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
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
10.14
-0.57 (-5.28%)
Streaming Delayed Price
Updated: 10:25 AM 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
3.611
3.691
3.482
3.602
132,002
-0.03(-0.74%)
Apr 29, 2004
3.735
3.771
3.602
3.629
71,735
-0.13(-3.43%)
Apr 28, 2004
3.944
3.958
3.740
3.758
174,953
-0.17(-4.30%)
Apr 27, 2004
3.936
3.949
3.842
3.927
112,213
+0.04(+0.91%)
Apr 26, 2004
3.958
3.962
3.864
3.891
165,733
-0.07(-1.69%)
Apr 23, 2004
3.958
4.047
3.869
3.958
161,461
+0.04(+0.91%)
Apr 22, 2004
3.958
4.002
3.878
3.922
62,290
-0.04(-0.90%)
Apr 21, 2004
3.989
3.993
3.940
3.958
146,619
-0.02(-0.56%)
Apr 20, 2004
4.073
4.091
3.833
3.980
122,782
-0.11(-2.72%)
Apr 19, 2004
4.140
4.153
4.073
4.091
97,371
-0.00(-0.11%)
Apr 16, 2004
4.047
4.096
4.033
4.096
78,931
-0.01(-0.22%)
Apr 15, 2004
4.127
4.225
4.087
4.104
205,312
-0.01(-0.22%)
Apr 14, 2004
4.069
4.136
4.069
4.113
41,602
+0.00(+0.00%)
Apr 13, 2004
4.144
4.149
4.109
4.113
34,406
-0.03(-0.64%)
Apr 12, 2004
4.171
4.180
4.136
4.140
39,353
-0.03(-0.64%)
Apr 08, 2004
4.180
4.247
4.136
4.167
35,080
-0.03(-0.64%)
Apr 07, 2004
4.336
4.336
4.180
4.193
37,779
-0.11(-2.48%)
Apr 06, 2004
4.282
4.305
4.229
4.300
107,715
-0.02(-0.41%)
Apr 05, 2004
4.380
4.402
4.313
4.318
70,386
-0.06(-1.42%)
Apr 02, 2004
4.438
4.438
4.331
4.380
55,319
-0.01(-0.30%)
Apr 01, 2004
4.380
4.425
4.313
4.394
78,706
-0.02(-0.40%)
Mar 31, 2004
4.265
4.442
4.225
4.411
178,326
+0.15(+3.44%)
Mar 30, 2004
4.380
4.394
4.238
4.265
35,980
+0.02(+0.42%)
Mar 29, 2004
4.185
4.269
4.185
4.247
94,223
+0.11(+2.58%)
Mar 26, 2004
4.225
4.242
4.136
4.140
78,032
-0.08(-2.00%)
Mar 25, 2004
4.207
4.265
4.202
4.225
134,700
-0.03(-0.63%)
Mar 24, 2004
4.113
4.291
4.078
4.251
227,799
+0.18(+4.48%)
Mar 23, 2004
4.082
4.091
4.051
4.069
47,673
+0.01(+0.33%)
Mar 22, 2004
4.113
4.131
4.047
4.056
72,410
-0.01(-0.33%)
Mar 19, 2004
4.091
4.100
4.047
4.069
38,678
-0.01(-0.33%)
Mar 18, 2004
4.047
4.087
4.007
4.082
167,083
+0.01(+0.33%)
Mar 17, 2004
4.113
4.113
4.064
4.069
126,380
+0.02(+0.55%)
Mar 16, 2004
4.136
4.136
4.029
4.047
198,790
-0.09(-2.15%)
Mar 15, 2004
4.158
4.180
4.060
4.136
120,083
-0.02(-0.53%)
Mar 12, 2004
4.180
4.198
4.131
4.158
117,160
+0.01(+0.21%)
Mar 11, 2004
4.225
4.225
4.149
4.149
76,457
-0.05(-1.27%)
Mar 10, 2004
4.171
4.202
4.149
4.202
98,270
+0.05(+1.29%)
Mar 09, 2004
4.189
4.225
4.122
4.149
100,969
+0.00(+0.11%)
Mar 08, 2004
4.247
4.247
4.140
4.144
163,485
-0.10(-2.41%)
Mar 05, 2004
