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
American States Water Company
(NY:
AWR
)
73.59
+1.76 (+2.45%)
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
8.440
8.552
8.404
8.440
51,291
+0.06(+0.69%)
May 27, 2004
8.328
8.440
8.278
8.382
79,015
+0.11(+1.31%)
May 26, 2004
8.386
8.393
8.242
8.274
77,906
-0.08(-0.95%)
May 25, 2004
8.332
8.404
8.281
8.354
97,591
+0.02(+0.26%)
May 24, 2004
8.314
8.436
8.206
8.332
65,153
+0.07(+0.87%)
May 21, 2004
8.260
8.296
8.155
8.260
71,807
+0.03(+0.39%)
May 20, 2004
8.061
8.231
8.043
8.227
105,354
+0.13(+1.56%)
May 19, 2004
8.188
8.278
8.025
8.101
104,522
-0.09(-1.06%)
May 18, 2004
8.170
8.231
8.097
8.188
49,350
+0.10(+1.29%)
May 17, 2004
8.043
8.184
8.025
8.083
145,278
+0.01(+0.18%)
May 14, 2004
8.043
8.188
8.025
8.069
88,996
-0.03(-0.40%)
May 13, 2004
8.242
8.296
8.097
8.101
166,072
-0.14(-1.71%)
May 12, 2004
8.206
8.242
7.942
8.242
130,861
+0.04(+0.44%)
May 11, 2004
7.791
8.278
7.755
8.206
171,616
+0.40(+5.13%)
May 10, 2004
7.553
7.921
7.510
7.805
163,854
+0.10(+1.26%)
May 07, 2004
8.224
8.224
7.665
7.708
154,150
-0.54(-6.60%)
May 06, 2004
8.458
8.458
8.253
8.253
147,773
-0.34(-3.91%)
May 05, 2004
8.422
8.656
8.415
8.588
72,916
+0.13(+1.54%)
May 04, 2004
8.440
8.602
8.404
8.458
65,985
+0.00(+0.04%)
May 03, 2004
8.350
8.552
8.332
8.454
103,968
+0.10(+1.25%)
Apr 30, 2004
8.584
8.624
8.350
8.350
128,643
-0.30(-3.42%)
Apr 29, 2004
8.667
8.822
8.566
8.646
86,501
-0.04(-0.50%)
Apr 28, 2004
8.855
8.855
8.675
8.689
79,015
-0.17(-1.87%)
Apr 27, 2004
8.729
8.855
8.711
8.855
101,473
+0.19(+2.25%)
Apr 26, 2004
8.765
8.869
8.646
8.660
123,652
-0.17(-1.88%)
Apr 23, 2004
8.837
8.909
8.678
8.826
65,430
+0.06(+0.74%)
Apr 22, 2004
8.693
8.830
8.693
8.761
72,084
+0.01(+0.12%)
Apr 21, 2004
8.548
8.801
8.491
8.750
100,086
+0.25(+2.88%)
Apr 20, 2004
8.729
8.776
8.505
8.505
97,868
-0.21(-2.44%)
Apr 19, 2004
8.620
8.768
8.566
8.718
105,909
+0.06(+0.71%)
Apr 16, 2004
8.656
8.685
8.588
8.656
103,136
+0.02(+0.21%)
Apr 15, 2004
8.675
8.729
8.631
8.638
119,771
-0.05(-0.62%)
Apr 14, 2004
8.808
8.887
8.671
8.693
168,012
-0.12(-1.39%)
Apr 13, 2004
9.035
9.035
8.812
8.815
101,195
-0.26(-2.82%)
Apr 12, 2004
8.945
9.071
8.891
9.071
82,897
+0.09(+1.00%)
Apr 08, 2004
9.075
9.075
8.981
8.981
54,618
-0.04(-0.40%)
Apr 07, 2004
8.952
9.082
8.952
9.017
58,776
+0.07(+0.77%)
Apr 06, 2004
8.981
9.053
8.938
8.949
47,132
-0.07(-0.80%)
Apr 05, 2004
8.963
9.082
8.916
9.021
111,176
+0.00(+0.04%)
Apr 02, 2004
8.945
9.035
8.945
