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
Latin America 40 Ishares ETF
(NY:
ILF
)
27.49
-0.07 (-0.25%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 30, 2004
7.003
7.043
6.997
7.018
120,102
+0.06(+0.79%)
Jul 29, 2004
6.951
6.978
6.940
6.963
57,069
+0.06(+0.90%)
Jul 28, 2004
6.937
6.938
6.856
6.901
76,660
+0.05(+0.70%)
Jul 27, 2004
6.765
6.859
6.763
6.853
77,512
+0.09(+1.37%)
Jul 26, 2004
6.856
6.856
6.760
6.760
190,800
-0.04(-0.57%)
Jul 23, 2004
6.839
6.896
6.789
6.799
100,511
-0.06(-0.92%)
Jul 22, 2004
6.995
7.037
6.810
6.862
352,640
-0.17(-2.49%)
Jul 21, 2004
7.114
7.126
7.037
7.037
28,960
-0.05(-0.76%)
Jul 20, 2004
7.097
7.100
7.045
7.091
22,146
-0.01(-0.08%)
Jul 19, 2004
7.125
7.156
7.097
7.097
248,722
+0.01(+0.13%)
Jul 16, 2004
7.038
7.097
7.025
7.087
45,144
+0.14(+1.98%)
Jul 15, 2004
6.915
6.958
6.910
6.950
52,810
+0.03(+0.41%)
Jul 14, 2004
6.927
6.935
6.915
6.922
32,367
-0.02(-0.24%)
Jul 13, 2004
6.904
6.956
6.904
6.938
34,923
+0.05(+0.73%)
Jul 12, 2004
6.855
6.888
6.828
6.888
51,959
+0.03(+0.48%)
Jul 09, 2004
6.850
6.868
6.816
6.855
28,960
-0.02(-0.24%)
Jul 08, 2004
6.839
6.873
6.839
6.871
37,478
-0.02(-0.26%)
Jul 07, 2004
6.902
6.931
6.859
6.889
80,919
-0.01(-0.10%)
Jul 06, 2004
6.900
6.900
6.869
6.896
42,589
-0.00(-0.07%)
Jul 02, 2004
6.950
6.950
6.893
6.901
74,957
+0.04(+0.55%)
Jul 01, 2004
6.932
6.932
6.863
6.863
17,035
+0.03(+0.38%)
Jun 30, 2004
6.763
6.837
6.763
6.837
40,885
+0.12(+1.82%)
Jun 29, 2004
6.738
6.738
6.701
6.715
63,032
-0.05(-0.78%)
Jun 28, 2004
6.824
6.824
6.745
6.768
66,439
-0.03(-0.40%)
Jun 25, 2004
6.833
6.833
6.747
6.795
30,664
+0.04(+0.64%)
Jun 24, 2004
6.807
6.808
6.752
6.752
137,989
+0.04(+0.58%)
Jun 23, 2004
6.688
6.721
6.670
6.713
135,434
+0.05(+0.78%)
Jun 22, 2004
6.662
6.662
6.634
6.661
41,737
-0.03(-0.46%)
Jun 21, 2004
6.621
6.695
6.621
6.692
48,551
+0.04(+0.64%)
Jun 18, 2004
6.632
6.654
6.632
6.650
36,626
+0.06(+0.96%)
Jun 17, 2004
6.657
6.660
6.577
6.586
207,836
-0.03(-0.51%)
Jun 16, 2004
6.657
6.657
6.592
6.620
38,330
+0.00(+0.04%)
Jun 15, 2004
6.557
6.618
6.504
6.618
75,809
+0.11(+1.75%)
Jun 14, 2004
6.480
6.520
6.470
6.504
114,139
-0.22(-3.28%)
Jun 10, 2004
6.687
6.755
6.687
6.725
38,330
+0.03(+0.39%)
Jun 09, 2004
6.821
6.821
6.699
6.699
124,361
-0.13(-1.87%)
Jun 08, 2004
6.807
6.868
6.772
6.827
179,727
+0.05(+0.71%)
Jun 07, 2004
6.750
6.788
6.750
6.779
96,252
+0.17(+2.61%)
