
5.612
5.545
5.575
109,996
+0.01(+0.11%)
Apr 20, 2004
5.642
5.666
5.557
5.569
136,707
-0.10(-1.70%)
Apr 19, 2004
5.678
5.738
5.636
5.666
522,440
-0.06(-1.05%)
Apr 16, 2004
5.696
5.726
5.666
5.726
111,157
+0.00(+0.00%)
Apr 15, 2004
5.696
5.726
5.636
5.726
133,388
+0.07(+1.17%)
Apr 14, 2004
5.684
5.786
5.660
5.660
109,166
-0.08(-1.47%)
Apr 13, 2004
5.726
5.792
5.702
5.744
202,737
+0.01(+0.21%)
Apr 12, 2004
5.612
5.744
5.612
5.732
235,421
+0.05(+0.96%)
Apr 08, 2004
5.660
5.756
5.648
5.678
145,997
+0.08(+1.40%)
Apr 07, 2004
5.684
5.690
5.551
5.600
190,626
-0.08(-1.48%)
Apr 06, 2004
5.636
5.756
5.606
5.684
93,571
-0.01(-0.21%)
Apr 05, 2004
5.533
5.786
5.509
5.696
480,299
+0.11(+2.05%)
Apr 02, 2004
5.503
5.612
5.431
5.581
84,446
+0.10(+1.87%)
Apr 01, 2004
5.467
5.563
5.395
5.479
132,061
+0.07(+1.34%)
Mar 31, 2004
5.383
5.461
5.280
5.407
182,331
+0.05(+0.90%)
Mar 30, 2004
5.226
5.473
5.226
5.358
208,876
+0.10(+1.95%)
Mar 29, 2004
5.202
5.509
5.184
5.256
455,413
+0.09(+1.75%)
Mar 26, 2004
5.268
5.298
5.087
5.166
326,670
-0.06(-1.15%)
Mar 25, 2004
5.045
5.364
5.045
5.226
172,542
+0.18(+3.58%)
Mar 24, 2004
5.075
5.178
5.015
5.045
252,344
-0.04(-0.83%)
Mar 23, 2004
5.075
5.178
5.033
5.087
290,502
-0.07(-1.29%)
Mar 22, 2004
5.274
5.334
5.123
5.154
311,904
-0.10(-1.84%)
Mar 19, 2004
5.262
5.395
5.220
5.250
134,716
+0.04(+0.69%)
Mar 18, 2004
5.304
5.364
5.196
5.214
181,999
+0.01(+0.23%)
Mar 17, 2004
5.244
5.268
5.135
5.202
142,347
+0.01(+0.23%)
Mar 16, 2004
5.184
5.250
5.111
5.190
135,877
+0.06(+1.18%)
Mar 15, 2004
5.256
5.256
5.063
5.129
243,385
-0.10(-1.96%)
Mar 12, 2004
5.304
5.352
5.172
5.232
142,845
-0.09(-1.70%)
Mar 11, 2004
5.304
5.364
5.184
5.322
270,593
-0.04(-0.79%)
Mar 10, 2004
5.575
5.606
5.292
5.364
297,304
-0.19(-3.37%)
Mar 09, 2004
5.726
5.780
5.515
5.551
141,684
-0.22(-3.86%)
Mar 08, 2004
5.786
5.877
5.684
5.774
140,854
-0.01(-0.21%)
Mar 05, 2004
5.847
5.847
5.678
5.786
111,157
-0.05(-0.83%)
Mar 04, 2004
5.726
5.847
5.672
5.835
159,104
+0.13(+2.33%)
Mar 03, 2004
5.726
5.726
5.594
5.702
116,300
-0.08(-1.46%)
Mar 02, 2004
5.835
5.901
5.750
5.786
216,176
-0.01(-0.10%)
Mar 01, 2004
5.835
5.907
5.738
5.792
106,014
+0.01(+0.10%)
Feb 27, 2004
5.907
5.973
5.780
5.786
287,018
+0.05(+0.84%)
Feb 26, 2004
5.774
5.853
5.666
5.738
132,061
+0.01(+0.11%)
Feb 25, 2004
5.817
5.877
5.696
5.732
155,952
-0.05(-0.83%)
Feb 24, 2004
5.774
6.094
5.660
5.780
294,816
+0.05(+0.95%)
Feb 23, 2004
