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
Adams Diversified Equity Fund
(NY:
ADX
)
21.30
+0.13 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
3.863
3.891
3.851
3.873
280,822
+0.01(+0.16%)
May 27, 2004
3.857
3.879
3.854
3.866
129,267
+0.02(+0.49%)
May 26, 2004
3.863
3.863
3.835
3.847
215,552
+0.00(+0.08%)
May 25, 2004
3.803
3.857
3.794
3.844
192,946
+0.04(+0.99%)
May 24, 2004
3.810
3.829
3.800
3.807
168,429
+0.02(+0.41%)
May 21, 2004
3.791
3.810
3.775
3.791
186,578
+0.00(+0.08%)
May 20, 2004
3.781
3.800
3.769
3.788
294,195
-0.01(-0.17%)
May 19, 2004
3.816
3.838
3.794
3.794
232,745
+0.00(+0.00%)
May 18, 2004
3.781
3.816
3.781
3.794
93,925
+0.00(+0.08%)
May 17, 2004
3.791
3.816
3.756
3.791
159,514
-0.03(-0.82%)
May 14, 2004
3.825
3.851
3.810
3.822
171,613
-0.01(-0.25%)
May 13, 2004
3.847
3.876
3.810
3.832
300,563
-0.06(-1.61%)
May 12, 2004
3.825
3.895
3.781
3.895
278,912
+0.07(+1.89%)
May 11, 2004
3.854
3.882
3.800
3.822
299,607
-0.02(-0.41%)
May 10, 2004
3.891
3.891
3.769
3.838
355,963
-0.08(-1.93%)
May 07, 2004
3.929
3.945
3.910
3.913
255,032
-0.04(-1.03%)
May 06, 2004
3.964
3.964
3.929
3.954
96,473
-0.02(-0.47%)
May 05, 2004
3.957
3.976
3.939
3.973
170,977
+0.00(+0.08%)
May 04, 2004
3.957
3.979
3.929
3.970
190,399
+0.01(+0.16%)
May 03, 2004
3.942
3.979
3.942
3.964
121,626
+0.02(+0.48%)
Apr 30, 2004
3.961
3.986
3.942
3.945
106,024
-0.01(-0.16%)
Apr 29, 2004
3.989
4.011
3.942
3.951
171,932
-0.04(-1.10%)
Apr 28, 2004
4.055
4.055
3.995
3.995
182,120
-0.06(-1.47%)
Apr 27, 2004
4.036
4.064
4.030
4.055
155,375
+0.03(+0.70%)
Apr 26, 2004
4.045
4.067
4.001
4.026
221,283
-0.03(-0.62%)
Apr 23, 2004
4.052
4.058
4.030
4.052
170,021
+0.00(+0.08%)
Apr 22, 2004
4.026
4.067
4.011
4.048
183,394
+0.02(+0.47%)
Apr 21, 2004
4.030
4.030
3.995
4.030
243,889
+0.00(+0.08%)
Apr 20, 2004
4.036
4.061
4.026
4.026
332,720
-0.01(-0.23%)
Apr 19, 2004
4.030
4.052
4.008
4.036
251,848
+0.01(+0.31%)
Apr 16, 2004
4.008
4.026
3.995
4.023
129,267
+0.03(+0.71%)
Apr 15, 2004
4.011
4.023
3.973
3.995
163,335
-0.00(-0.08%)
Apr 14, 2004
4.004
4.039
3.989
3.998
152,828
-0.03(-0.78%)
Apr 13, 2004
4.048
4.061
4.023
4.030
205,363
-0.02(-0.54%)
Apr 12, 2004
4.039
4.061
4.039
4.052
269,678
+0.03(+0.78%)
Apr 08, 2004
4.052
4.064
4.008
4.020
155,694
-0.02(-0.39%)
Apr 07, 2004
4.036
4.052
4.008
4.036
159,196
-0.01(-0.16%)
Apr 06, 2004
4.064
4.064
3.982
4.042
274,773
-0.03(-0.69%)
Apr 05, 2004
4.023
4.074
4.023
4.070
255,032
+0.04(+0.93%)
Apr 02, 2004
4.052
4.058
4.011
4.033
259,808
+0.03(+0.78%)
