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
Bottomline Tech IN
(NQ:
EPAY
)
56.99
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 12, 2022
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 (%)
Jun 30, 2004
10.36
10.60
10.34
10.60
35,700
+0.10(+0.95%)
Jun 29, 2004
10.60
10.64
10.27
10.50
19,600
+0.09(+0.86%)
Jun 28, 2004
10.28
10.90
10.28
10.41
55,000
+0.21(+2.06%)
Jun 25, 2004
9.950
10.28
9.950
10.20
31,200
+0.00(+0.00%)
Jun 24, 2004
10.00
10.30
9.940
10.20
26,300
+0.08(+0.79%)
Jun 23, 2004
10.23
10.31
10.06
10.12
14,500
+0.05(+0.50%)
Jun 22, 2004
10.01
10.14
10.00
10.07
26,000
+0.01(+0.10%)
Jun 21, 2004
9.690
10.14
9.690
10.06
18,900
+0.10(+1.00%)
Jun 18, 2004
9.940
10.10
9.910
9.960
19,600
-0.02(-0.20%)
Jun 17, 2004
9.760
9.980
9.710
9.980
23,800
+0.03(+0.30%)
Jun 16, 2004
9.980
9.980
9.880
9.950
39,900
+0.20(+2.05%)
Jun 15, 2004
9.590
9.810
9.150
9.750
51,700
+0.02(+0.21%)
Jun 14, 2004
9.620
10.09
9.620
9.730
27,900
-0.24(-2.41%)
Jun 10, 2004
9.860
10.18
9.660
9.970
31,700
+0.04(+0.40%)
Jun 09, 2004
10.26
10.26
9.620
9.930
43,200
-0.27(-2.65%)
Jun 08, 2004
10.15
10.30
9.910
10.20
48,900
-0.05(-0.49%)
Jun 07, 2004
10.00
10.38
9.960
10.25
47,800
+0.20(+1.99%)
Jun 04, 2004
9.944
10.40
9.941
10.05
15,100
+0.05(+0.50%)
Jun 03, 2004
10.20
10.20
9.860
10.00
46,400
-0.11(-1.09%)
Jun 02, 2004
9.950
10.27
9.950
10.11
101,900
+0.16(+1.61%)
Jun 01, 2004
9.500
10.00
9.500
9.950
28,900
+0.24(+2.47%)
May 28, 2004
9.300
9.710
9.300
9.710
59,800
+0.43(+4.63%)
May 27, 2004
8.980
9.460
8.940
9.280
29,500
+0.30(+3.33%)
May 26, 2004
8.770
8.981
8.770
8.981
35,600
+0.12(+1.37%)
May 25, 2004
8.890
8.940
8.690
8.860
24,100
-0.03(-0.34%)
May 24, 2004
8.630
8.890
8.630
8.890
16,100
+0.29(+3.37%)
May 21, 2004
8.750
8.800
8.450
8.600
35,300
-0.06(-0.69%)
May 20, 2004
8.090
8.680
8.090
8.660
51,500
+0.26(+3.10%)
May 19, 2004
7.670
8.400
7.630
8.400
33,200
+0.79(+10.38%)
May 18, 2004
7.700
7.770
7.560
7.610
11,300
-0.16(-2.06%)
May 17, 2004
7.900
7.900
7.730
7.770
19,800
-0.03(-0.38%)
May 14, 2004
8.020
8.020
7.800
7.800
22,500
-0.15(-1.89%)
May 13, 2004
8.010
8.010
7.840
7.950
29,500
-0.04(-0.50%)
May 12, 2004
7.810
8.030
7.780
7.990
30,200
+0.26(+3.36%)
May 11, 2004
7.880
7.880
7.400
7.730
40,100
-0.04(-0.51%)
May 10, 2004
7.730
7.840
7.560
7.770
22,900
+0.04(+0.52%)
May 07, 2004
7.960
7.960
7.620
7.730
12,600
-0.23(-2.89%)
May 06, 2004
8.010
8.100
7.930
7.960
32,800
-0.12(-1.49%)
May 05, 2004
8.300
8.300
8.000
8.080
26,400
-0.02(-0.25%)