6.040
6.112
5.696
5.726
236,582
-0.36(-5.94%)
Feb 20, 2004
6.118
6.118
5.847
6.088
141,684
-0.05(-0.88%)
Feb 19, 2004
6.305
6.305
6.058
6.142
176,690
-0.16(-2.58%)
Feb 18, 2004
6.419
6.425
6.208
6.305
144,172
-0.08(-1.23%)
Feb 17, 2004
6.238
6.492
6.190
6.383
264,952
+0.05(+0.86%)
Feb 13, 2004
6.480
6.480
5.847
6.329
558,109
-0.16(-2.42%)
Feb 12, 2004
6.600
6.600
6.365
6.486
145,666
-0.14(-2.18%)
Feb 11, 2004
6.486
6.715
6.395
6.630
245,541
+0.06(+0.92%)
Feb 10, 2004
6.558
6.618
6.365
6.570
123,600
-0.06(-0.91%)
Feb 09, 2004
6.449
6.678
6.184
6.630
375,944
+0.15(+2.33%)
Feb 06, 2004
6.208
6.492
6.208
6.480
429,200
+0.27(+4.37%)
Feb 05, 2004
6.257
6.341
6.184
6.208
203,733
+0.03(+0.49%)
Feb 04, 2004
6.401
6.401
6.088
6.178
153,297
-0.28(-4.38%)
Feb 03, 2004
6.455
6.522
6.269
6.461
206,719
+0.01(+0.09%)
Feb 02, 2004
6.401
6.534
6.371
6.455
217,005
+0.14(+2.29%)
Jan 30, 2004
6.166
6.317
6.166
6.311
304,106
+0.12(+1.95%)
Jan 29, 2004
6.287
6.323
6.040
6.190
210,037
-0.13(-2.00%)
Jan 28, 2004
6.558
6.576
6.275
6.317
126,420
-0.24(-3.59%)
Jan 27, 2004
6.660
6.660
6.449
6.552
171,215
-0.16(-2.42%)
Jan 26, 2004
6.751
6.781
6.630
6.715
266,446
-0.22(-3.13%)
Jan 23, 2004
6.817
6.932
6.739
6.932
232,103
+0.14(+2.13%)
Jan 22, 2004
6.926
6.932
6.751
6.787
201,576
-0.14(-2.00%)
Jan 21, 2004
6.932
6.962
6.787
6.926
800,831
+0.30(+4.45%)
Jan 20, 2004
6.588
6.660
6.347
6.630
279,718
+0.04(+0.64%)
Jan 16, 2004
6.618
6.660
6.570
6.588
176,026
-0.06(-0.91%)
Jan 15, 2004
6.691
6.691
6.594
6.648
118,457
+0.01(+0.18%)
Jan 14, 2004
6.618
6.678
6.606
6.636
91,248
+0.02(+0.27%)
Jan 13, 2004
6.678
6.678
6.492
6.618
123,268
-0.04(-0.63%)
Jan 12, 2004
6.660
6.691
6.606
6.660
254,500
+0.03(+0.45%)
Jan 09, 2004
6.474
6.600
6.449
6.630
186,644
+0.10(+1.48%)
Jan 08, 2004
6.751
6.751
6.522
6.534
250,519
-0.20(-3.04%)
Jan 07, 2004
6.660
6.733
6.654
6.739
278,723
+0.12(+1.82%)
Jan 06, 2004
6.811
6.853
6.618
6.618
330,486
-0.20(-3.00%)
Jan 05, 2004
6.811
7.034
6.733
6.823
385,235
+0.11(+1.62%)
Jan 02, 2004
6.739
6.793
6.654
6.715
231,107
+0.02(+0.36%)
Dec 31, 2003
6.811
6.811
6.691
6.691
295,811
-0.07(-1.07%)
Dec 30, 2003
6.745
6.841
6.660
6.763
569,723
-0.04(-0.62%)
Dec 29, 2003
6.793
6.914
6.775
6.805
475,654
+0.01(+0.18%)
Dec 26, 2003
6.769
6.835
6.769
6.793
88,594
-0.02(-0.27%)
Dec 24, 2003
6.781
6.901
6.781
6.811
81,294
+0.03(+0.44%)
Dec 23, 2003
6.775
6.811
6.751
6.781
530,403
-0.03(-0.44%)
Dec 22, 2003
