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
Lxp Industrial Trust
(NY:
LXP
)
8.500
+0.060 (+0.71%)
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
8.327
8.401
8.288
8.349
230,056
+0.06(+0.68%)
May 27, 2004
8.327
8.362
8.231
8.292
228,451
-0.01(-0.16%)
May 26, 2004
8.188
8.305
8.109
8.305
280,976
+0.12(+1.44%)
May 25, 2004
7.978
8.209
7.948
8.188
414,240
+0.18(+2.23%)
May 24, 2004
7.935
8.009
7.891
8.009
228,680
+0.12(+1.49%)
May 21, 2004
7.961
7.970
7.852
7.891
296,573
-0.03(-0.33%)
May 20, 2004
7.774
7.939
7.774
7.917
431,901
+0.14(+1.85%)
May 19, 2004
8.018
8.079
7.743
7.774
628,929
-0.16(-1.98%)
May 18, 2004
7.691
7.930
7.682
7.930
1,494,108
+0.24(+3.12%)
May 17, 2004
7.665
7.756
7.551
7.691
368,825
-0.02(-0.23%)
May 14, 2004
7.651
7.756
7.521
7.708
404,377
+0.12(+1.55%)
May 13, 2004
7.651
7.734
7.573
7.590
404,606
-0.05(-0.63%)
May 12, 2004
7.630
7.669
7.512
7.638
623,424
-0.03(-0.45%)
May 11, 2004
7.529
7.686
7.521
7.673
856,463
+0.13(+1.73%)
May 10, 2004
7.521
7.638
7.351
7.542
1,032,159
-0.15(-1.93%)
May 07, 2004
7.926
7.944
7.660
7.691
797,974
-0.31(-3.87%)
May 06, 2004
8.035
8.044
7.869
8.000
408,735
-0.02(-0.27%)
May 05, 2004
8.105
8.135
7.978
8.022
416,533
-0.08(-1.02%)
May 04, 2004
8.061
8.218
8.022
8.105
1,123,677
+0.08(+1.03%)
May 03, 2004
8.044
8.044
7.869
8.022
1,348,917
-0.04(-0.49%)
Apr 30, 2004
8.188
8.223
8.013
8.061
1,117,026
-0.13(-1.54%)
Apr 29, 2004
8.231
8.327
8.109
8.188
716,318
-0.04(-0.53%)
Apr 28, 2004
8.436
8.436
8.209
8.231
688,106
-0.22(-2.58%)
Apr 27, 2004
8.458
8.563
8.423
8.449
511,033
-0.05(-0.62%)
Apr 26, 2004
8.436
8.584
8.436
8.502
356,668
+0.00(+0.05%)
Apr 23, 2004
8.641
8.641
8.475
8.497
167,668
-0.14(-1.67%)
Apr 22, 2004
8.502
8.707
8.502
8.641
307,124
+0.14(+1.64%)
Apr 21, 2004
8.436
8.545
8.349
8.502
386,027
+0.00(+0.00%)
Apr 20, 2004
8.676
8.746
8.502
8.502
623,653
-0.21(-2.45%)
Apr 19, 2004
8.663
8.733
8.580
8.715
414,928
+0.05(+0.60%)
Apr 16, 2004
8.489
8.672
8.484
8.663
421,579
+0.17(+2.00%)
Apr 15, 2004
8.284
8.528
8.284
8.493
468,600
+0.15(+1.83%)
Apr 14, 2004
8.284
8.423
8.284
8.340
685,583
-0.10(-1.19%)
Apr 13, 2004
8.305
8.515
8.196
8.441
1,194,552
+0.05(+0.57%)
Apr 12, 2004
8.842
8.850
7.957
8.393
1,432,637
-0.45(-5.08%)
Apr 08, 2004
9.003
9.068
8.842
8.842
459,425
-0.25(-2.73%)
Apr 07, 2004
8.829
9.212
8.715
9.090
688,106
+0.17(+1.96%)
Apr 06, 2004
9.265
9.265
8.693
8.916
1,114,732
-0.40(-4.26%)
Apr 05, 2004
9.513
9.526
9.169
9.313
981,698
-0.22(-2.29%)
Apr 02, 2004
9.539
9.605
9.491
9.530
550,026
