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
A O Smith Ord Shs
(NY:
AOS
)
84.78
+0.71 (+0.84%)
Official Closing Price
Updated: 7:00 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
3.989
4.044
3.921
3.996
759,547
+0.01(+0.34%)
Apr 29, 2004
4.029
4.060
3.976
3.982
882,272
-0.05(-1.16%)
Apr 28, 2004
4.155
4.155
4.029
4.029
531,308
-0.15(-3.49%)
Apr 27, 2004
4.164
4.211
4.144
4.175
977,309
+0.02(+0.58%)
Apr 26, 2004
4.233
4.256
4.129
4.151
1,144,933
-0.08(-1.96%)
Apr 23, 2004
4.284
4.284
4.205
4.233
1,617,873
-0.05(-1.19%)
Apr 22, 2004
4.149
4.300
4.149
4.284
1,423,309
+0.13(+3.25%)
Apr 21, 2004
4.069
4.149
4.057
4.149
947,376
+0.07(+1.64%)
Apr 20, 2004
4.089
4.113
4.076
4.082
693,694
+0.01(+0.16%)
Apr 19, 2004
4.050
4.109
4.022
4.076
883,020
+0.03(+0.66%)
Apr 16, 2004
3.917
4.180
3.917
4.049
1,463,718
+0.13(+3.38%)
Apr 15, 2004
3.771
3.935
3.771
3.917
1,829,648
+0.20(+5.36%)
Apr 14, 2004
3.822
3.822
3.675
3.718
1,597,668
-0.10(-2.73%)
Apr 13, 2004
3.899
3.899
3.795
3.822
1,694,950
-0.08(-1.99%)
Apr 12, 2004
3.867
3.899
3.867
3.899
873,292
+0.03(+0.86%)
Apr 08, 2004
3.961
3.961
3.862
3.866
601,651
-0.09(-2.36%)
Apr 07, 2004
3.969
3.973
3.861
3.960
913,701
-0.02(-0.40%)
Apr 06, 2004
3.953
3.984
3.925
3.976
1,096,292
+0.02(+0.57%)
Apr 05, 2004
3.976
3.984
3.929
3.953
1,569,232
-0.05(-1.37%)
Apr 02, 2004
3.822
4.049
3.822
4.008
1,780,259
+0.12(+2.99%)
Apr 01, 2004
3.875
3.895
3.875
3.891
918,940
+0.02(+0.59%)
Mar 31, 2004
3.889
3.895
3.865
3.869
940,641
-0.01(-0.38%)
Mar 30, 2004
3.889
3.889
3.863
3.883
496,886
-0.01(-0.14%)
Mar 29, 2004
3.882
3.902
3.881
3.889
1,478,685
+0.00(+0.03%)
Mar 26, 2004
3.895
3.907
3.875
3.887
820,909
-0.00(-0.03%)
Mar 25, 2004
3.875
3.942
3.875
3.889
968,329
+0.01(+0.35%)
Mar 24, 2004
3.906
3.925
3.867
3.875
1,713,658
-0.03(-0.75%)
Mar 23, 2004
3.842
3.923
3.818
3.905
961,594
+0.10(+2.53%)
Mar 22, 2004
3.931
3.931
3.766
3.809
962,342
-0.12(-3.09%)
Mar 19, 2004
3.937
3.980
3.855
3.930
802,950
+0.01(+0.34%)
Mar 18, 2004
3.981
3.981
3.910
3.917
891,252
-0.06(-1.61%)
Mar 17, 2004
3.915
4.006
3.883
3.981
623,352
+0.10(+2.55%)
Mar 16, 2004
3.984
3.984
3.859
3.882
773,017
-0.05(-1.22%)
Mar 15, 2004
4.036
4.042
3.922
3.930
579,949
-0.09(-2.13%)
Mar 12, 2004
4.002
4.028
3.981
4.016
874,040
+0.01(+0.37%)
Mar 11, 2004
4.119
4.119
3.986
4.001
1,362,695
-0.12(-2.82%)
Mar 10, 2004
4.155
4.173
4.089
4.117
1,566,239
-0.05(-1.22%)
Mar 09, 2004
4.323
4.323
4.168
4.168
2,727,635
-0.16(-3.68%)
Mar 08, 2004
4.331
4.332
4.307
4.327
903,225
+0.04(+0.84%)
Mar 05, 2004
4.236
4.304