4.291
4.291
4.225
4.247
67,912
-0.01(-0.31%)
Mar 04, 2004
4.371
4.371
4.260
4.260
235,895
-0.07(-1.54%)
Mar 03, 2004
4.425
4.469
4.318
4.327
98,720
-0.08(-1.72%)
Mar 02, 2004
4.380
4.447
4.340
4.402
71,735
+0.01(+0.30%)
Mar 01, 2004
4.389
4.402
4.367
4.389
50,372
+0.04(+1.02%)
Feb 27, 2004
4.385
4.416
4.313
4.345
91,299
+0.05(+1.14%)
Feb 26, 2004
4.349
4.380
4.269
4.296
74,434
-0.02(-0.41%)
Feb 25, 2004
4.420
4.420
4.313
4.313
50,597
-0.08(-1.72%)
Feb 24, 2004
4.389
4.402
4.345
4.389
147,743
-0.02(-0.50%)
Feb 23, 2004
4.447
4.447
4.322
4.411
136,499
+0.08(+1.74%)
Feb 20, 2004
4.291
4.354
4.291
4.336
57,568
-0.04(-1.02%)
Feb 19, 2004
4.336
4.402
4.331
4.380
156,288
+0.00(+0.00%)
Feb 18, 2004
4.425
4.425
4.358
4.380
47,673
-0.07(-1.50%)
Feb 17, 2004
4.447
4.447
4.411
4.447
83,429
+0.04(+1.01%)
Feb 13, 2004
4.469
4.491
4.336
4.402
160,786
+0.02(+0.51%)
Feb 12, 2004
4.425
4.425
4.269
4.380
120,758
+0.00(+0.00%)
Feb 11, 2004
4.385
4.425
4.180
4.380
241,067
+0.04(+0.92%)
Feb 10, 2004
4.447
4.447
4.313
4.340
193,393
-0.07(-1.51%)
Feb 09, 2004
4.447
4.447
4.362
4.407
100,519
+0.07(+1.54%)
Feb 06, 2004
4.482
4.482
4.313
4.340
615,711
-0.14(-3.17%)
Feb 05, 2004
4.580
4.580
4.291
4.482
561,291
-0.12(-2.70%)
Feb 04, 2004
4.691
4.758
4.580
4.607
55,319
-0.08(-1.61%)
Feb 03, 2004
4.705
4.727
4.665
4.683
52,171
+0.02(+0.48%)
Feb 02, 2004
4.758
4.803
4.625
4.660
170,006
-0.05(-1.13%)
Jan 30, 2004
4.647
4.803
4.647
4.714
111,538
+0.01(+0.19%)
Jan 29, 2004
4.825
4.825
4.687
4.705
176,977
-0.09(-1.95%)
Jan 28, 2004
5.145
5.145
4.798
4.798
139,423
-0.30(-5.93%)
Jan 27, 2004
5.083
5.109
5.029
5.101
212,732
+0.06(+1.24%)
Jan 26, 2004
4.994
5.069
4.945
5.038
191,144
-0.01(-0.18%)
Jan 23, 2004
5.167
5.167
5.003
5.047
371,045
-0.08(-1.48%)
Jan 22, 2004
4.958
5.154
4.936
5.123
470,441
+0.18(+3.60%)
Jan 21, 2004
4.714
4.945
4.625
4.945
813,602
+0.32(+7.03%)
Jan 20, 2004
4.576
4.620
4.536
4.620
161,011
+0.09(+1.96%)
Jan 16, 2004
4.540
4.540
4.460
4.531
272,999
+0.04(+0.79%)
Jan 15, 2004
4.549
4.558
4.451
4.496
45,200
-0.04(-0.98%)
Jan 14, 2004
4.514
4.580
4.447
4.540
121,433
+0.04(+0.99%)
Jan 13, 2004
4.482
4.536
4.447
4.496
83,429
+0.07(+1.61%)
Jan 12, 2004
4.589
4.589
4.402
4.425
127,729
-0.10(-2.26%)
Jan 09, 2004
4.647
4.647
4.491
4.527
190,020
-0.10(-2.12%)
Jan 08, 2004
4.522
4.643
4.522
4.625
272,999
+0.12(+2.56%)
Jan 07, 2004
4.660
4.660
4.442
4.509
108,840
-0.10(-2.12%)
Jan 06, 2004
4.554
4.647
4.545
4.607
195,417
+0.09(+2.07%)
Jan 05, 2004
4.402
4.531
4.402
4.514
91,749
