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
AFG
(NY:
AFG
)
129.91
+2.23 (+1.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2004
5.240
5.296
5.222
5.294
786,372
+0.04(+0.70%)
May 27, 2004
5.178
5.261
5.157
5.257
676,044
+0.10(+1.90%)
May 26, 2004
5.138
5.161
5.071
5.159
1,060,290
+0.03(+0.58%)
May 25, 2004
5.126
5.147
5.099
5.129
1,047,735
-0.02(-0.34%)
May 24, 2004
5.173
5.217
5.143
5.147
647,130
+0.00(+0.03%)
May 21, 2004
5.155
5.212
5.108
5.145
727,784
+0.00(+0.00%)
May 20, 2004
5.110
5.154
5.110
5.145
1,821,173
+0.01(+0.20%)
May 19, 2004
5.208
5.273
5.119
5.134
1,190,781
-0.05(-0.91%)
May 18, 2004
5.183
5.248
5.169
5.182
760,122
+0.02(+0.31%)
May 17, 2004
5.213
5.213
5.138
5.166
714,469
-0.08(-1.44%)
May 14, 2004
5.255
5.266
5.220
5.241
1,072,845
-0.01(-0.23%)
May 13, 2004
5.275
5.299
5.247
5.254
728,165
-0.03(-0.53%)
May 12, 2004
5.257
5.289
5.168
5.282
2,405,912
+0.02(+0.43%)
May 11, 2004
5.243
5.268
5.227
5.259
1,217,793
+0.02(+0.30%)
May 10, 2004
5.278
5.283
5.206
5.243
1,330,403
-0.06(-1.06%)
May 07, 2004
5.313
5.341
5.269
5.299
982,680
-0.04(-0.79%)
May 06, 2004
5.376
5.383
5.310
5.341
612,130
-0.05(-0.88%)
May 05, 2004
5.359
5.402
5.345
5.388
718,653
+0.03(+0.56%)
May 04, 2004
5.327
5.397
5.308
5.359
755,556
+0.03(+0.59%)
May 03, 2004
5.380
5.380
5.313
5.327
850,667
-0.05(-0.98%)
Apr 30, 2004
5.301
5.380
5.283
5.380
1,123,443
+0.06(+1.22%)
Apr 29, 2004
5.306
5.338
5.254
5.315
653,598
+0.01(+0.16%)
Apr 28, 2004
5.336
5.341
5.262
5.306
598,814
-0.04(-0.79%)
Apr 27, 2004
5.283
5.348
5.257
5.348
1,104,421
+0.08(+1.56%)
Apr 26, 2004
5.271
5.336
5.240
5.266
825,558
-0.01(-0.27%)
Apr 23, 2004
5.289
5.290
5.234
5.280
348,864
-0.03(-0.50%)
Apr 22, 2004
5.243
5.331
5.189
5.306
471,747
+0.07(+1.27%)
Apr 21, 2004
5.190
5.245
5.152
5.240
356,473
+0.05(+0.95%)
Apr 20, 2004
5.278
5.311
5.176
5.190
626,967
-0.09(-1.66%)
Apr 19, 2004
5.278
5.283
5.255
5.278
350,006
+0.01(+0.13%)
Apr 16, 2004
5.231
5.283
5.231
5.271
508,650
+0.04(+0.77%)
Apr 15, 2004
5.240
5.266
5.180
5.231
698,871
-0.01(-0.13%)
Apr 14, 2004
5.236
5.310
5.227
5.238
754,035
+0.00(+0.07%)
Apr 13, 2004
5.318
5.322
5.234
5.234
723,219
-0.08(-1.52%)
Apr 12, 2004
5.243
5.315
5.243
5.315
768,491
+0.04(+0.76%)
Apr 08, 2004
5.304
5.350
5.261
5.275
734,252
-0.02(-0.30%)
Apr 07, 2004
5.310
5.332
5.266
5.290
1,322,795
-0.01(-0.20%)
Apr 06, 2004
5.401
5.401
5.283
5.301
1,433,503
-0.11(-2.07%)
Apr 05, 2004
5.404
5.432
5.397
5.413
581,314
+0.01(+0.19%)
Apr 02, 2004
5.411
5.418
5.352
5.402
602,238
+0.00(+0.03%)
Apr 01, 2004