4.216
4.291
524,574
+0.04(+0.85%)
Mar 04, 2004
4.263
4.263
4.212
4.255
291,845
+0.01(+0.19%)
Mar 03, 2004
4.236
4.271
4.212
4.247
859,074
-0.00(-0.06%)
Mar 02, 2004
4.229
4.258
4.216
4.250
554,506
+0.04(+0.95%)
Mar 01, 2004
4.176
4.229
4.143
4.209
615,121
+0.05(+1.29%)
Feb 27, 2004
4.143
4.205
4.116
4.156
663,013
+0.01(+0.32%)
Feb 26, 2004
4.089
4.159
4.077
4.143
681,721
+0.06(+1.44%)
Feb 25, 2004
4.132
4.136
4.072
4.084
1,831,893
-0.04(-0.94%)
Feb 24, 2004
4.189
4.189
4.112
4.123
1,370,178
-0.07(-1.59%)
Feb 23, 2004
4.263
4.266
4.155
4.189
1,088,809
-0.06(-1.38%)
Feb 20, 2004
4.303
4.303
4.243
4.248
1,221,262
-0.05(-1.18%)
Feb 19, 2004
4.330
4.334
4.296
4.299
1,181,601
-0.03(-0.59%)
Feb 18, 2004
4.310
4.336
4.282
4.324
1,571,477
+0.03(+0.68%)
Feb 17, 2004
4.304
4.326
4.274
4.295
592,671
+0.02(+0.41%)
Feb 13, 2004
4.278
4.284
4.263
4.278
1,222,010
+0.00(+0.00%)
Feb 12, 2004
4.276
4.310
4.270
4.278
990,030
-0.01(-0.28%)
Feb 11, 2004
4.244
4.303
4.216
4.290
1,079,829
+0.03(+0.75%)
Feb 10, 2004
4.139
4.263
4.129
4.258
1,366,436
+0.11(+2.54%)
Feb 09, 2004
4.200
4.209
4.116
4.152
1,413,581
-0.06(-1.46%)
Feb 06, 2004
4.131
4.216
4.112
4.213
802,950
+0.08(+2.01%)
Feb 05, 2004
4.077
4.156
4.076
4.131
1,023,705
+0.05(+1.34%)
Feb 04, 2004
4.143
4.144
4.069
4.076
1,487,665
-0.07(-1.77%)
Feb 03, 2004
4.183
4.223
4.149
4.149
1,323,034
-0.05(-1.15%)
Feb 02, 2004
4.137
4.199
4.131
4.197
933,158
+0.03(+0.64%)
Jan 30, 2004
4.184
4.192
4.129
4.171
829,889
-0.04(-0.92%)
Jan 29, 2004
4.231
4.250
4.189
4.209
1,270,651
-0.02(-0.51%)
Jan 28, 2004
4.195
4.382
4.184
4.231
2,829,407
+0.01(+0.35%)
Jan 27, 2004
4.089
4.216
4.069
4.216
2,271,158
+0.13(+3.31%)
Jan 26, 2004
4.049
4.096
4.049
4.081
1,239,222
-0.02(-0.52%)
Jan 23, 2004
4.156
4.183
4.062
4.103
2,450,007
-0.07(-1.60%)
Jan 22, 2004
4.208
4.255
4.096
4.169
2,189,591
-0.04(-0.89%)
Jan 21, 2004
4.383
4.477
4.207
4.207
4,560,277
-0.31(-6.78%)
Jan 20, 2004
4.477
4.537
4.457
4.513
1,313,306
+0.06(+1.38%)
Jan 16, 2004
4.513
4.535
4.447
4.451
861,319
-0.07(-1.57%)
Jan 15, 2004
4.577
4.577
4.511
4.522
728,866
-0.05(-1.20%)
Jan 14, 2004
4.530
4.581
4.530
4.577
1,584,947
+0.07(+1.63%)
Jan 13, 2004
4.510
4.537
4.485
4.503
645,802
-0.04(-0.85%)
Jan 12, 2004
4.570
4.570
4.530
4.542
1,172,621
-0.03(-0.61%)
Jan 09, 2004
4.649
4.650
4.570
4.570
378,651
-0.08(-1.72%)
Jan 08, 2004
4.665
4.668
4.634
4.650
582,194
-0.01(-0.32%)
Jan 07, 2004
4.717
4.717
4.630
4.665
614,372
-0.03(-0.60%)
Jan 06, 2004
4.743
4.745
4.690
4.693
504,369
-0.05(-1.04%)
Jan 05, 2004
4.744
4.784
4.644