+0.00(+0.05%)
Apr 01, 2004
9.504
9.539
9.461
9.526
571,128
+0.03(+0.28%)
Mar 31, 2004
9.461
9.500
9.374
9.500
461,260
+0.06(+0.60%)
Mar 30, 2004
9.374
9.461
9.360
9.443
482,821
+0.06(+0.60%)
Mar 29, 2004
9.308
9.413
9.269
9.387
532,594
+0.08(+0.89%)
Mar 26, 2004
9.330
9.395
9.265
9.304
794,992
-0.06(-0.61%)
Mar 25, 2004
9.347
9.374
9.308
9.360
227,304
+0.07(+0.80%)
Mar 24, 2004
9.374
9.395
9.286
9.286
785,358
-0.10(-1.07%)
Mar 23, 2004
9.352
9.395
9.286
9.387
263,086
+0.06(+0.61%)
Mar 22, 2004
9.374
9.417
9.286
9.330
454,608
-0.08(-0.83%)
Mar 19, 2004
9.417
9.461
9.221
9.408
1,823,711
+0.03(+0.28%)
Mar 18, 2004
9.326
9.391
9.265
9.382
645,443
+0.06(+0.61%)
Mar 17, 2004
9.230
9.339
9.199
9.326
423,644
+0.14(+1.52%)
Mar 16, 2004
9.204
9.230
9.160
9.186
360,567
-0.02(-0.19%)
Mar 15, 2004
9.308
9.308
9.199
9.204
288,316
-0.10(-1.12%)
Mar 12, 2004
9.177
9.308
9.134
9.308
310,335
+0.10(+1.14%)
Mar 11, 2004
9.112
9.204
9.025
9.204
395,890
+0.05(+0.57%)
Mar 10, 2004
9.395
9.395
9.138
9.151
348,181
-0.22(-2.37%)
Mar 09, 2004
9.360
9.374
9.308
9.374
294,050
+0.04(+0.47%)
Mar 08, 2004
9.374
9.374
9.260
9.330
275,930
-0.00(-0.05%)
Mar 05, 2004
9.286
9.356
9.260
9.334
394,743
+0.07(+0.71%)
Mar 04, 2004
9.243
9.286
9.243
9.269
331,437
-0.00(-0.05%)
Mar 03, 2004
9.251
9.282
9.147
9.273
732,833
+0.02(+0.24%)
Mar 02, 2004
9.265
9.265
9.156
9.251
1,073,216
+0.00(+0.00%)
Mar 01, 2004
9.068
9.308
9.068
9.251
747,742
-0.01(-0.09%)
Feb 27, 2004
9.177
9.304
9.177
9.260
2,470,302
-0.20(-2.12%)
Feb 26, 2004
9.548
9.578
9.430
9.461
614,249
-0.04(-0.46%)
Feb 25, 2004
9.526
9.539
9.417
9.504
732,374
-0.02(-0.23%)
Feb 24, 2004
9.504
9.574
9.483
9.526
366,072
+0.08(+0.88%)
Feb 23, 2004
9.448
9.504
9.439
9.443
211,478
+0.00(+0.00%)
Feb 20, 2004
9.513
9.513
9.408
9.443
145,419
-0.02(-0.18%)
Feb 19, 2004
9.417
9.504
9.417
9.461
241,984
+0.02(+0.23%)
Feb 18, 2004
9.448
9.583
9.408
9.439
299,785
-0.02(-0.23%)
Feb 17, 2004
9.417
9.522
9.387
9.461
159,411
+0.04(+0.46%)
Feb 13, 2004
9.548
9.548
9.382
9.417
414,010
-0.14(-1.50%)
Feb 12, 2004
9.744
9.744
9.526
9.561
295,197
-0.07(-0.68%)
Feb 11, 2004
9.570
9.657
9.509
9.626
296,573
+0.01(+0.09%)
Feb 10, 2004
9.408
9.622
9.395
9.618
339,924
+0.15(+1.57%)
Feb 09, 2004
9.491
9.491
9.304
9.469
287,399
-0.07(-0.69%)
Feb 06, 2004
9.265
9.592
9.234
9.535
374,559
+0.20(+2.10%)
Feb 05, 2004
9.265
9.352
9.208
9.339
315,611
+0.11(+1.18%)
Feb 04, 2004
9.631
9.670
9.212
9.230
714,254
-0.40(-4.12%)
Feb 03, 2004
9.461
9.744
9.422
9.626
618,378
+0.12(+1.28%)
Feb 02, 2004