9.017
115,889
+0.09(+1.01%)
Apr 01, 2004
8.765
8.945
8.729
8.927
151,932
+0.13(+1.43%)
Mar 31, 2004
8.891
8.920
8.801
8.801
119,494
-0.14(-1.61%)
Mar 30, 2004
8.855
8.945
8.801
8.945
206,827
+0.04(+0.40%)
Mar 29, 2004
8.718
8.909
8.718
8.909
114,503
+0.19(+2.24%)
Mar 26, 2004
8.801
8.826
8.700
8.714
84,560
-0.05(-0.58%)
Mar 25, 2004
8.837
8.909
8.707
8.765
100,641
-0.09(-1.02%)
Mar 24, 2004
8.837
8.895
8.750
8.855
100,918
+0.02(+0.20%)
Mar 23, 2004
8.765
9.017
8.693
8.837
141,396
+0.04(+0.41%)
Mar 22, 2004
8.837
8.873
8.729
8.801
93,987
-0.09(-1.05%)
Mar 19, 2004
8.945
8.945
8.804
8.895
94,541
-0.03(-0.36%)
Mar 18, 2004
8.963
8.963
8.837
8.927
61,271
-0.01(-0.08%)
Mar 17, 2004
8.873
8.963
8.869
8.934
72,361
+0.11(+1.23%)
Mar 16, 2004
8.873
8.909
8.718
8.826
112,563
-0.07(-0.77%)
Mar 15, 2004
8.945
8.945
8.736
8.895
103,968
-0.09(-0.96%)
Mar 12, 2004
8.765
8.999
8.725
8.981
164,685
+0.22(+2.47%)
Mar 11, 2004
8.837
8.909
8.765
8.765
98,146
-0.09(-0.98%)
Mar 10, 2004
9.053
9.053
8.833
8.851
96,205
-0.14(-1.52%)
Mar 09, 2004
9.107
9.111
8.988
8.988
50,459
-0.09(-1.03%)
Mar 08, 2004
9.017
9.107
9.017
9.082
102,027
+0.10(+1.12%)
Mar 05, 2004
8.945
9.014
8.877
8.981
56,004
+0.00(+0.00%)
Mar 04, 2004
8.927
8.981
8.801
8.981
144,446
+0.11(+1.22%)
Mar 03, 2004
8.837
8.902
8.656
8.873
380,662
+0.07(+0.78%)
Mar 02, 2004
8.913
8.916
8.801
8.804
153,873
-0.11(-1.21%)
Mar 01, 2004
8.873
8.913
8.819
8.913
141,396
+0.04(+0.45%)
Feb 27, 2004
8.840
8.923
8.837
8.873
120,880
-0.04(-0.45%)
Feb 26, 2004
8.927
8.952
8.862
8.913
117,276
+0.03(+0.32%)
Feb 25, 2004
8.873
8.956
8.862
8.884
177,993
+0.03(+0.29%)
Feb 24, 2004
9.161
9.234
8.837
8.858
201,837
-0.28(-3.08%)
Feb 23, 2004
9.234
9.324
9.140
9.140
65,153
-0.13(-1.40%)
Feb 20, 2004
9.306
9.331
9.234
9.270
54,618
+0.00(+0.04%)
Feb 19, 2004
9.381
9.464
9.266
9.266
65,430
-0.11(-1.19%)
Feb 18, 2004
9.378
9.421
9.291
9.378
63,767
+0.02(+0.19%)
Feb 17, 2004
9.234
9.360
9.234
9.360
65,707
+0.18(+1.96%)
Feb 13, 2004
9.234
9.342
9.179
9.179
90,105
-0.06(-0.70%)
Feb 12, 2004
9.198
9.349
9.161
9.244
55,449
-0.00(-0.04%)
Feb 11, 2004
9.360
9.360
9.198
9.248
60,994
-0.13(-1.38%)
Feb 10, 2004
9.125
9.378
9.100
9.378
74,857
+0.24(+2.60%)
Feb 09, 2004
9.360
9.378
9.053
9.140
58,776
-0.22(-2.35%)
Feb 06, 2004
9.125
9.360
9.053
9.360
47,686
+0.28(+3.14%)
Feb 05, 2004
9.107
9.154
9.035
9.075
37,151
-0.03(-0.36%)
Feb 04, 2004
9.198
9.363
9.107
9.107
101,195
-0.14(-1.52%)
Feb 03, 2004
9.205
9.374
9.187
9.248
64,321