5.204
5.401
5.204
5.401
879,580
+0.17(+3.32%)
Mar 31, 2004
5.257
5.261
5.204
5.227
770,774
-0.04(-0.73%)
Mar 30, 2004
5.196
5.266
5.169
5.266
549,737
+0.08(+1.52%)
Mar 29, 2004
5.134
5.197
5.129
5.187
891,754
+0.08(+1.65%)
Mar 26, 2004
5.103
5.152
5.091
5.103
670,337
-0.02(-0.31%)
Mar 25, 2004
4.957
5.120
4.957
5.119
1,358,556
+0.16(+3.22%)
Mar 24, 2004
4.959
4.984
4.952
4.959
663,870
+0.00(+0.00%)
Mar 23, 2004
4.994
4.994
4.954
4.959
367,886
+0.00(+0.00%)
Mar 22, 2004
5.143
5.143
4.952
4.959
860,178
-0.20(-3.84%)
Mar 19, 2004
5.134
5.157
5.119
5.157
590,064
+0.01(+0.27%)
Mar 18, 2004
5.047
5.155
5.047
5.143
397,561
+0.05(+1.00%)
Mar 17, 2004
5.064
5.092
5.043
5.092
389,572
+0.05(+1.01%)
Mar 16, 2004
5.026
5.057
5.003
5.042
1,053,822
+0.05(+0.95%)
Mar 15, 2004
5.150
5.150
4.987
4.994
1,143,226
-0.15(-3.00%)
Mar 12, 2004
5.064
5.161
5.064
5.148
798,166
+0.04(+0.82%)
Mar 11, 2004
5.218
5.233
5.106
5.106
813,383
-0.16(-3.03%)
Mar 10, 2004
5.310
5.331
5.259
5.266
1,016,539
-0.07(-1.28%)
Mar 09, 2004
5.327
5.343
5.318
5.334
719,034
+0.01(+0.26%)
Mar 08, 2004
5.397
5.420
5.320
5.320
777,241
-0.08(-1.56%)
Mar 05, 2004
5.360
5.408
5.332
5.404
526,911
+0.05(+0.85%)
Mar 04, 2004
5.310
5.364
5.271
5.359
499,139
+0.04(+0.79%)
Mar 03, 2004
5.275
5.317
5.257
5.317
924,853
+0.02(+0.36%)
Mar 02, 2004
5.257
5.301
5.257
5.297
830,123
+0.01(+0.10%)
Mar 01, 2004
5.243
5.292
5.227
5.292
1,527,472
+0.02(+0.40%)
Feb 27, 2004
5.287
5.287
5.231
5.271
1,773,998
-0.02(-0.30%)
Feb 26, 2004
5.248
5.287
5.236
5.287
1,017,300
+0.05(+0.97%)
Feb 25, 2004
5.204
5.250
5.176
5.236
1,052,681
+0.01(+0.27%)
Feb 24, 2004
5.266
5.266
5.196
5.222
682,512
-0.03(-0.63%)
Feb 23, 2004
5.283
5.283
5.247
5.255
1,369,208
-0.02(-0.37%)
Feb 20, 2004
5.262
5.280
5.257
5.275
854,471
+0.01(+0.27%)
Feb 19, 2004
5.283
5.285
5.234
5.261
1,188,879
-0.04(-0.79%)
Feb 18, 2004
5.204
5.303
5.201
5.303
1,273,718
+0.08(+1.54%)
Feb 17, 2004
5.222
5.227
5.178
5.222
703,436
+0.08(+1.46%)
Feb 13, 2004
5.147
5.183
5.092
5.147
608,325
+0.00(+0.03%)
Feb 12, 2004
5.212
5.212
5.108
5.145
984,963
-0.07(-1.28%)
Feb 11, 2004
5.185
5.212
5.120
5.212
546,694
+0.03(+0.54%)
Feb 10, 2004
5.185
5.196
5.117
5.183
887,569
+0.00(+0.00%)
Feb 09, 2004
5.108
5.196
5.064
5.183
650,554
+0.10(+2.00%)
Feb 06, 2004
4.999
5.082
4.985
5.082
1,140,563
+0.08(+1.65%)
Feb 05, 2004
5.029
5.031
4.964
4.999
805,394
-0.05(-0.97%)
Feb 04, 2004
5.085
5.087
5.040
5.049
1,227,304
-0.05(-0.93%)
Feb 03, 2004
5.092
5.103
5.073
5.096
690,881
+0.00(+0.07%)
Feb 02, 2004
5.099
5.112
5.056
5.092