9.221
9.504
9.217
9.504
577,550
+0.31(+3.32%)
Jan 30, 2004
9.112
9.238
9.025
9.199
5,260,802
+0.11(+1.20%)
Jan 29, 2004
9.047
9.147
8.872
9.090
419,974
+0.09(+0.97%)
Jan 28, 2004
9.269
9.374
9.003
9.003
367,678
-0.31(-3.32%)
Jan 27, 2004
9.260
9.352
9.217
9.313
379,834
+0.05(+0.56%)
Jan 26, 2004
9.033
9.282
9.033
9.260
292,674
+0.19(+2.12%)
Jan 23, 2004
9.047
9.068
8.981
9.068
333,272
+0.07(+0.73%)
Jan 22, 2004
9.003
9.095
8.942
9.003
223,175
-0.03(-0.34%)
Jan 21, 2004
8.959
9.095
8.959
9.033
189,917
-0.01(-0.14%)
Jan 20, 2004
8.850
9.081
8.850
9.047
361,255
+0.10(+1.07%)
Jan 16, 2004
9.112
9.112
8.951
8.951
409,882
-0.05(-0.58%)
Jan 15, 2004
9.025
9.125
8.972
9.003
193,128
+0.04(+0.49%)
Jan 14, 2004
8.894
8.964
8.833
8.959
504,381
+0.08(+0.93%)
Jan 13, 2004
8.850
8.881
8.763
8.877
380,064
-0.01(-0.15%)
Jan 12, 2004
8.872
8.894
8.776
8.890
310,106
+0.04(+0.44%)
Jan 09, 2004
8.829
8.868
8.807
8.850
304,372
-0.01(-0.10%)
Jan 08, 2004
8.872
8.872
8.785
8.859
232,579
-0.01(-0.15%)
Jan 07, 2004
8.811
8.933
8.768
8.872
278,224
+0.04(+0.44%)
Jan 06, 2004
8.929
8.951
8.816
8.833
238,314
-0.05(-0.59%)
Jan 05, 2004
8.872
8.938
8.833
8.885
281,664
+0.03(+0.39%)
Jan 02, 2004
8.842
8.938
8.807
8.850
205,973
+0.05(+0.54%)
Dec 31, 2003
9.112
9.116
8.802
8.802
344,282
-0.29(-3.17%)
Dec 30, 2003
9.068
9.142
9.020
9.090
148,630
+0.05(+0.58%)
Dec 29, 2003
9.025
9.147
8.999
9.038
288,087
+0.00(+0.05%)
Dec 26, 2003
9.003
9.121
9.003
9.033
141,979
+0.09(+0.97%)
Dec 24, 2003
8.959
9.068
8.938
8.946
231,662
-0.01(-0.10%)
Dec 23, 2003
8.898
8.972
8.850
8.955
483,280
+0.08(+0.93%)
Dec 22, 2003
8.829
8.885
8.733
8.872
361,485
+0.04(+0.49%)
Dec 19, 2003
8.741
8.829
8.632
8.829
318,593
+0.09(+1.00%)
Dec 18, 2003
8.698
8.750
8.650
8.741
177,302
+0.04(+0.45%)
Dec 17, 2003
8.720
8.720
8.632
8.702
154,135
-0.04(-0.45%)
Dec 16, 2003
8.654
8.746
8.611
8.741
308,730
+0.07(+0.75%)
Dec 15, 2003
8.711
8.802
8.624
8.676
197,486
-0.03(-0.40%)
Dec 12, 2003
8.763
8.763
8.707
8.711
247,718
-0.05(-0.60%)
Dec 11, 2003
8.720
8.820
8.720
8.763
387,403
+0.03(+0.30%)
Dec 10, 2003
8.763
8.772
8.663
8.737
161,016
-0.03(-0.40%)
Dec 09, 2003
8.816
8.816
8.724
8.772
206,431
-0.08(-0.89%)
Dec 08, 2003
8.837
8.850
8.672
8.850
286,022
+0.13(+1.50%)
Dec 05, 2003
8.781
8.794
8.654
8.720
148,172
-0.02(-0.25%)
Dec 04, 2003
8.741
8.824
8.741
8.741
267,902
-0.11(-1.23%)
Dec 03, 2003
8.842
8.894
8.789
8.850
385,568
+0.06(+0.64%)
Dec 02, 2003
8.846
8.846
8.741
8.794
462,866
-0.06(-0.64%)
Dec 01, 2003
8.611
8.816
8.598
8.850