+0.03(+0.35%)
Feb 02, 2004
9.198
9.338
9.187
9.216
78,738
+0.02(+0.20%)
Jan 30, 2004
9.216
9.288
9.198
9.198
51,845
-0.04(-0.39%)
Jan 29, 2004
9.252
9.320
9.201
9.234
77,629
-0.04(-0.39%)
Jan 28, 2004
9.450
9.450
9.270
9.270
61,549
-0.18(-1.91%)
Jan 27, 2004
9.522
9.522
9.403
9.450
41,032
-0.02(-0.19%)
Jan 26, 2004
9.432
9.468
9.306
9.468
52,400
+0.00(+0.00%)
Jan 23, 2004
9.396
9.468
9.295
9.468
90,105
+0.07(+0.77%)
Jan 22, 2004
9.630
9.666
9.360
9.396
85,669
-0.20(-2.07%)
Jan 21, 2004
9.558
9.648
9.508
9.594
65,430
+0.04(+0.38%)
Jan 20, 2004
9.522
9.663
9.486
9.558
79,570
+0.05(+0.53%)
Jan 16, 2004
9.414
9.555
9.392
9.508
59,885
+0.13(+1.38%)
Jan 15, 2004
9.594
9.594
9.317
9.378
128,088
-0.28(-2.91%)
Jan 14, 2004
9.540
9.659
9.511
9.659
68,480
+0.16(+1.63%)
Jan 13, 2004
9.324
9.504
9.317
9.504
67,371
+0.13(+1.35%)
Jan 12, 2004
9.198
9.378
9.198
9.378
78,461
+0.17(+1.88%)
Jan 09, 2004
9.252
9.252
9.216
9.205
58,776
-0.08(-0.89%)
Jan 08, 2004
9.161
9.291
9.118
9.288
66,262
+0.16(+1.70%)
Jan 07, 2004
9.136
9.140
9.093
9.133
42,973
+0.04(+0.48%)
Jan 06, 2004
9.071
9.223
9.071
9.089
63,489
+0.00(+0.00%)
Jan 05, 2004
9.107
9.172
9.017
9.089
102,859
+0.05(+0.56%)
Jan 02, 2004
9.017
9.068
8.988
9.039
62,103
+0.02(+0.24%)
Dec 31, 2003
9.035
9.089
8.927
9.017
107,849
-0.09(-0.99%)
Dec 30, 2003
9.017
9.125
9.017
9.107
68,757
+0.01(+0.12%)
Dec 29, 2003
9.089
9.115
8.963
9.097
72,361
+0.04(+0.48%)
Dec 26, 2003
9.053
9.078
8.981
9.053
27,724
+0.04(+0.48%)
Dec 24, 2003
9.017
9.057
8.963
9.010
22,734
-0.06(-0.64%)
Dec 23, 2003
9.050
9.057
8.887
9.068
95,650
+0.05(+0.56%)
Dec 22, 2003
9.053
9.053
8.945
9.017
44,914
+0.00(+0.00%)
Dec 19, 2003
9.021
9.028
8.877
9.017
56,004
+0.00(+0.00%)
Dec 18, 2003
8.963
9.017
8.858
9.017
56,004
+0.09(+1.01%)
Dec 17, 2003
8.801
8.927
8.801
8.927
58,776
+0.10(+1.19%)
Dec 16, 2003
8.776
8.822
8.675
8.822
76,520
+0.03(+0.29%)
Dec 15, 2003
9.017
9.035
8.765
8.797
127,534
-0.38(-4.09%)
Dec 12, 2003
9.021
9.143
9.021
9.172
65,153
+0.16(+1.72%)
Dec 11, 2003
8.909
9.107
8.909
9.017
68,203
+0.07(+0.81%)
Dec 10, 2003
8.765
8.945
8.732
8.945
100,086
+0.18(+2.06%)
Dec 09, 2003
8.837
8.837
8.682
8.765
65,707
-0.05(-0.61%)
Dec 08, 2003
8.747
8.833
8.700
8.819
91,214
+0.07(+0.82%)
Dec 05, 2003
8.819
8.819
8.642
8.747
29,942
+0.02(+0.21%)
Dec 04, 2003
8.747
8.747
8.628
8.729
79,015
+0.01(+0.17%)
Dec 03, 2003
8.945
9.017
8.714
8.714
88,442
-0.30(-3.28%)
Dec 02, 2003
8.945
9.100
8.945
9.010
79,293
+0.14(+1.54%)
Dec 01, 2003
8.837