Jun 04, 2004
6.569
6.614
6.554
6.606
42,589
+0.12(+1.92%)
Jun 03, 2004
6.574
6.574
6.482
6.482
60,476
-0.09(-1.38%)
Jun 02, 2004
6.626
6.630
6.558
6.572
59,625
-0.04(-0.57%)
Jun 01, 2004
6.563
6.610
6.516
6.610
110,732
-0.02(-0.37%)
May 28, 2004
6.586
6.645
6.578
6.634
41,737
+0.05(+0.78%)
May 27, 2004
6.610
6.613
6.563
6.583
77,512
+0.06(+0.94%)
May 26, 2004
6.516
6.543
6.480
6.522
42,589
+0.10(+1.54%)
May 25, 2004
6.442
6.442
6.340
6.423
141,396
+0.15(+2.41%)
May 24, 2004
6.302
6.361
6.268
6.272
51,107
+0.06(+1.02%)
May 21, 2004
6.187
6.250
6.187
6.208
73,253
+0.00(+0.04%)
May 20, 2004
6.260
6.260
6.186
6.206
24,701
-0.08(-1.29%)
May 19, 2004
6.351
6.387
6.287
6.287
322,827
+0.08(+1.32%)
May 18, 2004
6.106
6.205
6.091
6.205
178,023
+0.18(+3.02%)
May 17, 2004
6.070
6.078
6.017
6.023
194,207
-0.23(-3.70%)
May 14, 2004
6.246
6.254
6.174
6.254
77,512
+0.06(+0.89%)
May 13, 2004
6.081
6.202
6.081
6.199
98,807
+0.00(+0.08%)
May 12, 2004
6.163
6.194
6.053
6.194
110,732
+0.04(+0.63%)
May 11, 2004
6.021
6.185
6.020
6.155
250,425
+0.29(+4.96%)
May 10, 2004
5.987
6.009
5.818
5.864
474,446
-0.31(-5.02%)
May 07, 2004
6.365
6.397
6.139
6.174
430,153
-0.28(-4.38%)
May 06, 2004
6.613
6.613
6.436
6.457
63,032
-0.27(-4.05%)
May 05, 2004
6.856
6.873
6.729
6.729
65,587
+0.04(+0.54%)
May 04, 2004
6.627
6.728
6.598
6.693
120,102
+0.19(+2.98%)
May 03, 2004
6.516
6.543
6.429
6.499
453,151
-0.07(-1.11%)
Apr 30, 2004
6.586
6.604
6.480
6.572
703,577
+0.00(+0.05%)
Apr 29, 2004
6.739
6.750
6.493
6.569
680,579
-0.18(-2.70%)
Apr 28, 2004
7.003
7.031
6.739
6.750
738,500
-0.33(-4.72%)
Apr 27, 2004
7.050
7.106
7.044
7.085
128,620
-0.06(-0.81%)
Apr 26, 2004
7.291
7.291
7.120
7.143
440,374
+0.02(+0.35%)
Apr 23, 2004
7.121
7.133
6.886
7.118
150,766
+0.04(+0.63%)
Apr 22, 2004
7.079
7.079
6.988
7.073
188,245
+0.09(+1.33%)
Apr 21, 2004
7.044
7.044
6.944
6.981
348,381
-0.21(-2.95%)
Apr 20, 2004
7.220
7.247
7.163
7.193
198,466
-0.02(-0.29%)
Apr 19, 2004
7.202
7.249
7.202
7.214
45,144
-0.02(-0.21%)
Apr 16, 2004
7.220
7.241
7.191
7.229
171,209
-0.00(-0.06%)
Apr 15, 2004
7.279
7.313
7.188
7.234
134,582
-0.14(-1.91%)
Apr 14, 2004
7.326
7.376
7.303
7.375
173,764
-0.14(-1.84%)
Apr 13, 2004
7.619
7.619
7.495
7.514
245,315
-0.01(-0.16%)
Apr 12, 2004
7.572
7.595
7.514
7.525
323,679
+0.01(+0.16%)
Apr 08, 2004
7.531
7.542
7.501
7.514
85,178
+0.02(+0.20%)
Apr 07, 2004
7.543
7.543
7.480