4.743
1,214,527
+0.03(+0.68%)
Jan 02, 2004
4.664
4.767
4.664
4.711
327,016
+0.03(+0.57%)
Dec 31, 2003
4.767
4.767
4.666
4.684
433,278
-0.10(-2.04%)
Dec 30, 2003
4.731
4.808
4.717
4.781
440,013
+0.03(+0.73%)
Dec 29, 2003
4.672
4.748
4.685
4.747
413,074
+0.07(+1.60%)
Dec 26, 2003
4.638
4.672
4.637
4.672
207,285
+0.06(+1.30%)
Dec 24, 2003
4.664
4.676
4.605
4.612
196,060
-0.07(-1.43%)
Dec 23, 2003
4.625
4.678
4.581
4.678
433,278
+0.06(+1.36%)
Dec 22, 2003
4.537
4.594
4.537
4.616
653,285
+0.08(+1.74%)
Dec 19, 2003
4.564
4.589
4.523
4.537
564,235
-0.03(-0.59%)
Dec 18, 2003
4.430
4.574
4.421
4.564
680,225
+0.17(+3.80%)
Dec 17, 2003
4.517
4.517
4.380
4.396
1,156,158
-0.17(-3.66%)
Dec 16, 2003
4.477
4.557
4.463
4.564
304,567
+0.06(+1.34%)
Dec 15, 2003
4.674
4.674
4.503
4.503
323,275
-0.14(-3.11%)
Dec 12, 2003
4.597
4.637
4.597
4.648
417,563
+0.10(+2.29%)
Dec 11, 2003
4.490
4.564
4.490
4.543
799,208
+0.07(+1.61%)
Dec 10, 2003
4.517
4.521
4.413
4.471
677,980
-0.06(-1.30%)
Dec 09, 2003
4.530
4.568
4.382
4.530
2,674,504
+0.00(+0.03%)
Dec 08, 2003
4.677
4.677
4.511
4.529
2,712,669
-0.15(-3.14%)
Dec 05, 2003
4.725
4.725
4.670
4.676
742,335
-0.07(-1.52%)
Dec 04, 2003
4.837
4.847
4.731
4.748
845,604
-0.13(-2.66%)
Dec 03, 2003
4.864
4.907
4.851
4.878
799,208
+0.01(+0.27%)
Dec 02, 2003
4.860
4.870
4.860
4.864
446,000
+0.04(+0.78%)
Dec 01, 2003
4.696
4.866
4.737
4.827
788,731
+0.13(+2.79%)
Nov 28, 2003
4.690
4.705
4.690
4.696
179,597
+0.01(+0.31%)
Nov 26, 2003
4.688
4.717
4.644
4.681
1,082,822
+0.02(+0.52%)
Nov 25, 2003
4.731
4.783
4.657
4.657
858,325
-0.10(-2.11%)
Nov 24, 2003
4.570
4.789
4.570
4.757
1,409,091
+0.20(+4.49%)
Nov 21, 2003
4.557
4.557
4.534
4.553
450,490
+0.02(+0.50%)
Nov 20, 2003
4.518
4.545
4.478
4.530
760,295
-0.02(-0.50%)
Nov 19, 2003
4.477
4.590
4.451
4.553
1,213,030
+0.08(+1.70%)
Nov 18, 2003
4.503
4.507
4.467
4.477
758,050
-0.01(-0.27%)
Nov 17, 2003
4.443
4.490
4.443
4.489
1,274,393
+0.03(+0.78%)
Nov 14, 2003
4.383
4.494
4.372
4.454
1,240,718
+0.08(+1.77%)
Nov 13, 2003
4.331
4.378
4.323
4.376
818,664
+0.05(+1.08%)
Nov 12, 2003
4.316
4.344
4.306
4.330
1,139,695
+0.01(+0.31%)
Nov 11, 2003
4.343
4.344
4.310
4.316
1,644,812
-0.04(-0.83%)
Nov 10, 2003
4.398
4.398
4.352
4.352
734,104
-0.05(-1.24%)
Nov 07, 2003
4.437
4.447
4.405
4.407
551,513
-0.01(-0.21%)
Nov 06, 2003
4.463
4.463
4.405
4.417
588,929
-0.02(-0.54%)
Nov 05, 2003
4.410
4.441
4.347
4.441
482,668
+0.04(+1.00%)
Nov 04, 2003
4.356
4.433
4.346
4.396
846,352
+0.02(+0.55%)
Nov 03, 2003
4.256
4.374
4.256
4.372
437,768
+0.14(+3.38%)
Oct 31, 2003