8.927
8.768
8.873
70,143
+0.12(+1.36%)
Nov 28, 2003
8.837
8.837
8.754
8.754
28,833
-0.08(-0.94%)
Nov 26, 2003
8.721
8.880
8.721
8.837
49,073
+0.16(+1.87%)
Nov 25, 2003
8.696
8.981
8.682
8.675
120,603
-0.16(-1.80%)
Nov 24, 2003
8.833
9.089
8.783
8.833
99,255
+0.03(+0.37%)
Nov 21, 2003
8.729
8.851
8.729
8.801
41,310
+0.07(+0.83%)
Nov 20, 2003
8.747
8.819
8.718
8.729
80,679
-0.05(-0.58%)
Nov 19, 2003
8.656
8.801
8.671
8.779
69,866
+0.12(+1.42%)
Nov 18, 2003
8.707
8.747
8.656
8.656
93,710
-0.02(-0.21%)
Nov 17, 2003
8.656
8.743
8.653
8.675
131,693
-0.19(-2.16%)
Nov 14, 2003
9.089
9.089
8.858
8.866
80,956
-0.30(-3.23%)
Nov 13, 2003
9.151
9.208
9.111
9.161
49,073
+0.04(+0.40%)
Nov 12, 2003
9.042
9.140
9.014
9.125
63,767
+0.17(+1.89%)
Nov 11, 2003
8.952
9.100
8.931
8.956
50,182
+0.02(+0.20%)
Nov 10, 2003
9.089
9.125
8.938
8.938
60,717
-0.14(-1.51%)
Nov 07, 2003
9.125
9.198
8.999
9.075
77,629
-0.02(-0.24%)
Nov 06, 2003
9.035
9.097
8.970
9.097
51,845
+0.04(+0.40%)
Nov 05, 2003
9.017
9.071
8.927
9.060
51,568
+0.01(+0.12%)
Nov 04, 2003
9.053
9.053
8.999
9.050
48,795
+0.16(+1.78%)
Nov 03, 2003
8.837
8.891
8.768
8.891
80,679
+0.05(+0.61%)
Oct 31, 2003
9.017
9.017
8.837
8.837
68,203
-0.34(-3.73%)
Oct 30, 2003
9.042
9.179
9.024
9.179
36,319
+0.05(+0.59%)
Oct 29, 2003
9.017
9.161
9.017
9.125
59,053
+0.07(+0.80%)
Oct 28, 2003
8.757
9.053
8.757
9.053
79,570
+0.30(+3.42%)
Oct 27, 2003
8.747
8.768
8.656
8.754
50,459
+0.01(+0.08%)
Oct 24, 2003
8.729
8.797
8.638
8.747
66,539
+0.02(+0.21%)
Oct 23, 2003
8.620
8.747
8.581
8.729
60,162
+0.07(+0.83%)
Oct 22, 2003
8.837
8.837
8.656
8.656
76,520
-0.21(-2.36%)
Oct 21, 2003
8.808
8.941
8.808
8.866
36,042
+0.06(+0.70%)
Oct 20, 2003
8.909
8.909
8.819
8.804
41,310
-0.14(-1.53%)
Oct 17, 2003
9.161
9.216
8.909
8.941
91,214
-0.15(-1.67%)
Oct 16, 2003
9.035
9.216
9.035
9.093
50,459
+0.04(+0.44%)
Oct 15, 2003
9.252
9.252
9.053
9.053
36,874
-0.16(-1.76%)
Oct 14, 2003
9.042
9.288
9.039
9.216
65,153
+0.17(+1.91%)
Oct 13, 2003
8.855
9.017
8.855
9.042
53,786
+0.15(+1.70%)
Oct 10, 2003
8.959
8.959
8.783
8.891
58,776
-0.09(-1.00%)
Oct 09, 2003
9.053
9.198
8.952
8.981
69,866
+0.04(+0.40%)
Oct 08, 2003
9.035
9.042
8.945
8.945
44,359
-0.07(-0.80%)
Oct 07, 2003
8.826
9.028
8.826
9.017
93,710
+0.22(+2.50%)
Oct 06, 2003
8.873
8.956
8.750
8.797
79,015
-0.11(-1.26%)
Oct 03, 2003
8.711
8.949
8.711
8.909
65,430
+0.22(+2.49%)
Oct 02, 2003
8.858
8.858
8.592
8.693
91,769
-0.27(-2.98%)
Oct 01, 2003
8.606
8.959
8.606
8.959
88,442
+0.46(+5.39%)