May 04, 2004
8.020
8.450
8.020
8.100
49,300
+0.10(+1.25%)
May 03, 2004
9.240
9.350
7.830
8.000
95,300
-1.28(-13.79%)
Apr 30, 2004
9.270
9.440
9.250
9.280
18,500
+0.00(+0.00%)
Apr 29, 2004
9.880
9.950
9.280
9.280
388,300
-0.43(-4.43%)
Apr 28, 2004
9.900
9.900
9.620
9.710
13,600
-0.15(-1.52%)
Apr 27, 2004
9.760
9.900
9.760
9.860
11,200
+0.11(+1.13%)
Apr 26, 2004
9.820
9.860
9.460
9.750
25,200
-0.14(-1.42%)
Apr 23, 2004
9.950
9.950
9.710
9.890
240,600
+0.03(+0.30%)
Apr 22, 2004
10.05
10.05
9.850
9.860
127,000
-0.10(-1.00%)
Apr 21, 2004
10.22
10.49
9.860
9.960
35,200
+0.01(+0.10%)
Apr 20, 2004
10.01
10.04
9.630
9.950
33,500
-0.09(-0.90%)
Apr 19, 2004
9.750
10.49
9.750
10.04
37,900
+0.13(+1.31%)
Apr 16, 2004
9.990
10.00
9.870
9.910
10,900
-0.01(-0.10%)
Apr 15, 2004
9.930
10.00
9.880
9.920
28,800
+0.11(+1.12%)
Apr 14, 2004
9.800
9.980
9.800
9.810
18,800
+0.02(+0.20%)
Apr 13, 2004
9.820
10.00
9.750
9.790
16,700
-0.08(-0.81%)
Apr 12, 2004
9.950
9.980
9.680
9.870
147,200
+0.03(+0.30%)
Apr 08, 2004
9.670
10.00
9.670
9.840
31,200
-0.06(-0.61%)
Apr 07, 2004
10.18
10.18
9.690
9.900
32,000
-0.28(-2.75%)
Apr 06, 2004
9.510
10.25
9.200
10.18
115,400
+0.59(+6.15%)
Apr 05, 2004
9.590
9.710
9.550
9.590
11,300
-0.24(-2.44%)
Apr 02, 2004
9.880
9.930
9.740
9.830
36,900
+0.03(+0.31%)
Apr 01, 2004
9.830
9.830
9.700
9.800
17,200
+0.08(+0.82%)
Mar 31, 2004
9.470
9.820
9.470
9.720
26,800
+0.07(+0.73%)
Mar 30, 2004
9.410
9.650
9.250
9.650
23,700
+0.11(+1.15%)
Mar 29, 2004
9.420
9.550
9.410
9.540
13,300
+0.11(+1.17%)
Mar 26, 2004
9.380
9.430
9.130
9.430
22,300
+0.05(+0.53%)
Mar 25, 2004
9.470
9.470
9.000
9.380
18,500
+0.00(+0.00%)
Mar 24, 2004
9.460
9.460
9.250
9.380
4,300
+0.03(+0.32%)
Mar 23, 2004
9.530
9.530
9.310
9.350
14,400
-0.11(-1.16%)
Mar 22, 2004
9.360
9.550
9.360
9.460
21,800
-0.07(-0.73%)
Mar 19, 2004
9.570
9.630
9.400
9.530
6,500
+0.04(+0.42%)
Mar 18, 2004
9.500
9.500
9.060
9.490
16,600
+0.06(+0.64%)
Mar 17, 2004
9.250
9.430
9.250
9.430
35,200
-0.01(-0.11%)
Mar 16, 2004
9.540
9.550
9.250
9.440
60,700
-0.17(-1.77%)
Mar 15, 2004
9.180
9.610
9.180
9.610
209,400
+0.21(+2.23%)
Mar 12, 2004
9.150
9.450
9.110
9.400
50,600
+0.05(+0.53%)
Mar 11, 2004
9.370
9.450
9.250
9.350
112,700
-0.03(-0.32%)
Mar 10, 2004
9.360
9.700
9.140
9.380
104,900
-0.06(-0.64%)
Mar 09, 2004
9.400
9.550
9.360
9.440
39,500
-0.01(-0.11%)
Mar 08, 2004
9.470
9.500
9.350
9.450
25,700
-0.05(-0.53%)
Mar 05, 2004
9.565
9.570
9.370
9.500
30,700
-0.08(-0.84%)
Mar 04, 2004
9.160
9.620