Apr 01, 2004
3.976
4.008
3.976
4.001
156,967
+0.02(+0.47%)
Mar 31, 2004
3.992
3.995
3.964
3.982
207,273
+0.00(+0.00%)
Mar 30, 2004
3.961
3.992
3.961
3.982
130,222
+0.01(+0.32%)
Mar 29, 2004
3.957
3.992
3.957
3.970
179,255
+0.03(+0.64%)
Mar 26, 2004
3.942
3.954
3.913
3.945
230,834
-0.01(-0.16%)
Mar 25, 2004
3.895
3.954
3.895
3.951
273,499
+0.06(+1.45%)
Mar 24, 2004
3.904
3.923
3.895
3.895
323,487
-0.03(-0.88%)
Mar 23, 2004
3.932
3.951
3.926
3.929
283,688
-0.02(-0.40%)
Mar 22, 2004
3.964
3.964
3.926
3.945
399,901
-0.04(-1.10%)
Mar 19, 2004
4.017
4.020
3.989
3.989
140,411
-0.02(-0.39%)
Mar 18, 2004
4.014
4.020
3.989
4.004
107,616
-0.01(-0.31%)
Mar 17, 2004
3.995
4.030
3.995
4.017
167,156
+0.03(+0.71%)
Mar 16, 2004
3.986
4.020
3.964
3.989
198,040
+0.02(+0.47%)
Mar 15, 2004
4.020
4.033
3.964
3.970
393,852
-0.09(-2.17%)
Mar 12, 2004
4.014
4.058
4.008
4.058
150,599
+0.03(+0.62%)
Mar 11, 2004
4.033
4.061
4.011
4.033
291,011
-0.03(-0.70%)
Mar 10, 2004
4.086
4.108
4.061
4.061
400,220
-0.05(-1.15%)
Mar 09, 2004
4.102
4.114
4.099
4.108
258,535
-0.01(-0.15%)
Mar 08, 2004
4.140
4.158
4.114
4.114
248,028
-0.01(-0.15%)
Mar 05, 2004
4.136
4.158
4.114
4.121
296,105
-0.02(-0.53%)
Mar 04, 2004
4.121
4.143
4.102
4.143
130,222
+0.02(+0.53%)
Mar 03, 2004
4.105
4.121
4.083
4.121
310,433
+0.00(+0.00%)
Mar 02, 2004
4.121
4.121
4.105
4.121
335,267
+0.00(+0.08%)
Mar 01, 2004
4.099
4.130
4.089
4.118
313,935
+0.03(+0.69%)
Feb 27, 2004
4.099
4.108
4.074
4.089
147,734
-0.01(-0.23%)
Feb 26, 2004
4.058
4.099
4.039
4.099
160,788
+0.03(+0.77%)
Feb 25, 2004
4.077
4.099
4.061
4.067
156,967
-0.01(-0.23%)
Feb 24, 2004
4.067
4.083
4.055
4.077
127,675
+0.01(+0.15%)
Feb 23, 2004
4.086
4.114
4.070
4.070
303,110
-0.02(-0.38%)
Feb 20, 2004
4.124
4.124
4.080
4.086
191,035
-0.03(-0.84%)
Feb 19, 2004
4.136
4.140
4.105
4.121
187,215
+0.00(+0.00%)
Feb 18, 2004
4.114
4.133
4.111
4.121
177,663
-0.00(-0.08%)
Feb 17, 2004
4.080
4.143
4.080
4.124
268,723
+0.04(+1.08%)
Feb 13, 2004
4.108
4.127
4.080
4.080
174,161
-0.03(-0.61%)
Feb 12, 2004
4.092
4.118
4.092
4.105
234,337
-0.04(-0.91%)
Feb 11, 2004
4.096
4.143
4.083
4.143
305,657
+0.05(+1.15%)
Feb 10, 2004
4.077
4.108
4.052
4.096
276,683
+0.01(+0.31%)
Feb 09, 2004
4.061
4.099
4.045
4.083
372,838
+0.02(+0.54%)
Feb 06, 2004
4.042
4.070
4.026
4.061
357,555
+0.02(+0.47%)
Feb 05, 2004
4.004
4.048
4.004
4.042
317,119
+0.02(+0.47%)
Feb 04, 2004
4.048
4.058
4.014
4.023
405,632
-0.02(-0.54%)
Feb 03, 2004
4.011
4.064
4.011
4.045
281,777
+0.01(+0.23%)
Feb 02, 2004
4.004