6.329
6.889
6.305
6.811
994,610
+0.51(+8.03%)
Dec 19, 2003
6.178
6.329
6.178
6.305
171,049
+0.08(+1.36%)
Dec 18, 2003
6.076
6.250
6.076
6.220
317,877
+0.19(+3.10%)
Dec 17, 2003
6.178
6.178
5.991
6.034
237,578
-0.21(-3.38%)
Dec 16, 2003
6.172
6.269
6.172
6.244
224,969
+0.02(+0.39%)
Dec 15, 2003
6.238
6.323
6.190
6.220
402,489
+0.00(+0.00%)
Dec 12, 2003
6.058
6.214
6.030
6.220
244,546
+0.14(+2.28%)
Dec 11, 2003
5.955
6.112
5.937
6.082
211,365
+0.07(+1.20%)
Dec 10, 2003
5.901
6.046
5.877
6.009
204,231
+0.02(+0.30%)
Dec 09, 2003
5.967
6.058
5.907
5.991
140,357
-0.02(-0.40%)
Dec 08, 2003
5.973
6.064
5.973
6.015
158,606
+0.05(+0.81%)
Dec 05, 2003
5.979
6.015
5.907
5.967
129,904
-0.13(-2.08%)
Dec 04, 2003
5.901
5.955
5.895
6.094
244,048
+0.19(+3.27%)
Dec 03, 2003
6.178
6.178
5.865
5.901
395,355
-0.25(-4.11%)
Dec 02, 2003
5.606
6.220
5.606
6.154
1,236,668
+0.73(+13.44%)
Dec 01, 2003
5.533
5.563
5.533
5.425
450,934
-0.05(-0.88%)
Nov 28, 2003
5.467
5.636
5.467
5.473
110,991
-0.07(-1.20%)
Nov 26, 2003
5.461
5.563
5.443
5.539
328,329
+0.06(+1.10%)
Nov 25, 2003
5.455
5.521
5.437
5.479
368,312
+0.00(+0.00%)
Nov 24, 2003
5.461
5.581
5.437
5.479
825,551
+0.02(+0.44%)
Nov 21, 2003
5.913
5.913
5.455
5.455
756,202
-0.48(-8.12%)
Nov 20, 2003
6.021
6.040
5.937
5.937
372,958
-0.09(-1.50%)
Nov 19, 2003
6.178
6.178
6.015
6.027
538,864
-0.21(-3.38%)
Nov 18, 2003
6.124
6.238
6.094
6.238
220,821
+0.10(+1.67%)
Nov 17, 2003
6.184
6.184
6.070
6.136
239,237
-0.25(-3.96%)
Nov 14, 2003
6.172
6.606
6.172
6.389
428,205
+0.26(+4.23%)
Nov 13, 2003
6.148
6.299
6.118
6.130
111,821
-0.05(-0.88%)
Nov 12, 2003
6.027
6.184
5.997
6.184
270,593
+0.16(+2.60%)
Nov 11, 2003
6.040
6.070
6.027
6.027
221,319
-0.07(-1.19%)
Nov 10, 2003
6.088
6.100
5.967
6.100
287,350
-0.02(-0.30%)
Nov 07, 2003
5.967
6.142
5.967
6.118
419,577
+0.22(+3.68%)
Nov 06, 2003
5.786
5.931
5.786
5.901
135,711
+0.07(+1.14%)
Nov 05, 2003
5.877
5.847
5.768
5.835
75,819
-0.07(-1.12%)
Nov 04, 2003
5.877
5.907
5.853
5.901
214,517
-0.04(-0.61%)
Nov 03, 2003
5.841
5.949
5.841
5.937
111,074
+0.17(+2.93%)
Oct 31, 2003
5.744
5.913
5.648
5.768
166,736
+0.01(+0.21%)
Oct 30, 2003
5.835
5.835
5.756
5.756
37,826
-0.08(-1.44%)
Oct 29, 2003
5.636
5.841
5.587
5.841
116,134
+0.14(+2.43%)
Oct 28, 2003
5.762
5.762
5.726
5.702
95,728
-0.08(-1.46%)
Oct 27, 2003
5.618
5.877
5.618
5.786
123,434
+0.12(+2.13%)
Oct 24, 2003
5.636
5.786
5.606
5.666
110,659
-0.03(-0.53%)
Oct 23, 2003