7.498
135,434
-0.07(-0.96%)
Apr 06, 2004
7.467
7.583
7.444
7.571
109,880
-0.02(-0.28%)
Apr 05, 2004
7.555
7.613
7.550
7.592
223,168
+0.04(+0.50%)
Apr 02, 2004
7.537
7.581
7.535
7.555
553,662
+0.10(+1.34%)
Apr 01, 2004
7.367
7.463
7.367
7.455
104,769
+0.14(+1.84%)
Mar 31, 2004
7.245
7.320
7.239
7.320
147,359
+0.08(+1.04%)
Mar 30, 2004
7.208
7.245
7.202
7.245
176,320
+0.10(+1.41%)
Mar 29, 2004
7.208
7.222
7.144
7.144
74,957
+0.01(+0.10%)
Mar 26, 2004
7.113
7.137
7.097
7.137
101,362
+0.08(+1.06%)
Mar 25, 2004
7.056
7.114
7.056
7.062
66,439
-0.02(-0.23%)
Mar 24, 2004
7.103
7.103
7.045
7.078
205,281
-0.01(-0.10%)
Mar 23, 2004
7.109
7.109
7.026
7.085
128,620
+0.00(+0.03%)
Mar 22, 2004
7.126
7.126
7.050
7.083
103,918
-0.14(-1.87%)
Mar 19, 2004
7.220
7.242
7.207
7.218
217,206
+0.07(+0.92%)
Mar 18, 2004
7.173
7.173
7.103
7.152
147,359
+0.02(+0.33%)
Mar 17, 2004
7.073
7.132
7.049
7.129
158,432
+0.14(+1.96%)
Mar 16, 2004
6.962
6.996
6.941
6.991
88,586
+0.09(+1.36%)
Mar 15, 2004
7.021
7.040
6.897
6.897
103,066
-0.15(-2.10%)
Mar 12, 2004
6.985
7.062
6.985
7.045
272,572
+0.00(+0.00%)
Mar 11, 2004
7.046
7.087
6.994
7.045
629,471
-0.12(-1.67%)
Mar 10, 2004
7.332
7.336
7.164
7.165
86,882
-0.17(-2.27%)
Mar 09, 2004
7.396
7.396
7.332
7.332
203,577
-0.13(-1.72%)
Mar 08, 2004
7.524
7.524
7.423
7.460
132,027
-0.03(-0.36%)
Mar 05, 2004
7.467
7.505
7.433
7.487
106,473
+0.04(+0.52%)
Mar 04, 2004
7.461
7.461
7.373
7.448
113,287
+0.08(+1.08%)
Mar 03, 2004
7.449
7.462
7.309
7.368
145,655
-0.15(-2.04%)
Mar 02, 2004
7.555
7.555
7.478
7.522
251,277
-0.04(-0.57%)
Mar 01, 2004
7.431
7.565
7.411
7.565
255,536
+0.24(+3.25%)
Feb 27, 2004
7.255
7.328
7.253
7.327
248,722
+0.13(+1.79%)
Feb 26, 2004
7.150
7.198
7.123
7.198
37,478
+0.07(+1.02%)
Feb 25, 2004
7.044
7.125
7.044
7.125
114,139
+0.06(+0.90%)
Feb 24, 2004
7.103
7.103
6.951
7.062
131,175
-0.02(-0.22%)
Feb 23, 2004
7.114
7.141
7.076
7.077
236,797
+0.03(+0.45%)
Feb 20, 2004
6.991
7.073
6.957
7.045
425,894
-0.18(-2.45%)
Feb 19, 2004
7.384
7.388
7.222
7.222
257,240
-0.19(-2.50%)
Feb 18, 2004
7.454
7.454
7.397
7.408
120,953
-0.03(-0.46%)
Feb 17, 2004
7.455
7.455
7.424
7.442
172,913
+0.06(+0.81%)
Feb 13, 2004
7.443
7.456
7.326
7.382
211,243
-0.03(-0.46%)
Feb 12, 2004
7.373
7.537
7.341
7.416
120,102
+0.12(+1.59%)
Feb 11, 2004
7.161
7.300
7.137
7.300
504,258
+0.16(+2.25%)
Feb 10, 2004
7.150
7.178
7.130
7.139
255,536
+0.03(+0.38%)