Sep 30, 2003
8.440
8.548
8.307
8.501
64,598
+0.03(+0.30%)
Sep 29, 2003
8.440
8.447
8.299
8.476
116,444
+0.05(+0.56%)
Sep 26, 2003
8.480
8.494
8.393
8.429
259,782
-0.06(-0.68%)
Sep 25, 2003
8.574
8.620
8.487
8.487
82,620
-0.08(-0.93%)
Sep 24, 2003
8.783
8.819
8.620
8.566
62,380
-0.23(-2.66%)
Sep 23, 2003
8.620
8.801
8.620
8.801
68,203
+0.13(+1.46%)
Sep 22, 2003
8.678
8.718
8.620
8.675
87,610
-0.03(-0.33%)
Sep 19, 2003
8.729
8.765
8.656
8.703
66,539
-0.07(-0.82%)
Sep 18, 2003
8.819
8.880
8.693
8.776
135,851
-0.09(-1.06%)
Sep 17, 2003
9.017
9.017
8.757
8.869
79,847
-0.20(-2.23%)
Sep 16, 2003
8.981
9.071
8.981
9.071
56,558
+0.09(+1.00%)
Sep 15, 2003
8.945
9.053
8.840
8.981
69,312
+0.09(+1.01%)
Sep 12, 2003
8.873
8.941
8.747
8.891
82,897
-0.01(-0.16%)
Sep 11, 2003
8.783
8.941
8.768
8.905
53,786
+0.09(+0.98%)
Sep 10, 2003
8.848
8.956
8.786
8.819
63,767
-0.03(-0.33%)
Sep 09, 2003
8.801
8.963
8.776
8.848
76,243
+0.05(+0.53%)
Sep 08, 2003
9.053
9.107
8.801
8.801
74,857
-0.27(-2.98%)
Sep 05, 2003
9.378
9.378
9.017
9.071
70,143
-0.31(-3.27%)
Sep 04, 2003
9.125
9.446
9.125
9.378
60,717
+0.20(+2.16%)
Sep 03, 2003
9.017
9.284
8.981
9.179
65,430
+0.20(+2.21%)
Sep 02, 2003
9.071
9.071
8.837
8.981
96,205
-0.04(-0.48%)
Aug 29, 2003
9.161
9.161
9.024
9.024
54,063
-0.06(-0.71%)
Aug 28, 2003
9.143
9.198
9.024
9.089
93,432
-0.02(-0.20%)
Aug 27, 2003
9.125
9.277
9.075
9.107
82,620
-0.05(-0.59%)
Aug 26, 2003
9.039
9.198
8.945
9.161
48,518
+0.13(+1.40%)
Aug 25, 2003
9.198
9.201
9.035
9.035
113,949
-0.14(-1.53%)
Aug 22, 2003
9.486
9.486
9.176
9.176
65,985
-0.35(-3.64%)
Aug 21, 2003
9.331
9.558
9.299
9.522
69,312
+0.19(+2.05%)
Aug 20, 2003
9.306
9.378
9.241
9.331
37,705
-0.01(-0.08%)
Aug 19, 2003
9.252
9.378
9.201
9.338
70,143
+0.14(+1.53%)
Aug 18, 2003
9.179
9.262
9.179
9.198
51,291
+0.02(+0.20%)
Aug 15, 2003
9.089
9.288
9.089
9.179
64,321
+0.13(+1.39%)
Aug 14, 2003
9.017
9.143
9.017
9.053
44,082
+0.04(+0.44%)
Aug 13, 2003
8.945
9.050
8.895
9.014
63,489
+0.01(+0.16%)
Aug 12, 2003
8.620
8.999
8.610
8.999
103,413
+0.41(+4.83%)
Aug 11, 2003
8.584
8.653
8.476
8.584
116,167
-0.13(-1.45%)
Aug 08, 2003
8.711
8.750
8.656
8.711
79,570
-0.04(-0.45%)
Aug 07, 2003
8.945
8.945
8.675
8.750
123,098
-0.14(-1.58%)
Aug 06, 2003
8.783
9.006
8.765
8.891
112,840
-0.05(-0.60%)
Aug 05, 2003
9.107
9.107
8.909
8.945
171,616
-0.14(-1.55%)
Aug 04, 2003
9.432
9.432
9.086
9.086
154,150
-0.32(-3.41%)
Aug 01, 2003
9.739
9.749
9.407
9.407
60,440
-0.22(-2.29%)
Jul 31, 2003
9.702
9.731