471,811
+0.24(+2.84%)
Nov 28, 2003
8.632
8.641
8.541
8.606
264,691
+0.02(+0.20%)
Nov 26, 2003
8.624
8.672
8.528
8.589
276,618
-0.02(-0.20%)
Nov 25, 2003
8.554
8.615
8.528
8.606
221,111
-0.02(-0.20%)
Nov 24, 2003
8.523
8.663
8.445
8.624
231,203
+0.10(+1.18%)
Nov 21, 2003
8.536
8.571
8.432
8.523
202,303
+0.01(+0.10%)
Nov 20, 2003
8.580
8.580
8.467
8.515
330,520
-0.05(-0.61%)
Nov 19, 2003
8.567
8.645
8.545
8.567
290,839
+0.09(+1.03%)
Nov 18, 2003
8.611
8.628
8.480
8.480
300,702
-0.11(-1.27%)
Nov 17, 2003
8.598
8.628
8.580
8.589
436,488
+0.00(+0.00%)
Nov 14, 2003
8.480
8.589
8.471
8.589
475,022
+0.13(+1.55%)
Nov 13, 2003
8.523
8.523
8.384
8.458
309,647
+0.01(+0.10%)
Nov 12, 2003
8.310
8.449
8.284
8.449
278,453
+0.12(+1.41%)
Nov 11, 2003
8.349
8.388
8.288
8.332
186,247
-0.02(-0.21%)
Nov 10, 2003
8.371
8.458
8.349
8.349
253,223
-0.10(-1.19%)
Nov 07, 2003
8.502
8.536
8.406
8.449
322,721
-0.05(-0.62%)
Nov 06, 2003
8.576
8.576
8.445
8.502
208,266
-0.01(-0.15%)
Nov 05, 2003
8.410
8.475
8.410
8.515
325,474
+0.04(+0.46%)
Nov 04, 2003
8.410
8.475
8.410
8.475
196,692
+0.04(+0.52%)
Nov 03, 2003
8.393
8.441
8.371
8.432
377,999
+0.07(+0.83%)
Oct 31, 2003
8.371
8.371
8.288
8.362
5,568,615
+0.02(+0.21%)
Oct 30, 2003
8.419
8.419
8.327
8.345
395,890
-0.07(-0.83%)
Oct 29, 2003
8.458
8.458
8.153
8.414
2,274,879
-0.20(-2.28%)
Oct 28, 2003
8.685
8.685
8.589
8.611
322,721
-0.07(-0.75%)
Oct 27, 2003
8.676
8.728
8.632
8.676
323,410
+0.04(+0.50%)
Oct 24, 2003
8.698
8.741
8.589
8.632
213,542
-0.07(-0.80%)
Oct 23, 2003
8.720
8.798
8.567
8.702
136,703
-0.05(-0.60%)
Oct 22, 2003
8.829
8.894
8.685
8.754
297,032
-0.06(-0.69%)
Oct 21, 2003
8.824
8.846
8.746
8.816
192,211
+0.07(+0.85%)
Oct 20, 2003
8.872
8.898
8.724
8.741
208,954
+0.02(+0.20%)
Oct 17, 2003
8.863
8.868
8.724
8.724
191,752
-0.15(-1.67%)
Oct 16, 2003
8.772
8.837
8.789
8.872
125,005
+0.10(+1.14%)
Oct 15, 2003
8.833
8.850
8.715
8.772
211,248
-0.06(-0.64%)
Oct 14, 2003
8.698
8.829
8.698
8.829
169,732
+0.12(+1.35%)
Oct 13, 2003
8.759
8.807
8.676
8.711
231,891
-0.05(-0.55%)
Oct 10, 2003
8.811
8.829
8.676
8.759
158,952
-0.02(-0.20%)
Oct 09, 2003
8.637
8.833
8.637
8.776
246,342
+0.10(+1.16%)
Oct 08, 2003
8.720
8.763
8.624
8.676
154,594
-0.04(-0.50%)
Oct 07, 2003
8.689
8.785
8.667
8.720
235,332
+0.03(+0.35%)
Oct 06, 2003
8.584
8.680
8.528
8.689
103,674
+0.06(+0.66%)
Oct 03, 2003
8.502
8.663
8.502
8.632
285,793
+0.13(+1.54%)
Oct 02, 2003
8.414
8.502
8.397
8.502
572,045
+0.07(+0.88%)
Oct 01, 2003
8.371
8.480
8.358
8.427
208,954
+0.07(+0.89%)