Feb 09, 2004
7.099
7.126
7.089
7.112
261,499
+0.06(+0.80%)
Feb 06, 2004
6.938
7.079
6.911
7.056
289,608
+0.12(+1.69%)
Feb 05, 2004
7.009
7.009
6.916
6.938
108,177
-0.09(-1.25%)
Feb 04, 2004
7.109
7.112
7.026
7.026
227,427
-0.01(-0.17%)
Feb 03, 2004
6.985
7.067
6.985
7.038
172,913
+0.12(+1.78%)
Feb 02, 2004
6.874
6.936
6.839
6.915
332,197
+0.04(+0.63%)
Jan 30, 2004
6.900
6.965
6.840
6.871
421,635
-0.03(-0.41%)
Jan 29, 2004
7.067
7.067
6.809
6.900
628,619
-0.41(-5.67%)
Jan 28, 2004
7.495
7.537
7.314
7.314
195,911
-0.18(-2.41%)
Jan 27, 2004
7.490
7.501
7.440
7.495
138,841
-0.00(-0.02%)
Jan 26, 2004
7.467
7.507
7.409
7.496
160,136
+0.04(+0.58%)
Jan 23, 2004
7.379
7.453
7.377
7.453
281,090
+0.10(+1.36%)
Jan 22, 2004
7.361
7.390
7.326
7.353
93,696
-0.02(-0.30%)
Jan 21, 2004
7.379
7.379
7.326
7.375
172,913
+0.00(+0.03%)
Jan 20, 2004
7.373
7.394
7.302
7.373
338,160
+0.13(+1.73%)
Jan 16, 2004
7.208
7.281
7.174
7.247
229,982
+0.02(+0.29%)
Jan 15, 2004
7.379
7.379
7.226
7.226
232,538
-0.16(-2.13%)
Jan 14, 2004
7.415
7.442
7.273
7.383
158,432
-0.04(-0.52%)
Jan 13, 2004
7.514
7.528
7.363
7.422
259,795
-0.07(-0.88%)
Jan 12, 2004
7.455
7.495
7.442
7.488
170,357
+0.07(+1.00%)
Jan 09, 2004
7.382
7.447
7.313
7.414
194,207
+0.06(+0.78%)
Jan 08, 2004
7.396
7.396
7.338
7.356
451,447
-0.07(-0.90%)
Jan 07, 2004
7.359
7.436
7.384
7.423
150,766
+0.06(+0.86%)
Jan 06, 2004
7.380
7.382
7.268
7.360
239,352
-0.02(-0.27%)
Jan 05, 2004
7.161
7.382
7.161
7.380
494,037
+0.36(+5.13%)
Jan 02, 2004
6.938
7.021
6.905
7.019
230,834
+0.11(+1.61%)
Dec 31, 2003
6.923
6.924
6.856
6.908
197,614
-0.03(-0.41%)
Dec 30, 2003
6.927
6.954
6.927
6.936
64,735
+0.03(+0.42%)
Dec 29, 2003
6.821
6.908
6.808
6.907
104,769
+0.10(+1.50%)
Dec 26, 2003
6.809
6.809
6.785
6.805
53,662
+0.01(+0.09%)
Dec 24, 2003
6.762
6.801
6.728
6.799
16,183
+0.01(+0.19%)
Dec 23, 2003
6.762
6.793
6.753
6.786
72,402
+0.05(+0.75%)
Dec 22, 2003
6.621
6.707
6.621
6.735
89,437
-0.00(-0.03%)
Dec 19, 2003
6.670
6.742
6.670
6.738
148,211
+0.06(+0.88%)
Dec 18, 2003
6.569
6.679
6.569
6.679
132,027
+0.13(+1.97%)
Dec 17, 2003
6.526
6.550
6.526
6.550
34,923
+0.05(+0.72%)
Dec 16, 2003
6.504
6.504
6.472
6.503
19,591
-0.05(-0.72%)
Dec 15, 2003
6.560
6.591
6.560
6.550
58,773
-0.02(-0.23%)
Dec 12, 2003
6.573
6.573
6.545
6.565
52,810
-0.02(-0.30%)
Dec 11, 2003
6.516
6.586
6.516
6.585
31,516
+0.09(+1.34%)
Dec 10, 2003
6.550
6.550