5.666
5.762
5.612
5.696
102,364
-0.03(-0.53%)
Oct 22, 2003
5.768
5.817
5.726
5.726
452,427
-0.10(-1.66%)
Oct 21, 2003
5.756
5.859
5.750
5.823
174,865
+0.07(+1.15%)
Oct 20, 2003
5.738
5.780
5.738
5.756
110,327
-0.01(-0.21%)
Oct 17, 2003
5.823
5.919
5.726
5.768
135,877
-0.11(-1.95%)
Oct 16, 2003
5.835
5.931
5.829
5.883
103,359
+0.04(+0.62%)
Oct 15, 2003
5.847
5.859
5.798
5.847
175,197
+0.00(+0.00%)
Oct 14, 2003
5.732
5.937
5.732
5.847
188,635
+0.11(+2.00%)
Oct 13, 2003
5.750
5.817
5.726
5.732
276,400
-0.02(-0.31%)
Oct 10, 2003
5.768
5.817
5.768
5.750
74,326
-0.07(-1.14%)
Oct 09, 2003
5.786
5.907
5.786
5.817
147,656
+0.03(+0.52%)
Oct 08, 2003
5.853
5.853
5.786
5.786
222,480
-0.01(-0.21%)
Oct 07, 2003
5.762
5.889
5.762
5.798
403,982
-0.02(-0.41%)
Oct 06, 2003
5.786
5.931
5.786
5.823
231,771
+0.06(+1.05%)
Oct 03, 2003
5.853
5.895
5.762
5.762
264,787
-0.03(-0.52%)
Oct 02, 2003
5.841
5.847
5.744
5.792
185,483
-0.11(-1.94%)
Oct 01, 2003
5.732
6.009
5.732
5.907
194,608
+0.18(+3.16%)
Sep 30, 2003
5.726
5.829
5.606
5.726
218,996
-0.05(-0.84%)
Sep 29, 2003
5.618
5.817
5.431
5.774
339,942
+0.11(+1.91%)
Sep 26, 2003
5.545
5.696
5.485
5.666
231,605
+0.06(+1.08%)
Sep 25, 2003
5.666
5.684
5.575
5.606
116,964
-0.02(-0.32%)
Sep 24, 2003
5.877
5.907
5.624
5.624
363,501
-0.31(-5.18%)
Sep 23, 2003
5.919
5.919
5.883
5.931
131,398
-0.04(-0.61%)
Sep 22, 2003
5.907
5.997
5.817
5.967
290,834
+0.00(+0.00%)
Sep 19, 2003
5.973
6.046
5.961
5.967
164,579
+0.00(+0.00%)
Sep 18, 2003
5.847
6.064
5.847
5.967
178,183
+0.16(+2.80%)
Sep 17, 2003
5.889
5.889
5.768
5.804
99,046
-0.08(-1.43%)
Sep 16, 2003
5.841
5.889
5.756
5.889
1,476,071
+0.10(+1.77%)
Sep 15, 2003
5.750
5.786
5.726
5.786
222,646
+0.00(+0.00%)
Sep 12, 2003
5.955
5.955
5.768
5.786
250,684
-0.12(-2.04%)
Sep 11, 2003
5.967
5.997
5.811
5.907
127,416
-0.11(-1.90%)
Sep 10, 2003
6.034
6.082
5.919
6.021
198,756
-0.01(-0.20%)
Sep 09, 2003
6.076
6.142
6.034
6.034
189,465
-0.13(-2.15%)
Sep 08, 2003
6.027
6.238
6.027
6.166
727,168
-0.01(-0.10%)
Sep 05, 2003
6.003
6.226
5.913
6.172
288,013
+0.20(+3.43%)
Sep 04, 2003
5.907
5.997
5.865
5.967
190,792
+0.17(+2.91%)
Sep 03, 2003
5.877
5.967
5.798
5.798
248,196
-0.12(-2.04%)
Sep 02, 2003
5.943
5.967
5.895
5.919
221,983
-0.05(-0.81%)
Aug 29, 2003
5.853
6.015
5.853
5.967
96,059
+0.09(+1.54%)
Aug 28, 2003
5.883
5.907
5.786
5.877
113,480
-0.02(-0.31%)
Aug 27, 2003
5.786
5.913
5.786
5.895
105,184
+0.05(+0.82%)