Sep 30, 2003
8.327
8.441
8.327
8.353
263,086
+0.02(+0.21%)
Sep 29, 2003
8.327
8.358
8.305
8.336
209,184
+0.01(+0.10%)
Sep 26, 2003
8.327
8.345
8.175
8.327
247,488
+0.02(+0.26%)
Sep 25, 2003
8.327
8.340
8.236
8.305
202,532
+0.04(+0.47%)
Sep 24, 2003
8.301
8.336
8.262
8.266
122,024
-0.06(-0.73%)
Sep 23, 2003
8.393
8.349
8.236
8.327
259,186
-0.07(-0.78%)
Sep 22, 2003
8.297
8.393
8.209
8.393
262,856
+0.04(+0.52%)
Sep 19, 2003
8.205
8.441
8.205
8.349
183,724
+0.03(+0.37%)
Sep 18, 2003
8.284
8.336
8.231
8.318
127,529
+0.03(+0.42%)
Sep 17, 2003
8.262
8.305
8.183
8.284
205,973
-0.04(-0.47%)
Sep 16, 2003
8.284
8.323
8.227
8.323
145,190
+0.04(+0.47%)
Sep 15, 2003
8.275
8.332
8.236
8.284
338,777
+0.02(+0.26%)
Sep 12, 2003
8.275
8.393
8.244
8.262
172,944
-0.06(-0.73%)
Sep 11, 2003
8.218
8.345
8.175
8.323
172,714
+0.12(+1.49%)
Sep 10, 2003
8.371
8.371
8.192
8.201
290,380
-0.14(-1.62%)
Sep 09, 2003
8.414
8.480
8.310
8.336
461,719
-0.12(-1.44%)
Sep 08, 2003
8.506
8.523
8.436
8.458
498,647
-0.05(-0.56%)
Sep 05, 2003
8.632
8.632
8.445
8.506
2,221,666
-0.19(-2.16%)
Sep 04, 2003
8.327
8.693
8.244
8.693
4,400,440
+0.34(+4.13%)
Sep 03, 2003
8.218
8.349
8.109
8.349
304,831
+0.14(+1.75%)
Sep 02, 2003
8.066
8.205
8.048
8.205
578,238
+0.16(+1.95%)
Aug 29, 2003
8.122
8.175
8.035
8.048
1,036,976
+0.09(+1.15%)
Aug 28, 2003
8.053
8.053
7.926
7.957
196,110
-0.07(-0.82%)
Aug 27, 2003
7.935
8.022
7.883
8.022
139,914
+0.10(+1.32%)
Aug 26, 2003
7.869
7.948
7.782
7.917
236,479
+0.06(+0.72%)
Aug 25, 2003
7.839
7.869
7.808
7.861
433,507
+0.02(+0.28%)
Aug 22, 2003
7.883
7.883
7.760
7.839
198,633
-0.03(-0.39%)
Aug 21, 2003
7.878
7.891
7.843
7.869
185,100
-0.00(-0.06%)
Aug 20, 2003
7.891
7.891
7.848
7.874
131,198
-0.02(-0.22%)
Aug 19, 2003
7.782
7.913
7.782
7.891
298,638
+0.13(+1.63%)
Aug 18, 2003
7.695
7.804
7.695
7.765
160,558
+0.14(+1.77%)
Aug 15, 2003
7.782
7.804
7.630
7.630
170,879
-0.11(-1.46%)
Aug 14, 2003
7.747
7.791
7.717
7.743
248,406
+0.05(+0.62%)
Aug 13, 2003
7.800
7.800
7.617
7.695
285,793
-0.10(-1.23%)
Aug 12, 2003
7.804
7.813
7.704
7.791
181,430
-0.01(-0.17%)
Aug 11, 2003
7.717
7.804
7.630
7.804
158,493
+0.17(+2.23%)
Aug 08, 2003
7.586
7.695
7.586
7.634
178,219
+0.01(+0.11%)
Aug 07, 2003
7.695
7.695
7.608
7.625
261,251
-0.07(-0.91%)
Aug 06, 2003
7.804
7.808
7.651
7.695
170,879
-0.07(-0.84%)
Aug 05, 2003
7.739
7.800
7.678
7.760
221,799
+0.00(+0.00%)
Aug 04, 2003
7.891
7.891
7.721
7.760
230,286
-0.12(-1.49%)
Aug 01, 2003
7.913
7.970
7.826
7.878
215,606
-0.00(-0.06%)
Jul 31, 2003
7.904
7.948