4.067
4.004
4.036
274,773
+0.01(+0.23%)
Jan 30, 2004
4.030
4.030
4.004
4.026
320,940
+0.00(+0.08%)
Jan 29, 2004
4.026
4.036
4.001
4.023
209,184
-0.00(-0.08%)
Jan 28, 2004
4.067
4.067
4.020
4.026
300,563
-0.02(-0.47%)
Jan 27, 2004
4.058
4.070
4.036
4.045
282,733
-0.03(-0.69%)
Jan 26, 2004
4.030
4.074
4.030
4.074
389,713
+0.04(+0.93%)
Jan 23, 2004
4.052
4.070
4.030
4.036
370,609
-0.01(-0.31%)
Jan 22, 2004
4.045
4.061
4.036
4.048
333,357
+0.01(+0.16%)
Jan 21, 2004
4.042
4.052
4.008
4.042
472,495
+0.00(+0.08%)
Jan 20, 2004
4.042
4.045
4.008
4.039
294,195
+0.02(+0.55%)
Jan 16, 2004
4.306
4.306
3.995
4.017
300,563
+0.02(+0.39%)
Jan 15, 2004
3.992
4.017
3.973
4.001
427,601
+0.02(+0.47%)
Jan 14, 2004
3.973
3.986
3.954
3.982
340,043
+0.04(+0.96%)
Jan 13, 2004
3.961
3.986
3.932
3.945
560,371
-0.02(-0.55%)
Jan 12, 2004
3.945
3.973
3.935
3.967
339,725
+0.02(+0.48%)
Jan 09, 2004
3.954
3.986
3.954
3.948
351,505
-0.03(-0.63%)
Jan 08, 2004
3.957
3.982
3.951
3.973
274,136
+0.03(+0.80%)
Jan 07, 2004
3.945
3.954
3.945
3.942
288,145
-0.02(-0.40%)
Jan 06, 2004
3.920
3.957
3.920
3.957
268,723
+0.03(+0.64%)
Jan 05, 2004
3.920
3.935
3.898
3.932
460,078
+0.06(+1.46%)
Jan 02, 2004
3.907
3.923
3.876
3.876
391,623
-0.02(-0.56%)
Dec 31, 2003
3.895
3.910
3.876
3.898
506,881
+0.00(+0.08%)
Dec 30, 2003
3.898
3.910
3.876
3.895
880,993
-0.03(-0.64%)
Dec 29, 2003
3.869
3.932
3.869
3.920
442,884
+0.04(+1.05%)
Dec 26, 2003
3.879
3.891
3.866
3.879
103,159
+0.01(+0.16%)
Dec 24, 2003
3.847
3.879
3.847
3.873
132,769
+0.00(+0.00%)
Dec 23, 2003
3.860
3.873
3.851
3.873
271,589
+0.02(+0.57%)
Dec 22, 2003
3.822
3.873
3.822
3.851
306,612
+0.01(+0.16%)
Dec 19, 2003
3.838
3.869
3.825
3.844
254,714
-0.00(-0.08%)
Dec 18, 2003
3.825
3.847
3.825
3.847
203,453
+0.04(+1.07%)
Dec 17, 2003
3.791
3.829
3.791
3.807
222,556
+0.00(+0.00%)
Dec 16, 2003
3.822
3.822
3.788
3.807
262,037
-0.01(-0.16%)
Dec 15, 2003
3.822
3.835
3.800
3.813
299,289
-0.01(-0.25%)
Dec 12, 2003
3.800
3.832
3.794
3.822
212,049
+0.02(+0.58%)
Dec 11, 2003
3.769
3.810
3.769
3.800
359,784
+0.02(+0.58%)
Dec 10, 2003
3.800
3.800
3.769
3.778
307,249
-0.01(-0.17%)
Dec 09, 2003
3.803
3.810
3.785
3.785
300,881
-0.02(-0.50%)
Dec 08, 2003
3.807
3.810
3.785
3.803
242,933
+0.01(+0.33%)
Dec 05, 2003
3.800
3.803
3.778
3.791
186,578
-0.03(-0.66%)
Dec 04, 2003
3.794
3.832
3.794
3.816
241,341
+0.01(+0.25%)
Dec 03, 2003
3.832
3.838
3.807
3.807
145,187
+0.01(+0.17%)
Dec 02, 2003
3.816
3.816
3.797
3.800
270,952
-0.02(-0.41%)
Dec 01, 2003
3.819
3.822
3.794
3.816