+0.22(+5.07%)
Jan 02, 2004
4.438
4.505
4.291
4.296
156,288
-0.15(-3.40%)
Dec 31, 2003
4.438
4.447
4.269
4.447
136,275
+0.01(+0.20%)
Dec 30, 2003
4.447
4.491
4.349
4.438
318,199
+0.03(+0.60%)
Dec 29, 2003
4.180
4.411
4.180
4.411
265,353
+0.23(+5.42%)
Dec 26, 2003
4.247
4.269
4.185
4.185
30,583
-0.10(-2.28%)
Dec 24, 2003
4.202
4.300
4.202
4.282
89,050
+0.10(+2.34%)
Dec 23, 2003
4.153
4.207
4.149
4.185
131,552
+0.04(+1.07%)
Dec 22, 2003
4.171
4.180
4.091
4.140
159,212
+0.00(+0.11%)
Dec 19, 2003
4.136
4.189
4.100
4.136
96,921
-0.01(-0.21%)
Dec 18, 2003
4.193
4.193
4.131
4.144
176,527
-0.04(-1.06%)
Dec 17, 2003
4.216
4.216
4.185
4.189
38,453
-0.03(-0.63%)
Dec 16, 2003
4.167
4.260
4.167
4.216
148,643
+0.08(+2.05%)
Dec 15, 2003
4.158
4.167
4.047
4.131
93,323
-0.03(-0.64%)
Dec 12, 2003
3.976
4.180
3.891
4.158
943,130
+0.22(+5.65%)
Dec 11, 2003
4.002
4.042
3.847
3.936
383,863
-0.02(-0.56%)
Dec 10, 2003
4.202
4.202
3.913
3.958
207,560
-0.20(-4.81%)
Dec 09, 2003
4.282
4.282
4.140
4.158
193,168
-0.12(-2.91%)
Dec 08, 2003
4.380
4.389
4.282
4.282
51,946
-0.13(-2.92%)
Dec 05, 2003
4.447
4.447
4.389
4.411
24,736
-0.03(-0.60%)
Dec 04, 2003
4.491
4.491
4.425
4.438
41,826
-0.05(-1.19%)
Dec 03, 2003
4.558
4.558
4.500
4.491
78,032
-0.01(-0.20%)
Dec 02, 2003
4.549
4.549
4.491
4.500
120,758
+0.03(+0.70%)
Dec 01, 2003
4.447
4.474
4.380
4.469
179,451
+0.09(+2.03%)
Nov 28, 2003
4.385
4.402
4.380
4.380
130,203
+0.00(+0.00%)
Nov 26, 2003
4.362
4.460
4.349
4.380
173,604
+0.02(+0.41%)
Nov 25, 2003
4.411
4.411
4.336
4.362
78,706
-0.00(-0.10%)
Nov 24, 2003
4.291
4.482
4.273
4.367
231,172
+0.10(+2.29%)
Nov 21, 2003
4.278
4.296
4.180
4.269
44,075
+0.05(+1.16%)
Nov 20, 2003
4.198
4.331
4.118
4.220
89,275
+0.01(+0.21%)
Nov 19, 2003
4.202
4.225
4.185
4.211
43,176
-0.02(-0.53%)
Nov 18, 2003
4.313
4.331
4.225
4.233
76,457
-0.03(-0.63%)
Nov 17, 2003
4.220
4.340
4.185
4.260
109,739
+0.06(+1.48%)
Nov 14, 2003
4.273
4.313
4.158
4.198
68,362
-0.05(-1.26%)
Nov 13, 2003
4.100
4.269
4.020
4.251
527,559
+0.11(+2.58%)
Nov 12, 2003
4.385
4.385
4.127
4.144
290,989
-0.13(-3.02%)
Nov 11, 2003
4.447
4.447
4.287
4.273
57,343
-0.10(-2.34%)
Nov 10, 2003
4.402
4.402
4.265
4.376
330,343
+0.03(+0.61%)
Nov 07, 2003
4.238
4.402
4.238
4.349
211,383
+0.11(+2.62%)
Nov 06, 2003
4.229
4.265
4.225
4.238
908,050
-0.04(-0.83%)
Nov 05, 2003
4.491
4.380
4.269
4.273
356,428
-0.21(-4.76%)
Nov 04, 2003
4.491
4.505
4.456
4.487
138,298
-0.07(-1.56%)
Nov 03, 2003
4.625
4.625
4.558
4.558
378,466
-0.07(-1.44%)
Oct 31, 2003
4.700
4.700