7.865
7.883
4,516,501
-0.01(-0.11%)
Jul 30, 2003
7.821
7.900
7.782
7.891
309,189
+0.09(+1.17%)
Jul 29, 2003
7.887
7.913
7.734
7.800
187,164
-0.15(-1.87%)
Jul 28, 2003
8.000
8.057
7.939
7.948
243,819
-0.04(-0.55%)
Jul 25, 2003
8.044
8.061
7.978
7.992
199,092
-0.01(-0.11%)
Jul 24, 2003
7.992
8.000
7.913
8.000
346,346
+0.10(+1.21%)
Jul 23, 2003
7.992
8.018
7.883
7.904
213,542
-0.04(-0.55%)
Jul 22, 2003
7.944
8.031
7.944
7.948
125,235
+0.01(+0.16%)
Jul 21, 2003
8.057
8.057
7.935
7.935
138,997
-0.07(-0.87%)
Jul 18, 2003
8.000
8.057
7.957
8.005
162,851
+0.09(+1.10%)
Jul 17, 2003
8.066
8.087
7.896
7.917
171,797
-0.10(-1.30%)
Jul 16, 2003
8.087
8.109
8.022
8.022
235,791
+0.00(+0.00%)
Jul 15, 2003
8.100
8.109
8.013
8.022
181,430
-0.06(-0.76%)
Jul 14, 2003
8.044
8.083
7.970
8.083
305,289
+0.13(+1.64%)
Jul 11, 2003
7.957
8.013
7.891
7.952
134,180
+0.02(+0.22%)
Jul 10, 2003
8.044
8.053
7.883
7.935
236,708
-0.09(-1.09%)
Jul 09, 2003
8.000
8.031
7.891
8.022
308,730
-0.04(-0.49%)
Jul 08, 2003
7.978
8.061
7.900
8.061
207,120
+0.04(+0.49%)
Jul 07, 2003
7.913
8.026
7.878
8.022
242,213
+0.14(+1.77%)
Jul 03, 2003
7.869
7.891
7.826
7.883
134,410
+0.03(+0.44%)
Jul 02, 2003
7.848
7.865
7.804
7.848
577,550
+0.00(+0.06%)
Jul 01, 2003
7.760
7.848
7.695
7.843
657,141
+0.13(+1.64%)
Jun 30, 2003
7.673
7.739
7.564
7.717
606,221
+0.13(+1.67%)
Jun 27, 2003
7.630
7.673
7.542
7.590
278,453
-0.04(-0.51%)
Jun 26, 2003
7.551
7.630
7.481
7.630
175,467
+0.13(+1.74%)
Jun 25, 2003
7.508
7.556
7.455
7.499
270,884
+0.01(+0.12%)
Jun 24, 2003
7.455
7.538
7.455
7.490
232,350
+0.03(+0.35%)
Jun 23, 2003
7.521
7.542
7.455
7.464
244,965
-0.04(-0.58%)
Jun 20, 2003
7.586
7.630
7.503
7.508
141,291
-0.01(-0.17%)
Jun 19, 2003
7.564
7.673
7.473
7.521
198,174
-0.05(-0.69%)
Jun 18, 2003
7.630
7.717
7.521
7.573
167,439
-0.01(-0.17%)
Jun 17, 2003
7.630
7.691
7.577
7.586
268,820
-0.07(-0.97%)
Jun 16, 2003
7.630
7.695
7.621
7.660
318,822
+0.08(+1.03%)
Jun 13, 2003
7.778
7.778
7.521
7.582
233,268
-0.17(-2.14%)
Jun 12, 2003
7.813
7.813
7.695
7.747
126,840
+0.00(+0.06%)
Jun 11, 2003
7.800
7.800
7.712
7.743
209,872
-0.05(-0.67%)
Jun 10, 2003
7.743
7.830
7.695
7.795
236,020
+0.10(+1.30%)
Jun 09, 2003
7.656
7.830
7.656
7.695
507,363
+0.00(+0.00%)
Jun 06, 2003
7.774
7.843
7.691
7.695
298,638
+0.01(+0.11%)
Jun 05, 2003
7.651
7.743
7.621
7.686
136,933
-0.01(-0.11%)
Jun 04, 2003
7.660
7.730
7.617
7.695
231,203
+0.04(+0.57%)
Jun 03, 2003
7.630
7.665
7.577
7.651
232,809
+0.02(+0.29%)
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.