442,248
+0.03(+0.75%)
Nov 28, 2003
3.785
3.788
3.763
3.788
231,153
+0.01(+0.33%)
Nov 26, 2003
3.785
3.803
3.763
3.775
270,315
+0.00(+0.08%)
Nov 25, 2003
3.772
3.775
3.769
3.772
310,114
+0.01(+0.25%)
Nov 24, 2003
3.753
3.772
3.750
3.763
326,671
+0.04(+1.10%)
Nov 21, 2003
3.775
3.769
3.659
3.722
401,175
-0.05(-1.41%)
Nov 20, 2003
3.847
3.847
3.760
3.775
371,883
-0.21(-5.35%)
Nov 19, 2003
3.942
3.989
3.942
3.989
270,952
+0.04(+1.03%)
Nov 18, 2003
3.957
3.973
3.945
3.948
234,655
-0.01(-0.16%)
Nov 17, 2003
3.957
3.973
3.942
3.954
302,155
-0.02(-0.55%)
Nov 14, 2003
3.982
4.004
3.973
3.976
214,278
+0.00(+0.00%)
Nov 13, 2003
3.989
3.989
3.957
3.976
235,929
-0.01(-0.31%)
Nov 12, 2003
3.910
3.989
3.910
3.989
260,445
+0.06(+1.60%)
Nov 11, 2003
3.895
3.929
3.876
3.926
428,875
+0.03(+0.81%)
Nov 10, 2003
3.898
3.917
3.888
3.895
158,559
-0.02(-0.40%)
Nov 07, 2003
3.935
3.964
3.910
3.910
232,426
-0.00(-0.08%)
Nov 06, 2003
3.926
3.929
3.885
3.913
193,264
+0.01(+0.16%)
Nov 05, 2003
3.910
3.923
3.879
3.907
146,460
-0.03(-0.72%)
Nov 04, 2003
3.907
3.935
3.904
3.935
316,874
+0.03(+0.72%)
Nov 03, 2003
3.895
3.926
3.904
3.907
145,722
+0.01(+0.32%)
Oct 31, 2003
3.895
3.901
3.895
3.895
115,576
+0.00(+0.00%)
Oct 30, 2003
3.926
3.926
3.879
3.895
106,980
+0.01(+0.24%)
Oct 29, 2003
3.866
3.895
3.857
3.885
202,816
+0.01(+0.32%)
Oct 28, 2003
3.832
3.873
3.832
3.873
208,865
+0.04(+1.07%)
Oct 27, 2003
3.832
3.854
3.822
3.832
204,089
+0.03(+0.74%)
Oct 24, 2003
3.788
3.816
3.781
3.803
344,182
-0.01(-0.17%)
Oct 23, 2003
3.800
3.832
3.775
3.810
414,229
-0.00(-0.08%)
Oct 22, 2003
3.832
3.838
3.797
3.813
475,997
-0.05(-1.30%)
Oct 21, 2003
3.851
3.876
3.851
3.863
206,955
-0.00(-0.08%)
Oct 20, 2003
3.869
3.869
3.847
3.866
142,003
+0.03(+0.74%)
Oct 17, 2003
3.882
3.876
3.838
3.838
121,307
-0.04(-1.13%)
Oct 16, 2003
3.891
3.891
3.851
3.882
354,371
+0.02(+0.57%)
Oct 15, 2003
3.873
3.888
3.860
3.860
227,969
-0.01(-0.16%)
Oct 14, 2003
3.863
3.876
3.847
3.866
133,725
+0.01(+0.16%)
Oct 13, 2003
3.847
3.873
3.847
3.860
279,230
+0.01(+0.33%)
Oct 10, 2003
3.838
3.851
3.816
3.847
150,599
+0.01(+0.25%)
Oct 09, 2003
3.841
3.860
3.819
3.838
335,586
+0.02(+0.41%)
Oct 08, 2003
3.832
3.847
3.800
3.822
287,508
-0.01(-0.25%)
Oct 07, 2003
3.819
3.841
3.813
3.832
197,085
-0.01(-0.25%)
Oct 06, 2003
3.810
3.841
3.803
3.841
186,578
+0.03(+0.66%)
Oct 03, 2003
3.832
3.851
3.803
3.816
379,206
+0.03(+0.66%)
Oct 02, 2003
3.778
3.791
3.766
3.791
125,128
+0.02(+0.58%)
Oct 01, 2003
3.734
3.775
3.706
3.769
322,532
+0.05(+1.44%)