1,986,665
+0.08(+1.54%)
Jan 30, 2004
4.959
5.022
4.910
5.015
1,096,051
+0.04(+0.77%)
Jan 29, 2004
4.912
4.977
4.912
4.977
1,813,564
+0.05(+1.00%)
Jan 28, 2004
4.898
4.970
4.866
4.928
1,528,613
+0.04(+0.75%)
Jan 27, 2004
4.886
4.901
4.840
4.891
1,028,713
+0.01(+0.29%)
Jan 26, 2004
4.808
4.882
4.808
4.877
1,271,055
+0.07(+1.42%)
Jan 23, 2004
4.780
4.856
4.780
4.808
575,227
+0.02(+0.48%)
Jan 22, 2004
4.836
4.851
4.773
4.786
935,505
-0.04(-0.73%)
Jan 21, 2004
4.893
4.914
4.766
4.821
2,065,036
-0.07(-1.47%)
Jan 20, 2004
4.836
4.924
4.828
4.893
1,086,921
+0.06(+1.34%)
Jan 16, 2004
4.766
4.828
4.765
4.828
525,009
+0.09(+2.00%)
Jan 15, 2004
4.696
4.779
4.677
4.733
546,694
+0.03(+0.60%)
Jan 14, 2004
4.714
4.751
4.695
4.705
721,317
+0.03(+0.56%)
Jan 13, 2004
4.695
4.712
4.663
4.679
799,688
-0.05(-1.00%)
Jan 12, 2004
4.705
4.742
4.647
4.726
1,880,522
-0.06(-1.21%)
Jan 09, 2004
4.742
4.838
4.738
4.784
408,974
-0.01(-0.11%)
Jan 08, 2004
4.770
4.805
4.735
4.789
403,648
+0.04(+0.77%)
Jan 07, 2004
4.737
4.763
4.737
4.752
1,244,043
-0.04(-0.80%)
Jan 06, 2004
4.744
4.821
4.742
4.791
1,166,814
+0.03(+0.70%)
Jan 05, 2004
4.649
4.758
4.649
4.758
1,251,272
+0.12(+2.65%)
Jan 02, 2004
4.638
4.689
4.605
4.635
582,836
-0.00(-0.04%)
Dec 31, 2003
4.644
4.679
4.619
4.637
831,645
-0.02(-0.53%)
Dec 30, 2003
4.612
4.661
4.609
4.661
701,153
+0.05(+1.06%)
Dec 29, 2003
4.614
4.635
4.591
4.612
688,218
+0.06(+1.43%)
Dec 26, 2003
4.549
4.589
4.547
4.547
226,743
+0.00(+0.00%)
Dec 24, 2003
4.532
4.556
4.523
4.547
196,688
+0.03(+0.74%)
Dec 23, 2003
4.502
4.530
4.484
4.514
478,975
-0.03(-0.69%)
Dec 22, 2003
4.470
4.546
4.456
4.546
998,658
+0.06(+1.37%)
Dec 19, 2003
4.530
4.530
4.456
4.484
1,127,248
-0.03(-0.66%)
Dec 18, 2003
4.470
4.502
4.435
4.514
1,009,691
+0.06(+1.46%)
Dec 17, 2003
4.491
4.491
4.439
4.449
538,705
-0.06(-1.44%)
Dec 16, 2003
4.493
4.533
4.479
4.514
813,764
+0.04(+0.86%)
Dec 15, 2003
4.484
4.504
4.426
4.476
1,030,996
+0.04(+0.83%)
Dec 12, 2003
4.433
4.447
4.416
4.439
841,156
-0.01(-0.31%)
Dec 11, 2003
4.404
4.472
4.404
4.453
646,370
+0.04(+0.95%)
Dec 10, 2003
4.425
4.444
4.398
4.411
913,440
-0.03(-0.75%)
Dec 09, 2003
4.451
4.467
4.451
4.444
727,404
-0.02(-0.35%)
Dec 08, 2003
4.405
4.460
4.405
4.460
855,612
+0.08(+1.80%)
Dec 05, 2003
4.372
4.409
4.372
4.381
595,771
-0.00(-0.04%)
Dec 04, 2003
4.358
4.391
4.337
4.383
892,135
+0.02(+0.56%)
Dec 03, 2003
4.346
4.407
4.346
4.358
1,169,477
+0.01(+0.24%)
Dec 02, 2003
4.355
4.355
4.325
4.348
730,067
-0.01(-0.24%)
Dec 01, 2003
4.314
4.369
4.313
4.358
1,781,987