9.160
9.580
44,800
+0.29(+3.12%)
Mar 03, 2004
9.540
9.790
8.980
9.290
147,600
-0.27(-2.82%)
Mar 02, 2004
9.600
9.650
9.500
9.560
116,600
-0.04(-0.42%)
Mar 01, 2004
9.590
9.800
9.426
9.600
8,800
-0.12(-1.23%)
Feb 27, 2004
9.700
9.840
9.660
9.720
24,100
-0.02(-0.21%)
Feb 26, 2004
9.600
9.750
9.600
9.740
56,200
-0.15(-1.52%)
Feb 25, 2004
9.870
9.900
9.390
9.890
59,700
+0.04(+0.41%)
Feb 24, 2004
9.750
9.900
9.750
9.850
7,400
+0.02(+0.20%)
Feb 23, 2004
9.980
9.980
9.780
9.830
22,900
-0.05(-0.51%)
Feb 20, 2004
9.760
9.910
9.760
9.880
97,400
+0.03(+0.30%)
Feb 19, 2004
9.810
9.900
9.800
9.850
35,700
-0.01(-0.10%)
Feb 18, 2004
10.01
10.01
9.750
9.860
17,000
-0.13(-1.30%)
Feb 17, 2004
10.14
10.14
9.910
9.990
23,100
-0.08(-0.79%)
Feb 13, 2004
10.00
10.07
9.950
10.07
13,300
+0.07(+0.70%)
Feb 12, 2004
10.25
10.25
9.750
10.00
19,000
-0.06(-0.60%)
Feb 11, 2004
9.965
10.25
9.890
10.06
27,700
+0.13(+1.31%)
Feb 10, 2004
9.650
10.00
9.650
9.930
63,800
+0.13(+1.33%)
Feb 09, 2004
9.700
9.800
9.700
9.800
20,900
-0.07(-0.71%)
Feb 06, 2004
9.750
9.870
9.750
9.870
69,200
-0.02(-0.20%)
Feb 05, 2004
9.910
9.940
9.790
9.890
30,000
-0.01(-0.10%)
Feb 04, 2004
9.900
10.03
9.890
9.900
68,300
-0.10(-1.00%)
Feb 03, 2004
10.17
10.25
9.510
10.00
29,300
-0.03(-0.30%)
Feb 02, 2004
9.980
10.15
9.980
10.03
8,200
+0.03(+0.30%)
Jan 30, 2004
10.58
10.58
10.00
10.00
52,000
-0.59(-5.57%)
Jan 29, 2004
10.73
10.73
10.37
10.59
62,700
-0.21(-1.94%)
Jan 28, 2004
10.94
11.05
10.77
10.80
47,200
-0.06(-0.55%)
Jan 27, 2004
10.53
11.10
10.53
10.86
105,000
+0.11(+1.02%)
Jan 26, 2004
9.900
10.79
9.900
10.75
49,600
+0.66(+6.54%)
Jan 23, 2004
9.850
10.09
9.700
10.09
13,300
-0.02(-0.20%)
Jan 22, 2004
9.980
10.23
9.980
10.11
15,800
+0.01(+0.10%)
Jan 21, 2004
10.08
10.50
10.05
10.10
15,600
+0.00(+0.00%)
Jan 20, 2004
9.950
10.22
9.870
10.10
18,600
-0.08(-0.79%)
Jan 16, 2004
10.15
10.25
10.00
10.18
31,100
-0.16(-1.55%)
Jan 15, 2004
10.00
10.49
9.940
10.34
33,754
+0.34(+3.40%)
Jan 14, 2004
9.420
10.64
9.390
10.00
168,707
+0.57(+6.04%)
Jan 13, 2004
9.251
9.440
9.120
9.430
21,550
+0.20(+2.17%)
Jan 12, 2004
9.070
9.260
8.770
9.230
166,700
+0.12(+1.32%)
Jan 09, 2004
9.255
9.260
9.070
9.110
90,049
-0.09(-0.98%)
Jan 08, 2004
9.250
9.340
9.200
9.200
59,714
-0.10(-1.08%)
Jan 07, 2004
9.300
9.300
9.170
9.300
33,463
+0.03(+0.32%)
Jan 06, 2004
9.210
9.460
9.180
9.270
35,900
+0.01(+0.11%)
Jan 05, 2004
9.200
9.580
9.190
9.260
69,500
+0.09(+0.98%)
Jan 02, 2004
9.040
9.200
9.020
9.170
38,600
+0.17(+1.89%)