4.217
4.241
4.196
4.229
469,198
+0.02(+0.57%)
Oct 30, 2003
4.140
4.205
4.119
4.205
511,852
+0.08(+2.01%)
Oct 29, 2003
4.145
4.145
4.104
4.123
454,980
-0.04(-1.03%)
Oct 28, 2003
4.128
4.165
4.109
4.165
746,077
+0.04(+0.91%)
Oct 27, 2003
4.056
4.143
4.049
4.128
567,228
+0.09(+2.12%)
Oct 24, 2003
4.076
4.076
4.016
4.042
611,379
-0.04(-0.98%)
Oct 23, 2003
4.109
4.129
4.072
4.082
956,356
-0.03(-0.75%)
Oct 22, 2003
4.143
4.160
4.103
4.113
829,889
-0.03(-0.71%)
Oct 21, 2003
4.175
4.209
4.129
4.143
910,708
-0.03(-0.74%)
Oct 20, 2003
4.241
4.255
4.149
4.173
670,496
-0.07(-1.58%)
Oct 17, 2003
4.276
4.288
4.264
4.240
1,651,547
-0.01(-0.19%)
Oct 16, 2003
4.128
4.288
4.128
4.248
2,747,840
+0.13(+3.21%)
Oct 15, 2003
4.090
4.123
4.049
4.116
1,723,386
+0.01(+0.20%)
Oct 14, 2003
4.136
4.136
4.058
4.108
3,780,525
+0.04(+0.95%)
Oct 13, 2003
4.049
4.076
4.046
4.069
1,058,876
+0.03(+0.63%)
Oct 10, 2003
4.042
4.053
4.020
4.044
2,477,695
+0.05(+1.14%)
Oct 09, 2003
3.918
3.998
3.918
3.998
671,245
+0.11(+2.75%)
Oct 08, 2003
3.862
3.922
3.862
3.891
726,621
+0.02(+0.41%)
Oct 07, 2003
3.849
3.870
3.795
3.875
859,074
+0.01(+0.35%)
Oct 06, 2003
3.855
3.867
3.833
3.862
544,030
+0.02(+0.59%)
Oct 03, 2003
3.859
3.895
3.795
3.839
1,197,316
+0.01(+0.28%)
Oct 02, 2003
3.843
3.915
3.829
3.829
809,684
+0.05(+1.42%)
Oct 01, 2003
3.744
3.842
3.736
3.775
1,765,292
+0.03(+0.86%)
Sep 30, 2003
3.722
3.792
3.651
3.743
1,192,077
+0.01(+0.32%)
Sep 29, 2003
3.762
3.771
3.695
3.731
1,942,645
-0.01(-0.29%)
Sep 26, 2003
3.867
3.867
3.751
3.742
1,957,611
-0.09(-2.41%)
Sep 25, 2003
4.000
4.000
3.834
3.834
3,026,964
-0.14(-3.56%)
Sep 24, 2003
4.601
4.008
3.882
3.976
11,084,901
-0.63(-13.59%)
Sep 23, 2003
4.556
4.690
4.556
4.601
624,100
+0.04(+0.97%)
Sep 22, 2003
4.577
4.577
4.511
4.557
1,120,238
-0.07(-1.47%)
Sep 19, 2003
4.620
4.650
4.613
4.625
457,225
-0.01(-0.32%)
Sep 18, 2003
4.657
4.657
4.637
4.640
245,449
-0.02(-0.52%)
Sep 17, 2003
4.644
4.664
4.628
4.664
393,617
+0.03(+0.58%)
Sep 16, 2003
4.630
4.653
4.614
4.637
312,798
+0.01(+0.14%)
Sep 15, 2003
4.644
4.657
4.616
4.630
242,456
-0.01(-0.14%)
Sep 12, 2003
4.617
4.650
4.565
4.637
415,318
+0.01(+0.14%)
Sep 11, 2003
4.577
4.650
4.410
4.630
1,069,352
+0.07(+1.61%)
Sep 10, 2003
4.637
4.644
4.557
4.557
1,058,876
-0.10(-2.15%)
Sep 09, 2003
4.690
4.700
4.644
4.657
403,345
-0.04(-0.94%)
Sep 08, 2003
4.709
4.731
4.677
4.701
589,678
+0.01(+0.11%)
Sep 05, 2003
4.776
4.776
4.654
4.696
463,211
-0.09(-1.95%)
Sep 04, 2003
4.772
4.796
4.727
4.789
335,248
+0.03(+0.65%)
Sep 03, 2003
4.812
4.875
4.744