4.603
4.625
452,451
-0.09(-1.89%)
Oct 30, 2003
5.105
5.105
4.714
4.714
193,168
-0.37(-7.26%)
Oct 29, 2003
4.825
5.158
4.807
5.083
311,228
+0.30(+6.33%)
Oct 28, 2003
4.567
4.776
4.567
4.780
193,618
+0.26(+5.70%)
Oct 27, 2003
4.558
4.607
4.478
4.522
103,892
+0.08(+1.90%)
Oct 24, 2003
4.385
4.478
4.376
4.438
303,807
+0.10(+2.25%)
Oct 23, 2003
4.425
4.425
4.300
4.340
133,126
-0.05(-1.21%)
Oct 22, 2003
4.425
4.438
4.376
4.394
318,874
-0.01(-0.20%)
Oct 21, 2003
4.345
4.447
4.345
4.402
625,380
+0.05(+1.12%)
Oct 20, 2003
4.447
4.451
4.336
4.354
410,624
+0.02(+0.51%)
Oct 17, 2003
4.358
4.371
4.313
4.331
250,062
+0.02(+0.41%)
Oct 16, 2003
4.358
4.358
4.287
4.313
45,649
-0.02(-0.41%)
Oct 15, 2003
4.505
4.505
4.331
4.331
139,423
-0.20(-4.51%)
Oct 14, 2003
4.625
4.625
4.482
4.536
92,649
-0.08(-1.64%)
Oct 13, 2003
4.345
4.803
4.491
4.611
236,569
+0.27(+6.14%)
Oct 10, 2003
4.202
4.318
4.202
4.345
394,657
+0.14(+3.39%)
Oct 09, 2003
4.247
4.247
4.229
4.202
24,961
-0.03(-0.63%)
Oct 08, 2003
4.247
4.247
4.238
4.229
20,463
+0.00(+0.11%)
Oct 07, 2003
4.296
4.273
4.202
4.225
22,262
-0.07(-1.66%)
Oct 06, 2003
4.269
4.318
4.269
4.296
74,434
+0.05(+1.15%)
Oct 03, 2003
4.202
4.247
4.202
4.247
54,195
+0.04(+0.95%)
Oct 02, 2003
4.162
4.225
4.136
4.207
110,189
+0.12(+3.05%)
Oct 01, 2003
4.029
4.087
4.024
4.082
113,787
-0.01(-0.22%)
Sep 30, 2003
3.998
4.091
3.998
4.091
80,955
+0.15(+3.84%)
Sep 29, 2003
3.958
4.002
3.940
3.940
15,966
-0.02(-0.45%)
Sep 26, 2003
3.958
3.958
3.922
3.958
19,339
+0.04(+0.91%)
Sep 25, 2003
3.967
3.967
3.967
3.922
13,042
-0.07(-1.67%)
Sep 24, 2003
3.980
4.016
3.967
3.989
25,411
+0.00(+0.11%)
Sep 23, 2003
4.069
4.047
3.984
3.984
165,733
-0.08(-2.08%)
Sep 22, 2003
4.082
4.082
4.024
4.069
91,749
+0.02(+0.55%)
Sep 19, 2003
4.051
4.087
4.051
4.047
166,858
-0.04(-0.87%)
Sep 18, 2003
3.936
4.047
3.936
4.082
145,719
+0.19(+4.91%)
Sep 17, 2003
4.024
4.047
3.891
3.891
277,497
-0.16(-3.85%)
Sep 16, 2003
3.962
4.047
3.962
4.047
152,690
+0.04(+1.11%)
Sep 15, 2003
4.069
4.069
4.002
4.002
81,405
-0.07(-1.64%)
Sep 12, 2003
4.136
4.247
4.069
4.069
112,887
-0.03(-0.76%)
Sep 11, 2003
4.016
4.136
4.016
4.100
122,332
+0.13(+3.25%)
Sep 10, 2003
3.958
3.993
3.958
3.971
23,387
-0.02(-0.56%)
Sep 09, 2003
4.002
4.051
3.962
3.993
63,639
+0.01(+0.34%)
Sep 08, 2003
3.944
4.002
3.944
3.980
122,332
+0.08(+2.05%)
Sep 05, 2003
3.931
3.980
3.900
3.900
45,200
+0.01(+0.34%)
Sep 04, 2003
3.838
3.909
3.838
3.887
19,339
+0.00(+0.11%)
Sep 03, 2003
3.847
3.913
3.811
3.882
83,878
+0.04(+0.92%)
Sep 02, 2003