+0.06(+1.43%)
Nov 28, 2003
4.311
4.316
4.293
4.297
235,493
-0.01(-0.32%)
Nov 26, 2003
4.241
4.318
4.232
4.311
1,618,778
+0.08(+1.86%)
Nov 25, 2003
4.197
4.234
4.172
4.232
1,166,814
+0.05(+1.30%)
Nov 24, 2003
4.144
4.179
4.106
4.178
1,746,226
+0.04(+0.85%)
Nov 21, 2003
4.150
4.158
4.125
4.143
441,312
-0.01(-0.17%)
Nov 20, 2003
4.102
4.148
4.099
4.150
1,008,169
+0.03(+0.77%)
Nov 19, 2003
4.081
4.129
4.076
4.118
1,202,956
+0.06(+1.38%)
Nov 18, 2003
4.057
4.083
4.053
4.062
989,908
+0.01(+0.22%)
Nov 17, 2003
4.051
4.055
4.030
4.053
1,530,896
-0.05(-1.32%)
Nov 14, 2003
4.101
4.143
4.072
4.108
1,705,899
+0.01(+0.13%)
Nov 13, 2003
4.106
4.109
4.086
4.102
447,399
-0.02(-0.47%)
Nov 12, 2003
4.101
4.122
4.088
4.122
999,039
+0.02(+0.43%)
Nov 11, 2003
4.102
4.118
4.092
4.104
768,872
+0.00(+0.09%)
Nov 10, 2003
4.136
4.141
4.086
4.101
1,237,956
-0.04(-1.06%)
Nov 07, 2003
4.044
4.143
4.044
4.144
2,095,852
+0.10(+2.47%)
Nov 06, 2003
3.999
4.046
3.967
4.044
1,038,605
+0.05(+1.18%)
Nov 05, 2003
4.025
4.025
3.934
3.997
1,132,193
-0.03(-0.78%)
Nov 04, 2003
3.955
4.032
3.952
4.029
1,024,334
+0.09(+2.18%)
Nov 03, 2003
3.908
3.969
3.908
3.943
1,160,726
+0.04(+1.03%)
Oct 31, 2003
3.902
3.943
3.899
3.902
739,197
+0.00(+0.00%)
Oct 30, 2003
3.913
3.913
3.902
3.902
477,454
+0.00(+0.09%)
Oct 29, 2003
3.925
3.969
3.873
3.899
782,948
-0.01(-0.31%)
Oct 28, 2003
3.899
3.920
3.894
3.911
1,223,880
+0.00(+0.05%)
Oct 27, 2003
3.824
3.920
3.824
3.909
565,336
+0.08(+2.01%)
Oct 24, 2003
3.885
3.899
3.832
3.832
784,850
-0.06(-1.66%)
Oct 23, 2003
3.908
3.952
3.846
3.897
570,281
-0.03(-0.71%)
Oct 22, 2003
3.955
3.957
3.908
3.925
1,478,776
-0.03(-0.84%)
Oct 21, 2003
3.941
3.978
3.909
3.959
380,441
+0.02(+0.62%)
Oct 20, 2003
3.978
3.990
3.924
3.934
574,466
-0.03(-0.66%)
Oct 17, 2003
3.966
3.967
3.932
3.960
760,502
-0.02(-0.40%)
Oct 16, 2003
3.962
3.962
3.962
3.976
818,329
-0.01(-0.22%)
Oct 15, 2003
3.964
3.990
3.957
3.985
603,760
+0.02(+0.44%)
Oct 14, 2003
3.913
3.957
3.909
3.967
1,121,161
+0.05(+1.25%)
Oct 13, 2003
3.873
3.957
3.873
3.918
738,436
+0.07(+1.91%)
Oct 10, 2003
3.876
3.876
3.824
3.845
781,426
-0.06(-1.44%)
Oct 09, 2003
3.934
3.978
3.867
3.901
607,184
-0.02(-0.54%)
Oct 08, 2003
3.881
3.938
3.869
3.922
1,042,790
+0.06(+1.50%)
Oct 07, 2003
3.869
3.883
3.853
3.864
1,676,986
-0.01(-0.27%)
Oct 06, 2003
3.922
3.925
3.887
3.874
939,310
-0.02(-0.41%)
Oct 03, 2003
3.892
3.904
3.892
3.890
885,287
+0.02(+0.63%)
Oct 02, 2003
3.855
3.881
3.853
3.866
1,049,638
+0.01(+0.18%)
Oct 01, 2003
3.801
3.862
3.799
3.859
1,252,793
+0.05(+1.24%)