Sep 30, 2003
3.731
3.731
3.694
3.716
263,947
-0.02(-0.50%)
Sep 29, 2003
3.706
3.753
3.706
3.734
183,076
+0.03(+0.76%)
Sep 26, 2003
3.747
3.741
3.716
3.706
175,116
-0.04(-1.09%)
Sep 25, 2003
3.753
3.772
3.747
3.747
117,168
-0.02(-0.42%)
Sep 24, 2003
3.835
3.835
3.756
3.763
138,819
-0.06(-1.56%)
Sep 23, 2003
3.791
3.825
3.781
3.822
157,922
+0.03(+0.83%)
Sep 22, 2003
3.813
3.803
3.769
3.791
286,553
-0.02(-0.58%)
Sep 19, 2003
3.825
3.835
3.807
3.813
97,109
-0.02(-0.49%)
Sep 18, 2003
3.810
3.860
3.800
3.832
95,836
+0.03(+0.83%)
Sep 17, 2003
3.800
3.847
3.800
3.800
178,300
+0.00(+0.00%)
Sep 16, 2003
3.763
3.813
3.775
3.800
189,762
+0.04(+1.00%)
Sep 15, 2003
3.800
3.816
3.756
3.763
183,394
-0.04(-0.99%)
Sep 12, 2003
3.788
3.810
3.756
3.800
127,675
+0.02(+0.58%)
Sep 11, 2003
3.772
3.803
3.772
3.778
176,071
+0.01(+0.25%)
Sep 10, 2003
3.794
3.813
3.769
3.769
170,658
-0.04(-0.99%)
Sep 09, 2003
3.851
3.854
3.807
3.807
102,522
-0.04(-1.14%)
Sep 08, 2003
3.857
3.876
3.841
3.851
158,241
+0.01(+0.25%)
Sep 05, 2003
3.838
3.860
3.825
3.841
149,963
-0.02(-0.57%)
Sep 04, 2003
3.851
3.879
3.835
3.863
106,024
+0.03(+0.74%)
Sep 03, 2003
3.860
3.873
3.832
3.835
442,884
+0.01(+0.25%)
Sep 02, 2003
3.807
3.838
3.772
3.825
213,004
+0.04(+1.00%)
Aug 29, 2003
3.753
3.788
3.753
3.788
128,312
+0.02(+0.50%)
Aug 28, 2003
3.741
3.769
3.741
3.769
222,875
+0.03(+0.84%)
Aug 27, 2003
3.756
3.760
3.706
3.738
227,651
-0.00(-0.08%)
Aug 26, 2003
3.725
3.756
3.694
3.741
174,797
+0.01(+0.17%)
Aug 25, 2003
3.725
3.744
3.709
3.734
212,686
-0.02(-0.50%)
Aug 22, 2003
3.791
3.807
3.741
3.753
134,680
-0.01(-0.33%)
Aug 21, 2003
3.769
3.794
3.756
3.766
180,847
+0.01(+0.25%)
Aug 20, 2003
3.731
3.769
3.728
3.756
173,524
+0.02(+0.50%)
Aug 19, 2003
3.741
3.763
3.728
3.738
217,462
+0.01(+0.25%)
Aug 18, 2003
3.719
3.747
3.675
3.728
234,337
+0.02(+0.51%)
Aug 15, 2003
3.716
3.725
3.703
3.709
80,235
-0.00(-0.08%)
Aug 14, 2003
3.678
3.738
3.678
3.712
214,596
+0.00(+0.08%)
Aug 13, 2003
3.700
3.747
3.700
3.709
111,119
-0.02(-0.59%)
Aug 12, 2003
3.712
3.731
3.706
3.731
142,003
+0.03(+0.85%)
Aug 11, 2003
3.719
3.719
3.681
3.700
87,876
+0.01(+0.26%)
Aug 08, 2003
3.709
3.712
3.659
3.690
152,191
-0.02(-0.51%)
Aug 07, 2003
3.700
3.709
3.662
3.709
51,898
+0.01(+0.25%)
Aug 06, 2003
3.697
3.712
3.643
3.700
291,966
-0.01(-0.17%)
Aug 05, 2003
3.725
3.725
3.694
3.706
153,783
-0.02(-0.51%)
Aug 04, 2003
3.706
3.731
3.665
3.725
150,599
+0.01(+0.25%)
Aug 01, 2003
3.760
3.760
3.700
3.716
222,238
-0.05(-1.33%)
Jul 31, 2003
3.750
3.794
3.741