3.744
3.847
3.744
3.847
133,126
+0.08(+2.00%)
Aug 29, 2003
3.860
3.869
3.731
3.771
66,563
-0.09(-2.30%)
Aug 28, 2003
3.869
3.873
3.829
3.860
10,794
+0.04(+0.93%)
Aug 27, 2003
3.900
3.913
3.824
3.824
24,961
-0.06(-1.60%)
Aug 26, 2003
3.824
3.887
3.811
3.887
29,233
+0.03(+0.69%)
Aug 25, 2003
3.824
3.895
3.824
3.860
22,487
-0.01(-0.23%)
Aug 22, 2003
3.726
3.869
3.726
3.869
75,783
+0.14(+3.69%)
Aug 21, 2003
3.682
3.802
3.624
3.731
74,883
+0.03(+0.72%)
Aug 20, 2003
3.891
3.936
3.664
3.704
58,917
-0.09(-2.46%)
Aug 19, 2003
4.011
4.011
3.798
3.798
34,630
-0.21(-5.32%)
Aug 18, 2003
3.913
4.056
3.869
4.011
23,387
+0.12(+3.09%)
Aug 15, 2003
3.869
3.891
3.869
3.891
9,444
+0.00(+0.00%)
Aug 14, 2003
3.927
3.927
3.864
3.891
31,032
+0.00(+0.11%)
Aug 13, 2003
3.864
3.887
3.864
3.887
14,616
+0.02(+0.46%)
Aug 12, 2003
3.913
3.940
3.807
3.869
44,525
+0.00(+0.00%)
Aug 11, 2003
3.869
3.891
3.847
3.869
10,344
+0.03(+0.81%)
Aug 08, 2003
3.958
4.024
3.838
3.838
217,230
-0.08(-1.93%)
Aug 07, 2003
3.771
3.913
3.762
3.913
38,004
+0.16(+4.14%)
Aug 06, 2003
3.807
3.807
3.735
3.758
39,353
-0.02(-0.47%)
Aug 05, 2003
3.709
3.807
3.709
3.775
69,037
+0.07(+1.80%)
Aug 04, 2003
3.691
3.758
3.691
3.709
82,754
+0.07(+1.83%)
Aug 01, 2003
3.558
3.762
3.558
3.642
166,183
+0.08(+2.37%)
Jul 31, 2003
3.313
3.606
3.291
3.558
232,072
+0.24(+7.38%)
Jul 30, 2003
3.291
3.313
3.273
3.313
33,281
+0.04(+1.22%)
Jul 29, 2003
3.268
3.291
3.246
3.273
59,367
+0.05(+1.52%)
Jul 28, 2003
3.357
3.389
3.157
3.224
129,978
-0.09(-2.68%)
Jul 25, 2003
3.420
3.424
3.295
3.313
161,461
-0.11(-3.25%)
Jul 24, 2003
3.411
3.446
3.406
3.424
39,578
-0.02(-0.52%)
Jul 23, 2003
3.504
3.509
3.429
3.442
91,974
-0.06(-1.78%)
Jul 22, 2003
3.504
3.504
3.473
3.504
3,822
+0.02(+0.51%)
Jul 21, 2003
3.469
3.535
3.455
3.486
55,544
+0.02(+0.51%)
Jul 18, 2003
3.544
3.544
3.451
3.469
43,625
-0.02(-0.51%)
Jul 17, 2003
3.491
3.491
3.397
3.486
179,001
+0.05(+1.42%)
Jul 16, 2003
3.357
3.495
3.335
3.437
92,649
+0.07(+1.98%)
Jul 15, 2003
3.513
3.558
3.184
3.371
209,809
-0.16(-4.41%)
Jul 14, 2003
3.669
3.758
3.491
3.526
114,012
-0.12(-3.29%)
Jul 11, 2003
3.669
3.669
3.558
3.646
142,571
-0.02(-0.61%)
Jul 10, 2003
3.802
3.807
3.669
3.669
54,195
-0.13(-3.51%)
Jul 09, 2003
3.807
3.811
3.802
3.802
22,937
-0.02(-0.47%)
Jul 08, 2003
3.891
3.891
3.820
3.820
11,693
-0.07(-1.83%)
Jul 07, 2003
3.913
3.958
3.869
3.891
102,768
-0.00(-0.11%)
Jul 03, 2003
3.940
3.940
3.895
3.895
3,373
-0.04(-1.13%)
Jul 02, 2003
3.842
3.980
3.798
3.940
206,211
+0.14(+3.75%)
Jul 01, 2003