Sep 30, 2003
3.841
3.873
3.806
3.811
814,144
-0.05(-1.36%)
Sep 29, 2003
3.827
3.876
3.827
3.864
858,275
+0.04(+0.96%)
Sep 26, 2003
3.855
3.855
3.813
3.827
274,678
-0.03(-0.68%)
Sep 25, 2003
3.885
3.901
3.846
3.853
650,174
-0.02(-0.50%)
Sep 24, 2003
3.909
3.932
3.864
3.873
808,818
-0.07(-1.73%)
Sep 23, 2003
3.913
3.948
3.913
3.941
759,741
+0.02(+0.40%)
Sep 22, 2003
3.936
3.955
3.902
3.925
768,111
-0.00(-0.09%)
Sep 19, 2003
3.950
3.966
3.931
3.929
1,091,867
-0.02(-0.53%)
Sep 18, 2003
3.934
3.959
3.908
3.950
1,209,043
+0.02(+0.40%)
Sep 17, 2003
3.960
3.960
3.939
3.934
404,789
-0.02(-0.58%)
Sep 16, 2003
3.955
3.960
3.934
3.957
947,299
+0.00(+0.04%)
Sep 15, 2003
3.934
3.955
3.881
3.955
1,469,265
+0.00(+0.04%)
Sep 12, 2003
3.955
3.978
3.943
3.953
932,081
-0.01(-0.35%)
Sep 11, 2003
3.955
3.967
3.945
3.967
736,534
+0.01(+0.13%)
Sep 10, 2003
3.943
3.969
3.927
3.962
1,056,866
+0.02(+0.49%)
Sep 09, 2003
3.943
3.948
3.906
3.943
588,542
+0.00(+0.00%)
Sep 08, 2003
3.887
3.962
3.881
3.943
590,445
+0.05(+1.21%)
Sep 05, 2003
3.881
3.901
3.876
3.895
499,519
+0.01(+0.13%)
Sep 04, 2003
3.890
3.917
3.855
3.890
402,887
+0.00(+0.00%)
Sep 03, 2003
3.873
3.899
3.850
3.890
374,734
+0.04(+0.91%)
Sep 02, 2003
3.824
3.864
3.776
3.855
336,310
+0.02(+0.55%)
Aug 29, 2003
3.820
3.834
3.785
3.834
350,386
+0.02(+0.64%)
Aug 28, 2003
3.785
3.810
3.750
3.810
415,442
+0.04(+1.02%)
Aug 27, 2003
3.785
3.803
3.761
3.771
279,244
-0.03(-0.69%)
Aug 26, 2003
3.768
3.803
3.736
3.797
263,645
+0.01(+0.32%)
Aug 25, 2003
3.771
3.813
3.750
3.785
741,100
+0.03(+0.84%)
Aug 22, 2003
3.866
3.887
3.752
3.754
435,225
-0.09(-2.33%)
Aug 21, 2003
3.843
3.864
3.824
3.843
572,184
+0.00(+0.00%)
Aug 20, 2003
3.824
3.866
3.808
3.843
625,065
-0.01(-0.14%)
Aug 19, 2003
3.820
3.860
3.813
3.848
1,257,739
+0.04(+1.15%)
Aug 18, 2003
3.773
3.818
3.771
3.804
567,618
+0.02(+0.42%)
Aug 15, 2003
3.803
3.804
3.754
3.789
392,996
-0.01(-0.18%)
Aug 14, 2003
3.745
3.811
3.745
3.796
634,576
+0.05(+1.45%)
Aug 13, 2003
3.792
3.804
3.741
3.741
722,458
-0.02(-0.65%)
Aug 12, 2003
3.768
3.768
3.731
3.766
1,461,656
+0.02(+0.56%)
Aug 11, 2003
3.811
3.834
3.727
3.745
1,046,594
-0.10(-2.55%)
Aug 08, 2003
3.808
3.855
3.790
3.843
627,728
+0.04(+1.11%)
Aug 07, 2003
3.829
3.832
3.789
3.801
478,975
-0.03(-0.69%)
Aug 06, 2003
3.838
3.878
3.815
3.827
634,956
+0.00(+0.09%)
Aug 05, 2003
3.832
3.862
3.803
3.824
1,454,808
+0.00(+0.09%)
Aug 04, 2003
3.946
3.959
3.785
3.820
1,616,115
-0.15(-3.75%)
Aug 01, 2003
4.004
4.004
3.950
3.969
792,079
-0.04(-1.09%)
Jul 31, 2003
4.037
4.046
3.995