Aug 26, 2003
5.877
5.979
5.847
5.847
273,248
-0.06(-1.02%)
Aug 25, 2003
5.967
6.027
5.907
5.907
277,064
-0.01(-0.20%)
Aug 22, 2003
5.997
6.100
5.889
5.919
133,223
-0.11(-1.90%)
Aug 21, 2003
6.009
6.058
5.997
6.034
279,220
+0.02(+0.40%)
Aug 20, 2003
6.015
6.058
5.877
6.009
160,099
-0.05(-0.80%)
Aug 19, 2003
5.961
6.190
5.907
6.058
338,947
+0.10(+1.72%)
Aug 18, 2003
5.973
6.027
5.931
5.955
281,211
-0.01(-0.20%)
Aug 15, 2003
5.804
6.027
5.780
5.967
338,947
+0.19(+3.34%)
Aug 14, 2003
5.744
5.847
5.732
5.774
176,358
+0.04(+0.63%)
Aug 13, 2003
5.630
5.786
5.606
5.738
126,586
+0.17(+3.03%)
Aug 12, 2003
5.497
5.606
5.497
5.569
160,265
+0.07(+1.32%)
Aug 11, 2003
5.654
5.654
5.425
5.497
626,629
-0.10(-1.72%)
Aug 08, 2003
5.907
5.973
5.575
5.594
435,173
-0.31(-5.31%)
Aug 07, 2003
6.148
6.148
5.726
5.907
492,410
-0.48(-7.55%)
Aug 06, 2003
6.510
6.552
6.389
6.389
304,438
-0.07(-1.03%)
Aug 05, 2003
6.413
6.480
6.389
6.455
182,497
-0.04(-0.56%)
Aug 04, 2003
6.329
6.492
6.299
6.492
485,608
+0.19(+3.06%)
Aug 01, 2003
6.329
6.359
6.257
6.299
191,456
-0.12(-1.88%)
Jul 31, 2003
6.269
6.419
6.238
6.419
190,792
+0.14(+2.31%)
Jul 30, 2003
6.431
6.510
6.232
6.275
173,870
-0.20(-3.07%)
Jul 29, 2003
6.480
6.540
6.449
6.474
111,489
-0.05(-0.74%)
Jul 28, 2003
6.425
6.570
6.425
6.522
127,084
+0.10(+1.50%)
Jul 25, 2003
6.389
6.449
6.353
6.425
295,479
+0.02(+0.28%)
Jul 24, 2003
6.335
6.437
6.335
6.407
129,075
+0.07(+1.14%)
Jul 23, 2003
6.359
6.419
6.238
6.335
255,496
-0.02(-0.28%)
Jul 22, 2003
6.317
6.389
6.317
6.353
180,506
+0.01(+0.10%)
Jul 21, 2003
6.449
6.449
6.329
6.347
314,227
-0.13(-2.05%)
Jul 18, 2003
6.419
6.558
6.359
6.480
150,145
+0.00(+0.00%)
Jul 17, 2003
6.721
6.721
6.449
6.480
297,802
-0.16(-2.36%)
Jul 16, 2003
6.606
6.727
6.570
6.636
340,772
+0.05(+0.82%)
Jul 15, 2003
6.962
6.962
6.582
6.582
385,732
-0.32(-4.63%)
Jul 14, 2003
6.932
6.932
6.841
6.901
255,496
-0.03(-0.43%)
Jul 11, 2003
6.781
6.962
6.775
6.932
255,330
+0.03(+0.44%)
Jul 10, 2003
7.088
7.088
6.811
6.901
103,359
-0.25(-3.46%)
Jul 09, 2003
6.992
7.161
6.932
7.149
711,573
+0.16(+2.24%)
Jul 08, 2003
7.010
7.016
6.859
6.992
403,816
+0.04(+0.61%)
Jul 07, 2003
6.727
6.962
6.727
6.950
257,653
+0.17(+2.58%)
Jul 03, 2003
6.751
6.841
6.721
6.775
156,781
-0.16(-2.35%)
Jul 02, 2003
6.751
6.938
6.721
6.938
796,683
+0.16(+2.31%)
Jul 01, 2003
6.793
6.793
6.630
6.781
258,814
-0.06(-0.88%)
Jun 30, 2003
6.443
6.841
6.443
6.841
425,716
+0.40(+6.17%)