4.759
499,879
-0.05(-1.08%)
Sep 02, 2003
4.784
4.837
4.764
4.811
749,819
+0.01(+0.28%)
Aug 29, 2003
4.737
4.809
4.737
4.797
260,416
+0.04(+0.84%)
Aug 28, 2003
4.644
4.757
4.625
4.757
415,318
+0.11(+2.30%)
Aug 27, 2003
4.657
4.684
4.637
4.650
338,990
-0.01(-0.29%)
Aug 26, 2003
4.677
4.682
4.613
4.664
1,397,866
-0.03(-0.63%)
Aug 25, 2003
4.622
4.693
4.613
4.693
1,416,574
+0.06(+1.33%)
Aug 22, 2003
4.661
4.670
4.629
4.632
465,456
-0.03(-0.63%)
Aug 21, 2003
4.605
4.661
4.590
4.661
1,052,141
+0.07(+1.51%)
Aug 20, 2003
4.588
4.600
4.574
4.592
791,725
+0.01(+0.15%)
Aug 19, 2003
4.577
4.597
4.548
4.585
1,052,889
+0.01(+0.20%)
Aug 18, 2003
4.565
4.604
4.556
4.576
518,587
+0.01(+0.23%)
Aug 15, 2003
4.543
4.610
4.531
4.565
167,624
+0.02(+0.47%)
Aug 14, 2003
4.497
4.543
4.429
4.543
358,446
+0.07(+1.46%)
Aug 13, 2003
4.423
4.478
4.403
4.478
439,265
+0.05(+1.24%)
Aug 12, 2003
4.370
4.429
4.330
4.423
230,483
+0.07(+1.63%)
Aug 11, 2003
4.296
4.360
4.296
4.352
350,214
+0.07(+1.62%)
Aug 08, 2003
4.303
4.316
4.271
4.283
384,637
-0.01(-0.16%)
Aug 07, 2003
4.290
4.308
4.245
4.290
820,161
+0.01(+0.31%)
Aug 06, 2003
4.324
4.339
4.270
4.276
437,768
-0.06(-1.42%)
Aug 05, 2003
4.330
4.359
4.316
4.338
863,564
-0.01(-0.12%)
Aug 04, 2003
4.419
4.419
4.271
4.343
1,118,742
-0.09(-1.99%)
Aug 01, 2003
4.465
4.494
4.418
4.431
1,277,386
-0.03(-0.75%)
Jul 31, 2003
4.403
4.490
4.390
4.465
821,658
+0.07(+1.58%)
Jul 30, 2003
4.303
4.410
4.303
4.395
2,227,756
+0.09(+2.14%)
Jul 29, 2003
4.283
4.316
4.216
4.303
488,654
+0.01(+0.31%)
Jul 28, 2003
4.330
4.363
4.283
4.290
381,644
-0.03(-0.77%)
Jul 25, 2003
4.360
4.367
4.292
4.323
660,020
-0.05(-1.22%)
Jul 24, 2003
4.284
4.403
4.282
4.376
1,789,239
+0.09(+2.15%)
Jul 23, 2003
4.185
4.288
4.156
4.284
1,043,909
+0.13(+3.02%)
Jul 22, 2003
4.169
4.180
4.129
4.159
457,225
-0.01(-0.35%)
Jul 21, 2003
4.229
4.229
4.131
4.173
540,288
-0.06(-1.33%)
Jul 18, 2003
4.163
4.262
4.144
4.229
737,097
+0.08(+1.93%)
Jul 17, 2003
4.189
4.189
4.129
4.149
930,913
-0.05(-1.27%)
Jul 16, 2003
4.251
4.251
4.149
4.203
1,442,765
-0.02(-0.51%)
Jul 15, 2003
3.964
4.336
3.895
4.224
3,690,726
+0.26(+6.61%)
Jul 14, 2003
3.969
4.018
3.956
3.962
865,060
+0.00(+0.00%)
Jul 11, 2003
3.992
4.022
3.961
3.962
321,778
-0.02(-0.54%)
Jul 10, 2003
4.069
4.076
3.926
3.984
606,141
-0.10(-2.36%)
Jul 09, 2003
4.143
4.148
4.022
4.080
607,637
-0.07(-1.67%)
Jul 08, 2003
4.109
4.153
4.081
4.149
689,953
+0.06(+1.44%)
Jul 07, 2003
3.935
4.090
3.889
4.090
826,896
+0.18(+4.47%)
Jul 03, 2003
3.921
3.968
3.906
3.915
270,892
-0.04(-0.98%)
Jul 02, 2003