4.013
1,266,489
-0.02(-0.61%)
Jul 30, 2003
4.004
4.062
3.974
4.037
1,514,157
+0.02(+0.52%)
Jul 29, 2003
4.044
4.051
3.969
4.016
1,662,148
-0.04(-0.91%)
Jul 28, 2003
4.048
4.069
4.008
4.053
662,348
+0.02(+0.43%)
Jul 25, 2003
4.020
4.048
3.971
4.036
588,542
+0.02(+0.39%)
Jul 24, 2003
4.044
4.085
3.981
4.020
760,882
-0.02(-0.52%)
Jul 23, 2003
4.072
4.079
4.029
4.041
1,330,023
-0.01(-0.35%)
Jul 22, 2003
4.048
4.074
3.988
4.055
930,559
-0.01(-0.13%)
Jul 21, 2003
4.104
4.104
4.058
4.060
547,835
-0.05(-1.28%)
Jul 18, 2003
4.092
4.132
4.065
4.113
363,321
+0.04(+0.95%)
Jul 17, 2003
4.090
4.127
4.048
4.074
818,329
-0.01(-0.34%)
Jul 16, 2003
4.136
4.160
4.088
4.088
679,088
-0.03(-0.81%)
Jul 15, 2003
4.076
4.122
4.071
4.122
770,774
+0.06(+1.55%)
Jul 14, 2003
4.057
4.118
4.050
4.058
563,053
+0.04(+0.87%)
Jul 11, 2003
4.013
4.065
4.013
4.023
613,652
+0.01(+0.31%)
Jul 10, 2003
4.144
4.146
4.011
4.011
576,749
-0.15(-3.58%)
Jul 09, 2003
4.101
4.165
4.074
4.160
945,016
+0.03(+0.76%)
Jul 08, 2003
3.967
4.148
3.952
4.129
1,490,950
+0.13(+3.24%)
Jul 07, 2003
3.960
4.027
3.960
3.999
940,070
+0.04(+0.97%)
Jul 03, 2003
3.939
3.981
3.934
3.960
392,615
+0.02(+0.58%)
Jul 02, 2003
3.950
3.981
3.917
3.938
551,259
+0.01(+0.27%)
Jul 01, 2003
3.978
3.978
3.871
3.927
1,004,745
-0.07(-1.71%)
Jun 30, 2003
3.987
4.022
3.946
3.995
1,198,390
+0.03(+0.66%)
Jun 27, 2003
3.952
4.016
3.936
3.969
747,947
+0.00(+0.00%)
Jun 26, 2003
3.960
3.995
3.864
3.969
775,720
+0.04(+1.12%)
Jun 25, 2003
3.943
3.971
3.913
3.925
740,339
-0.00(-0.09%)
Jun 24, 2003
3.908
3.974
3.899
3.929
795,122
+0.02(+0.58%)
Jun 23, 2003
3.959
3.962
3.899
3.906
719,795
-0.06(-1.41%)
Jun 20, 2003
3.952
3.962
3.915
3.962
842,677
+0.04(+1.07%)
Jun 19, 2003
4.027
4.029
3.909
3.920
929,798
-0.10(-2.48%)
Jun 18, 2003
4.016
4.029
3.962
4.020
723,980
+0.00(+0.09%)
Jun 17, 2003
3.994
4.027
3.966
4.016
1,024,909
+0.02(+0.44%)
Jun 16, 2003
3.925
4.009
3.925
3.999
926,375
+0.09(+2.33%)
Jun 13, 2003
3.925
3.925
3.846
3.908
1,393,176
-0.02(-0.40%)
Jun 12, 2003
3.881
3.932
3.848
3.924
633,054
+0.04(+1.13%)
Jun 11, 2003
3.890
3.892
3.827
3.880
1,303,772
-0.02(-0.45%)
Jun 10, 2003
3.864
3.904
3.846
3.897
1,367,306
+0.02(+0.63%)
Jun 09, 2003
3.915
3.915
3.852
3.873
719,034
-0.05(-1.16%)
Jun 06, 2003
3.952
3.969
3.860
3.918
1,657,203
-0.02(-0.62%)
Jun 05, 2003
3.925
3.946
3.873
3.943
938,549
+0.03(+0.72%)
Jun 04, 2003
3.890
3.925
3.871
3.915
626,967
+0.03(+0.81%)
Jun 03, 2003
3.913
3.924
3.839
3.883
852,188
-0.03(-0.72%)
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.