Jun 27, 2003
6.570
6.660
6.443
6.443
244,214
-0.10(-1.47%)
Jun 26, 2003
6.377
6.630
6.377
6.540
112,982
+0.11(+1.78%)
Jun 25, 2003
6.389
6.498
6.389
6.425
96,557
-0.02(-0.37%)
Jun 24, 2003
6.347
6.582
6.341
6.449
139,527
+0.04(+0.66%)
Jun 23, 2003
6.492
6.540
6.329
6.407
217,337
-0.02(-0.37%)
Jun 20, 2003
6.510
6.570
6.377
6.431
270,427
-0.05(-0.74%)
Jun 19, 2003
6.329
6.480
6.238
6.480
906,679
+0.21(+3.37%)
Jun 18, 2003
6.208
6.353
6.178
6.269
256,491
+0.04(+0.58%)
Jun 17, 2003
6.208
6.238
6.088
6.232
473,995
+0.05(+0.78%)
Jun 16, 2003
6.058
6.238
5.973
6.184
462,713
+0.07(+1.08%)
Jun 13, 2003
6.257
6.257
6.058
6.118
206,553
-0.20(-3.15%)
Jun 12, 2003
6.064
6.317
6.064
6.317
907,011
+0.25(+4.18%)
Jun 11, 2003
6.027
6.166
6.027
6.064
401,825
-0.01(-0.20%)
Jun 10, 2003
6.214
6.305
6.064
6.076
179,676
-0.13(-2.04%)
Jun 09, 2003
6.208
6.214
6.118
6.202
112,982
-0.07(-1.06%)
Jun 06, 2003
6.178
6.299
6.178
6.269
286,188
+0.10(+1.66%)
Jun 05, 2003
6.238
6.329
6.100
6.166
389,714
-0.31(-4.84%)
Jun 04, 2003
6.389
6.480
6.371
6.480
330,320
+0.05(+0.84%)
Jun 03, 2003
6.419
6.570
6.299
6.425
560,100
-0.05(-0.84%)
Jun 02, 2003
6.027
6.480
6.027
6.480
279,552
+0.42(+6.97%)
May 30, 2003
5.943
6.088
5.937
6.058
349,731
+0.17(+2.97%)
May 29, 2003
5.889
5.907
5.817
5.883
264,289
-0.01(-0.10%)
May 28, 2003
5.847
5.967
5.756
5.889
187,142
+0.08(+1.45%)
May 27, 2003
5.606
5.811
5.527
5.804
170,552
+0.24(+4.22%)
May 23, 2003
5.726
5.726
5.515
5.569
105,682
-0.11(-1.91%)
May 22, 2003
5.497
5.696
5.497
5.678
200,581
+0.12(+2.17%)
May 21, 2003
5.334
5.606
5.250
5.557
387,889
+0.24(+4.54%)
May 20, 2003
5.473
5.575
5.244
5.316
271,755
-0.11(-2.00%)
May 19, 2003
5.853
5.853
5.425
5.425
441,975
-0.43(-7.31%)
May 16, 2003
5.847
5.877
5.750
5.853
392,369
-0.05(-0.92%)
May 15, 2003
5.798
5.949
5.798
5.907
377,271
+0.08(+1.34%)
May 14, 2003
5.847
5.847
5.696
5.829
539,694
-0.02(-0.31%)
May 13, 2003
5.545
5.889
5.395
5.847
704,107
+0.21(+3.74%)
May 12, 2003
5.521
5.696
5.515
5.636
526,089
+0.11(+2.07%)
May 09, 2003
5.292
5.521
5.292
5.521
440,648
+0.26(+4.93%)
May 08, 2003
5.322
5.328
5.033
5.262
578,184
-0.06(-1.13%)
May 07, 2003
4.973
5.364
4.509
5.322
848,944
+0.20(+3.88%)
May 06, 2003
4.888
5.141
4.852
5.123
431,357
+0.24(+4.81%)
May 05, 2003
4.882
4.961
4.762
4.888
510,660
+0.07(+1.37%)
May 02, 2003
4.786
4.906
4.659
4.822
550,146
+0.16(+3.36%)
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.