3.691
3.824
3.691
3.798
165,059
-0.23(-5.64%)
Jun 30, 2003
3.913
4.024
3.815
4.024
227,125
+0.08(+1.91%)
Jun 27, 2003
3.958
4.024
3.936
3.949
53,295
-0.02(-0.56%)
Jun 26, 2003
4.189
4.189
3.878
3.971
220,603
-0.22(-5.20%)
Jun 25, 2003
4.229
4.256
4.180
4.189
86,127
-0.01(-0.21%)
Jun 24, 2003
4.225
4.225
4.180
4.198
62,515
+0.00(+0.11%)
Jun 23, 2003
4.180
4.305
4.158
4.193
30,808
-0.02(-0.53%)
Jun 20, 2003
4.247
4.247
4.185
4.216
30,808
-0.03(-0.73%)
Jun 19, 2003
4.202
4.273
4.202
4.247
41,377
+0.00(+0.10%)
Jun 18, 2003
4.225
4.331
4.225
4.242
22,937
+0.02(+0.42%)
Jun 17, 2003
4.247
4.265
4.011
4.225
65,438
-0.04(-1.04%)
Jun 16, 2003
4.269
4.269
4.220
4.269
21,812
+0.04(+0.84%)
Jun 13, 2003
4.313
4.336
4.202
4.233
66,338
+0.01(+0.21%)
Jun 12, 2003
4.318
4.318
4.216
4.225
59,817
-0.00(-0.10%)
Jun 11, 2003
4.336
4.336
4.225
4.229
81,630
-0.06(-1.45%)
Jun 10, 2003
4.354
4.354
4.269
4.291
70,161
-0.04(-0.92%)
Jun 09, 2003
4.469
4.491
4.313
4.331
122,332
-0.14(-3.08%)
Jun 06, 2003
4.447
4.531
4.434
4.469
134,700
+0.16(+3.61%)
Jun 05, 2003
4.287
4.327
4.273
4.313
225,775
+0.04(+0.94%)
Jun 04, 2003
4.216
4.300
4.180
4.273
288,291
+0.11(+2.67%)
Jun 03, 2003
4.038
4.202
4.038
4.162
241,067
+0.14(+3.43%)
Jun 02, 2003
3.958
4.100
3.958
4.024
192,718
+0.11(+2.72%)
May 30, 2003
3.949
3.949
3.913
3.918
83,429
-0.02(-0.45%)
May 29, 2003
3.944
4.002
3.936
3.936
235,220
-0.01(-0.23%)
May 28, 2003
3.780
3.949
3.780
3.944
313,252
+0.03(+0.80%)
May 27, 2003
3.793
4.016
3.793
3.913
286,042
+0.20(+5.39%)
May 23, 2003
3.598
3.780
3.598
3.713
234,545
+0.13(+3.60%)
May 22, 2003
3.589
3.624
3.558
3.584
124,806
-0.07(-1.95%)
May 21, 2003
3.580
3.682
3.571
3.655
49,472
+0.03(+0.86%)
May 20, 2003
3.744
3.802
3.535
3.624
372,170
-0.19(-5.01%)
May 19, 2003
4.047
4.091
3.735
3.815
123,007
-0.22(-5.51%)
May 16, 2003
4.176
4.180
3.936
4.038
183,499
-0.14(-3.30%)
May 15, 2003
4.158
4.176
3.824
4.176
74,434
-0.01(-0.32%)
May 14, 2003
4.300
4.300
4.136
4.189
471,790
-0.04(-0.84%)
May 13, 2003
4.180
4.225
4.158
4.225
57,793
+0.02(+0.53%)
May 12, 2003
4.180
4.202
4.140
4.202
116,935
+0.00(+0.00%)
May 09, 2003
4.202
4.278
4.162
4.202
29,908
-0.04(-1.05%)
May 08, 2003
4.247
4.265
4.158
4.247
38,453
-0.04(-1.04%)
May 07, 2003
4.420
4.447
4.291
4.291
520,813
-0.13(-2.92%)
May 06, 2003
4.420
4.425
4.367
4.420
33,281
+0.02(+0.40%)
May 05, 2003
4.336
4.447
4.336
4.402
71,060
+0.07(+1.54%)
May 02, 2003
4.336
4.362
4.336
4.336
321,797
+0.00(+0.10%)
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.