3.766
350,550
+0.02(+0.59%)
Jul 30, 2003
3.753
3.753
3.725
3.744
223,830
+0.01(+0.25%)
Jul 29, 2003
3.763
3.769
3.722
3.734
229,243
-0.02(-0.59%)
Jul 28, 2003
3.769
3.785
3.750
3.756
252,167
-0.01(-0.33%)
Jul 25, 2003
3.738
3.781
3.722
3.769
175,434
+0.05(+1.35%)
Jul 24, 2003
3.728
3.766
3.719
3.719
152,191
+0.00(+0.00%)
Jul 23, 2003
3.719
3.734
3.690
3.719
122,581
-0.02(-0.59%)
Jul 22, 2003
3.694
3.747
3.690
3.741
224,785
+0.04(+1.19%)
Jul 21, 2003
3.712
3.712
3.659
3.697
304,383
-0.03(-0.84%)
Jul 18, 2003
3.703
3.750
3.684
3.728
209,184
+0.04(+1.11%)
Jul 17, 2003
3.694
3.722
3.675
3.687
284,006
-0.02(-0.59%)
Jul 16, 2003
3.750
3.760
3.697
3.709
141,048
-0.03(-0.67%)
Jul 15, 2003
3.763
3.775
3.725
3.734
213,004
-0.02(-0.42%)
Jul 14, 2003
3.763
3.797
3.750
3.750
321,895
+0.03(+0.84%)
Jul 11, 2003
3.712
3.760
3.712
3.719
127,994
+0.01(+0.25%)
Jul 10, 2003
3.731
3.734
3.690
3.709
219,054
-0.04(-1.17%)
Jul 09, 2003
3.756
3.797
3.716
3.753
340,362
-0.03(-0.91%)
Jul 08, 2003
3.741
3.813
3.731
3.788
237,839
+0.02(+0.42%)
Jul 07, 2003
3.725
3.797
3.725
3.772
170,977
+0.07(+1.78%)
Jul 03, 2003
3.716
3.731
3.690
3.706
215,870
-0.02(-0.51%)
Jul 02, 2003
3.712
3.744
3.712
3.725
238,794
+0.01(+0.34%)
Jul 01, 2003
3.709
3.722
3.643
3.712
176,708
+0.00(+0.08%)
Jun 30, 2003
3.716
3.725
3.687
3.709
145,505
-0.00(-0.08%)
Jun 27, 2003
3.709
3.744
3.709
3.712
200,906
-0.01(-0.34%)
Jun 26, 2003
3.690
3.738
3.690
3.725
182,439
+0.02(+0.42%)
Jun 25, 2003
3.747
3.775
3.697
3.709
109,527
-0.04(-1.09%)
Jun 24, 2003
3.716
3.756
3.712
3.750
210,776
+0.01(+0.34%)
Jun 23, 2003
3.760
3.772
3.706
3.738
341,635
-0.04(-1.00%)
Jun 20, 2003
3.769
3.813
3.756
3.775
209,184
+0.02(+0.50%)
Jun 19, 2003
3.785
3.800
3.750
3.756
189,762
-0.03(-0.91%)
Jun 18, 2003
3.816
3.816
3.778
3.791
184,349
-0.03(-0.66%)
Jun 17, 2003
3.797
3.819
3.797
3.816
252,804
+0.02(+0.58%)
Jun 16, 2003
3.725
3.800
3.725
3.794
363,286
+0.08(+2.03%)
Jun 13, 2003
3.741
3.750
3.712
3.719
226,377
-0.02(-0.50%)
Jun 12, 2003
3.763
3.769
3.675
3.738
339,407
-0.02(-0.58%)
Jun 11, 2003
3.725
3.763
3.716
3.760
210,139
+0.03(+0.84%)
Jun 10, 2003
3.687
3.734
3.643
3.728
381,116
+0.04(+1.11%)
Jun 09, 2003
3.709
3.709
3.681
3.687
283,688
-0.04(-1.01%)
Jun 06, 2003
3.719
3.788
3.719
3.725
319,029
+0.01(+0.17%)
Jun 05, 2003
3.719
3.734
3.684
3.719
288,782
+0.00(+0.00%)
Jun 04, 2003
3.643
3.753
3.643
3.719
230,516
+0.06(+1.54%)
Jun 03, 2003
3.706
3.706
3.659
3.662
366,152
+0.01(+0.34%)
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.