Dec 31, 2003
9.010
9.189
8.990
9.000
18,400
-0.13(-1.42%)
Dec 30, 2003
9.020
9.250
8.680
9.130
22,117
-0.05(-0.54%)
Dec 29, 2003
9.000
9.200
9.000
9.180
15,471
+0.02(+0.22%)
Dec 26, 2003
9.090
9.190
9.090
9.160
1,800
+0.01(+0.11%)
Dec 24, 2003
8.950
9.200
8.950
9.150
3,600
+0.06(+0.66%)
Dec 23, 2003
8.840
9.150
8.590
9.090
19,148
+0.09(+1.00%)
Dec 22, 2003
8.800
9.010
8.680
9.000
21,168
+0.06(+0.67%)
Dec 19, 2003
9.240
9.300
8.940
8.940
6,527
-0.31(-3.35%)
Dec 18, 2003
9.150
9.290
9.150
9.250
53,510
+0.00(+0.00%)
Dec 17, 2003
9.230
9.600
9.070
9.250
52,345
-0.25(-2.63%)
Dec 16, 2003
9.400
9.850
9.050
9.500
66,584
+0.00(+0.00%)
Dec 15, 2003
9.100
9.570
9.100
9.500
41,159
+0.04(+0.42%)
Dec 12, 2003
8.940
9.540
8.940
9.460
55,744
+0.31(+3.39%)
Dec 11, 2003
9.000
9.190
8.810
9.150
33,313
+0.15(+1.67%)
Dec 10, 2003
9.000
9.049
8.940
9.000
29,750
+0.07(+0.78%)
Dec 09, 2003
9.000
9.040
8.900
8.930
11,600
-0.07(-0.78%)
Dec 08, 2003
8.990
9.050
8.990
9.000
19,324
-0.03(-0.33%)
Dec 05, 2003
8.910
9.040
8.770
9.030
17,407
+0.12(+1.35%)
Dec 04, 2003
8.920
8.960
8.650
8.910
35,327
-0.14(-1.55%)
Dec 03, 2003
8.920
9.200
8.910
9.050
19,800
+0.05(+0.56%)
Dec 02, 2003
8.920
9.180
8.800
9.000
35,719
-0.01(-0.11%)
Dec 01, 2003
8.860
9.240
8.620
9.010
83,350
-0.04(-0.44%)
Nov 28, 2003
8.400
9.210
8.400
9.050
44,991
+0.40(+4.62%)
Nov 26, 2003
8.430
8.730
8.430
8.650
38,178
+0.13(+1.53%)
Nov 25, 2003
8.420
8.710
8.420
8.520
39,813
-0.20(-2.29%)
Nov 24, 2003
8.300
8.750
8.300
8.720
67,580
+0.38(+4.56%)
Nov 21, 2003
8.302
8.350
8.250
8.340
22,238
+0.04(+0.48%)
Nov 20, 2003
8.220
8.359
8.150
8.300
34,865
+0.05(+0.61%)
Nov 19, 2003
8.200
8.400
8.150
8.250
22,700
+0.03(+0.36%)
Nov 18, 2003
8.100
8.250
8.030
8.220
75,335
+0.14(+1.73%)
Nov 17, 2003
7.960
8.149
7.910
8.080
97,040
+0.01(+0.12%)
Nov 14, 2003
8.020
8.230
8.020
8.070
29,571
-0.13(-1.59%)
Nov 13, 2003
7.950
8.230
7.950
8.200
14,575
+0.10(+1.23%)
Nov 12, 2003
7.900
8.130
7.560
8.100
40,402
+0.15(+1.87%)
Nov 11, 2003
7.650
8.101
7.270
7.951
60,126
+0.30(+3.93%)
Nov 10, 2003
7.560
7.650
7.420
7.650
41,035
+0.15(+2.00%)
Nov 07, 2003
7.190
7.500
7.190
7.500
219,766
+0.20(+2.78%)
Nov 06, 2003
7.200
7.350
7.200
7.297
108,147
-0.00(-0.04%)
Nov 05, 2003
7.401
7.401
7.200
7.300
135,524
-0.17(-2.28%)
Nov 04, 2003
7.490
7.511
7.320
7.470
156,983
+0.07(+0.95%)
Nov 03, 2003
7.010
7.400
6.900
7.400
84,016
+0.48(+6.94%)
Oct 31, 2003
8.110
8.200
6.890
6.920
324,016
-1.28(-15.61%)
Oct 30, 2003
8.210
8.300
8.210