9.598
9.627
40,201
-0.02(-0.22%)
Jul 30, 2003
9.684
9.742
9.504
9.648
87,056
-0.01(-0.11%)
Jul 29, 2003
9.529
9.677
9.529
9.659
36,596
+0.13(+1.36%)
Jul 28, 2003
9.648
9.695
9.515
9.529
49,627
-0.05(-0.49%)
Jul 25, 2003
9.486
9.594
9.414
9.576
47,964
+0.10(+1.10%)
Jul 24, 2003
9.468
9.533
9.450
9.472
134,742
-0.01(-0.15%)
Jul 23, 2003
9.594
9.594
9.367
9.486
91,492
-0.11(-1.13%)
Jul 22, 2003
9.630
9.648
9.306
9.594
86,224
+0.00(+0.00%)
Jul 21, 2003
9.775
9.782
9.540
9.594
64,321
-0.07(-0.71%)
Jul 18, 2003
9.702
9.739
9.601
9.663
52,400
+0.03(+0.34%)
Jul 17, 2003
9.847
9.847
9.576
9.630
70,975
-0.13(-1.37%)
Jul 16, 2003
9.883
9.912
9.576
9.764
101,473
-0.06(-0.66%)
Jul 15, 2003
10.17
10.17
9.829
9.829
71,530
-0.30(-2.96%)
Jul 14, 2003
10.01
10.14
10.01
10.13
100,364
+0.25(+2.48%)
Jul 11, 2003
9.919
10.06
9.829
9.883
98,977
+0.05(+0.51%)
Jul 10, 2003
10.06
10.10
9.829
9.832
61,271
-0.19(-1.94%)
Jul 09, 2003
10.06
10.09
9.919
10.03
113,949
-0.09(-0.93%)
Jul 08, 2003
10.10
10.12
9.977
10.12
85,392
+0.11(+1.12%)
Jul 07, 2003
10.06
10.19
9.930
10.01
105,631
+0.06(+0.65%)
Jul 03, 2003
10.12
10.13
9.944
9.944
32,715
-0.05(-0.47%)
Jul 02, 2003
9.811
10.07
9.739
9.991
146,110
+0.32(+3.36%)
Jul 01, 2003
9.991
10.07
9.666
9.666
75,966
-0.18(-1.83%)
Jun 30, 2003
10.06
10.08
9.731
9.847
122,543
-0.18(-1.76%)
Jun 27, 2003
9.937
10.10
9.919
10.02
62,103
+0.16(+1.61%)
Jun 26, 2003
9.847
10.06
9.811
9.865
45,191
+0.07(+0.74%)
Jun 25, 2003
9.811
9.991
9.742
9.793
75,966
+0.05(+0.56%)
Jun 24, 2003
9.739
9.811
9.670
9.739
90,105
+0.05(+0.56%)
Jun 23, 2003
9.991
9.991
9.684
9.684
59,608
-0.32(-3.24%)
Jun 20, 2003
10.10
10.14
9.937
10.01
53,231
+0.02(+0.18%)
Jun 19, 2003
10.19
10.26
9.962
9.991
52,400
-0.13(-1.25%)
Jun 18, 2003
10.37
10.44
10.02
10.12
93,155
-0.24(-2.30%)
Jun 17, 2003
10.28
10.39
10.23
10.36
53,509
+0.17(+1.63%)
Jun 16, 2003
9.811
10.23
9.811
10.19
70,975
+0.45(+4.63%)
Jun 13, 2003
10.03
10.05
9.739
9.739
53,231
-0.22(-2.17%)
Jun 12, 2003
9.919
10.10
9.919
9.955
58,222
+0.09(+0.91%)
Jun 11, 2003
9.865
9.912
9.749
9.865
78,738
+0.07(+0.74%)
Jun 10, 2003
9.504
9.793
9.504
9.793
41,032
+0.39(+4.14%)
Jun 09, 2003
9.702
9.702
9.378
9.403
67,371
-0.24(-2.51%)
Jun 06, 2003
9.883
9.955
9.630
9.645
80,402
-0.13(-1.33%)
Jun 05, 2003
9.522
9.793
9.497
9.775
80,679
+0.31(+3.24%)
Jun 04, 2003
9.342
9.468
9.306
9.468
61,549
+0.07(+0.77%)
Jun 03, 2003
9.432
9.461
9.288
9.396
75,411
-0.04(-0.38%)
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.