3.835
3.954
3.831
3.954
705,668
+0.11(+2.78%)
Jul 01, 2003
3.762
3.849
3.640
3.847
807,439
+0.09(+2.27%)
Jun 30, 2003
3.788
3.799
3.748
3.762
1,868,561
-0.06(-1.47%)
Jun 27, 2003
3.835
3.857
3.782
3.818
619,611
-0.00(-0.10%)
Jun 26, 2003
3.849
3.898
3.815
3.822
503,621
-0.04(-1.00%)
Jun 25, 2003
3.854
3.905
3.835
3.861
314,295
-0.01(-0.17%)
Jun 24, 2003
3.835
3.909
3.809
3.867
491,647
+0.02(+0.49%)
Jun 23, 2003
3.929
3.929
3.809
3.849
890,503
-0.09(-2.41%)
Jun 20, 2003
3.962
3.965
3.930
3.943
642,060
+0.00(+0.03%)
Jun 19, 2003
3.978
3.982
3.934
3.942
927,919
-0.03(-0.67%)
Jun 18, 2003
4.016
4.016
3.943
3.969
1,031,936
-0.03(-0.83%)
Jun 17, 2003
4.020
4.020
3.922
4.002
1,251,943
-0.02(-0.47%)
Jun 16, 2003
4.009
4.021
3.929
4.021
2,737,363
-0.21(-4.93%)
Jun 13, 2003
4.276
4.276
4.224
4.229
328,513
-0.03(-0.78%)
Jun 12, 2003
4.250
4.267
4.209
4.263
489,402
+0.01(+0.31%)
Jun 11, 2003
4.256
4.275
4.236
4.250
295,587
-0.03(-0.63%)
Jun 10, 2003
4.213
4.276
4.213
4.276
529,064
+0.07(+1.62%)
Jun 09, 2003
4.264
4.274
4.204
4.208
271,641
-0.06(-1.32%)
Jun 06, 2003
4.290
4.310
4.263
4.264
598,658
-0.01(-0.34%)
Jun 05, 2003
4.324
4.330
4.263
4.279
540,288
-0.04(-0.90%)
Jun 04, 2003
4.229
4.327
4.229
4.318
514,097
+0.09(+2.09%)
Jun 03, 2003
4.207
4.235
4.199
4.229
311,302
+0.02(+0.54%)
Jun 02, 2003
4.240
4.241
4.200
4.207
373,412
-0.04(-0.94%)
May 30, 2003
4.209
4.256
4.203
4.247
505,117
+0.04(+0.89%)
May 29, 2003
4.236
4.236
4.183
4.209
371,916
-0.03(-0.63%)
May 28, 2003
4.209
4.263
4.203
4.236
505,117
+0.03(+0.64%)
May 27, 2003
4.171
4.220
4.171
4.209
329,261
+0.04(+0.93%)
May 23, 2003
4.104
4.183
4.042
4.171
311,302
+0.07(+1.79%)
May 22, 2003
4.076
4.112
4.046
4.097
226,741
+0.01(+0.16%)
May 21, 2003
4.169
4.169
4.089
4.090
393,617
-0.09(-2.05%)
May 20, 2003
4.156
4.209
4.153
4.176
605,392
+0.03(+0.77%)
May 19, 2003
4.193
4.193
4.036
4.144
755,805
-0.05(-1.15%)
May 16, 2003
4.189
4.228
4.180
4.192
1,105,272
-0.01(-0.25%)
May 15, 2003
4.189
4.216
4.176
4.203
734,104
+0.01(+0.19%)
May 14, 2003
4.223
4.243
4.192
4.195
467,701
-0.02(-0.51%)
May 13, 2003
4.243
4.250
4.203
4.216
384,637
-0.05(-1.16%)
May 12, 2003
4.259
4.303
4.184
4.266
1,049,896
+0.01(+0.19%)
May 09, 2003
4.036
4.402
4.034
4.258
2,022,715
+0.22(+5.50%)
May 08, 2003
3.996
4.037
3.909
4.036
700,429
+0.03(+0.80%)
May 07, 2003
4.069
4.069
3.962
4.004
475,184
-0.07(-1.61%)
May 06, 2003
4.002
4.069
3.929
4.069
468,449
+0.06(+1.50%)
May 05, 2003
4.049
4.057
3.958
4.009
395,114
-0.04(-0.99%)
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.