8.200
85,200
-0.09(-1.09%)
Oct 29, 2003
8.300
8.440
8.160
8.290
41,300
+0.06(+0.73%)
Oct 28, 2003
8.250
8.390
8.100
8.230
13,700
-0.07(-0.84%)
Oct 27, 2003
8.550
8.550
8.200
8.300
3,700
-0.23(-2.66%)
Oct 24, 2003
8.500
8.550
8.430
8.527
20,700
-0.03(-0.39%)
Oct 23, 2003
9.030
9.030
8.410
8.560
194,800
-0.34(-3.82%)
Oct 22, 2003
8.920
9.321
8.500
8.900
36,900
-0.57(-6.04%)
Oct 21, 2003
8.600
9.500
8.380
9.472
68,917
+0.54(+6.07%)
Oct 20, 2003
8.750
8.990
8.690
8.930
17,300
+0.15(+1.74%)
Oct 17, 2003
8.620
8.780
8.620
8.777
6,100
-0.00(-0.03%)
Oct 16, 2003
8.500
8.660
8.500
8.780
25,800
+0.29(+3.42%)
Oct 15, 2003
8.540
8.540
8.490
8.490
6,700
-0.01(-0.12%)
Oct 14, 2003
8.440
8.560
8.440
8.500
5,400
-0.08(-0.93%)
Oct 13, 2003
8.460
8.620
8.350
8.580
9,516
+0.02(+0.23%)
Oct 10, 2003
8.640
8.640
8.440
8.560
5,900
-0.06(-0.70%)
Oct 09, 2003
8.600
8.910
8.600
8.620
19,500
+0.01(+0.12%)
Oct 08, 2003
8.620
8.740
8.550
8.610
25,000
-0.05(-0.58%)
Oct 07, 2003
8.460
8.990
8.400
8.660
10,100
+0.16(+1.88%)
Oct 06, 2003
8.601
8.660
8.470
8.500
7,200
+0.00(+0.00%)
Oct 03, 2003
8.630
8.790
8.410
8.500
7,200
-0.14(-1.62%)
Oct 02, 2003
8.420
8.640
8.420
8.640
3,000
+0.33(+3.97%)
Oct 01, 2003
8.250
8.340
8.100
8.310
16,400
+0.11(+1.34%)
Sep 30, 2003
8.290
8.300
8.150
8.200
9,000
-0.07(-0.85%)
Sep 29, 2003
8.140
8.680
8.100
8.270
19,202
-0.13(-1.54%)
Sep 26, 2003
8.350
8.460
8.110
8.399
11,200
+0.09(+1.07%)
Sep 25, 2003
8.220
8.598
8.200
8.310
16,150
+0.01(+0.12%)
Sep 24, 2003
8.821
8.860
8.180
8.300
13,477
-0.41(-4.71%)
Sep 23, 2003
9.380
9.423
8.650
8.710
25,028
-0.72(-7.64%)
Sep 22, 2003
8.830
9.600
8.680
9.430
68,900
+0.48(+5.36%)
Sep 19, 2003
9.050
9.100
8.640
8.950
32,400
-0.10(-1.10%)
Sep 18, 2003
8.950
9.100
8.520
9.050
67,025
+0.20(+2.26%)
Sep 17, 2003
8.000
9.200
8.000
8.850
259,480
+0.85(+10.62%)
Sep 16, 2003
8.200
8.350
7.810
8.000
23,500
-0.25(-3.03%)
Sep 15, 2003
7.800
8.300
7.800
8.250
63,300
+0.25(+3.12%)
Sep 12, 2003
7.550
8.000
7.550
8.000
26,000
+0.44(+5.82%)
Sep 11, 2003
7.380
7.990
7.310
7.560
18,100
+0.16(+2.16%)
Sep 10, 2003
6.950
7.540
6.950
7.400
163,300
+0.25(+3.50%)
Sep 09, 2003
7.200
7.250
7.000
7.150
37,700
-0.03(-0.42%)
Sep 08, 2003
7.130
7.290
7.130
7.180
16,800
+0.00(+0.00%)
Sep 05, 2003
7.110
7.300
7.180
7.180
41,927
-0.04(-0.55%)
Sep 04, 2003
7.080
7.380
7.080
7.220
14,200
+0.14(+1.98%)
Sep 03, 2003
6.790
7.240
6.550
7.080
27,100
+0.22(+3.21%)
Sep 02, 2003
7.000
7.000
6.620
6.860
54,300
-0.14(-2.00%)
Aug 29, 2003
7.020
7.160
6.950
7.000
6,000
-0.10(-1.41%)
Aug 28, 2003
7.160
7.260
6.880
7.100
24,700
-0.12(-1.66%)
Aug 27, 2003
7.420
7.950
6.900
7.220
37,900
-0.21(-2.83%)
Aug 26, 2003
7.404
7.470
7.400
7.430
4,900
+0.08(+1.09%)
Aug 25, 2003
7.360
7.419
7.350
7.350
11,600
-0.10(-1.34%)
Aug 22, 2003
7.470
7.720
7.402
7.450
19,000
+0.08(+1.09%)
Aug 21, 2003
7.320
7.590
7.300
7.370
39,700
+0.11(+1.52%)
Aug 20, 2003
7.370
7.370
6.835
7.260
33,300
+0.12(+1.68%)
Aug 19, 2003
7.000
7.450
7.000
7.140
16,600
+0.20(+2.88%)
Aug 18, 2003
7.290
7.800
6.570
6.940
36,100
-0.26(-3.61%)
Aug 15, 2003
7.610
7.610
6.610
7.200
12,100
-0.18(-2.44%)
Aug 14, 2003
7.720
7.720
7.230
7.380
50,800
-0.19(-2.51%)
Aug 13, 2003
7.300
7.710
7.050
7.570
37,900
+0.08(+1.07%)
Aug 12, 2003
7.290
7.500
7.290
7.490
23,200
+0.09(+1.22%)
Aug 11, 2003
7.599
7.599
7.290
7.400
20,900
-0.22(-2.89%)
Aug 08, 2003
7.360
7.620
7.360
7.620
9,000
+0.27(+3.67%)
Aug 07, 2003
7.130
7.580
6.960
7.350
12,400
+0.11(+1.52%)
Aug 06, 2003
6.450
7.710
6.380
7.240
42,300
-0.13(-1.76%)
Aug 05, 2003
7.220
7.400
7.220
7.370
8,700
+0.02(+0.27%)
Aug 04, 2003
7.320
7.370
7.151
7.350
4,300
+0.00(+0.00%)
Aug 01, 2003
7.670
7.700
7.610
7.350
5,100
-0.20(-2.65%)
Jul 31, 2003
7.730
7.730
7.320
7.550
17,900
-0.13(-1.69%)
Jul 30, 2003
7.650
7.900
7.630
7.680
21,500
+0.02(+0.26%)
Jul 29, 2003
7.671
8.000
7.600
7.660
18,200
+0.04(+0.51%)
Jul 28, 2003
7.720
8.000
7.370
7.621
44,700
+0.17(+2.30%)
Jul 25, 2003
7.293
7.450
7.293
7.450
4,700
+0.03(+0.40%)
Jul 24, 2003
7.320
7.420
7.320
7.420
12,200
+0.11(+1.45%)
Jul 23, 2003
7.420
7.550
7.250
7.314
20,700
-0.11(-1.43%)
Jul 22, 2003
7.400
7.420
7.320
7.420
3,200
-0.08(-1.07%)
Jul 21, 2003
7.580
7.580
7.410
7.500
5,800
-0.08(-1.06%)
Jul 18, 2003
7.460
7.680
7.310
7.580
8,300
+0.21(+2.85%)
Jul 17, 2003
7.500
7.830
7.370
7.370
19,200
-0.22(-2.90%)
Jul 16, 2003
7.750
7.950
7.590
7.590
14,700
-0.26(-3.31%)
Jul 15, 2003
7.870
8.100
7.770
7.850
85,300
-0.15(-1.88%)
Jul 14, 2003
7.920
8.000
7.740
8.000
23,500
+0.10(+1.27%)
Jul 11, 2003
7.980
7.990
7.480
7.900
12,400
-0.08(-1.00%)
Jul 10, 2003
7.930
8.400
7.890
7.980
102,500
-0.32(-3.86%)
Jul 09, 2003
8.600
8.600
8.190
8.300
34,700
-0.23(-2.70%)
Jul 08, 2003
8.250
8.750
8.201
8.530
202,700
+0.28(+3.39%)
Jul 07, 2003
8.310
8.310
7.710
8.250
49,800
+0.00(+0.00%)
Jul 03, 2003
8.100
8.250
8.050
8.250
16,200
+0.03(+0.36%)
Jul 02, 2003
8.340
8.410
8.100
8.220
82,100
-0.08(-0.96%)
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.