6.498
6.498
36,626
-0.08(-1.23%)
Dec 09, 2003
6.536
6.604
6.536
6.579
50,255
+0.06(+0.97%)
Dec 08, 2003
6.486
6.516
6.486
6.516
127,768
-0.03(-0.43%)
Dec 05, 2003
6.544
6.544
6.544
6.544
17,887
+0.06(+0.91%)
Dec 04, 2003
6.531
6.531
6.458
6.485
37,478
-0.07(-1.06%)
Dec 03, 2003
6.530
6.563
6.533
6.554
40,885
+0.02(+0.36%)
Dec 02, 2003
6.497
6.497
6.497
6.531
19,591
+0.02(+0.23%)
Dec 01, 2003
6.469
6.516
6.453
6.516
264,054
+0.20(+3.24%)
Nov 28, 2003
6.269
6.344
6.269
6.311
15,332
+0.05(+0.86%)
Nov 26, 2003
6.220
6.257
6.256
6.257
84,327
+0.04(+0.60%)
Nov 25, 2003
6.222
6.222
6.222
6.220
41,737
-0.02(-0.30%)
Nov 24, 2003
6.175
6.239
6.175
6.239
28,960
+0.07(+1.20%)
Nov 21, 2003
6.158
6.158
6.155
6.165
21,294
+0.05(+0.75%)
Nov 20, 2003
6.119
6.119
6.119
6.119
11,925
+0.05(+0.75%)
Nov 19, 2003
6.117
6.117
6.072
6.073
59,625
-0.10(-1.62%)
Nov 18, 2003
6.169
6.179
6.146
6.173
80,068
+0.02(+0.31%)
Nov 17, 2003
6.187
6.187
6.152
6.154
192,504
-0.15(-2.40%)
Nov 14, 2003
6.338
6.338
6.306
6.306
31,516
-0.01(-0.15%)
Nov 13, 2003
6.282
6.286
6.282
6.315
33,219
+0.04(+0.56%)
Nov 12, 2003
6.210
6.210
6.210
6.280
45,144
+0.06(+1.04%)
Nov 11, 2003
6.215
6.215
6.215
6.215
25,553
-0.02(-0.40%)
Nov 10, 2003
6.275
6.280
6.252
6.240
96,252
-0.07(-1.10%)
Nov 07, 2003
6.303
6.309
6.268
6.309
32,367
+0.04(+0.66%)
Nov 06, 2003
6.222
6.268
6.182
6.268
51,107
+0.02(+0.38%)
Nov 05, 2003
6.303
6.245
6.245
6.245
27,257
-0.09(-1.35%)
Nov 04, 2003
6.303
6.331
6.303
6.330
141,609
+0.05(+0.80%)
Nov 03, 2003
6.262
6.280
6.262
6.280
40,885
+0.12(+1.91%)
Oct 31, 2003
6.162
6.162
6.139
6.162
141,396
-0.03(-0.51%)
Oct 30, 2003
6.194
6.194
6.194
6.194
4,258
+0.01(+0.23%)
Oct 29, 2003
6.179
6.181
6.178
6.180
31,516
+0.01(+0.19%)
Oct 28, 2003
6.086
6.168
6.128
6.168
79,216
+0.08(+1.35%)
Oct 27, 2003
6.058
6.086
6.054
6.086
7,666
+0.03(+0.48%)
Oct 24, 2003
6.054
6.058
6.024
6.057
42,589
-0.01(-0.19%)
Oct 23, 2003
6.034
6.068
6.007
6.068
112,436
-0.08(-1.24%)
Oct 22, 2003
6.198
6.198
6.135
6.145
169,505
-0.08(-1.23%)
Oct 21, 2003
6.174
6.222
6.192
6.221
42,589
+0.05(+0.76%)
Oct 20, 2003
6.115
6.174
6.109
6.174
167,802
+0.08(+1.35%)
Oct 17, 2003
6.109
6.109
6.092
6.092
23,850
-0.07(-1.18%)
Oct 16, 2003
6.165
6.165
6.165
6.165
0
+0.00(+0.00%)
Oct 15, 2003
6.199
6.199
6.156
6.165
74,105
-0.03(-0.53%)
Oct 14, 2003
6.199
6.199
6.182
6.198
58,773
-0.02(-0.28%)
Oct 13, 2003
6.163
6.221
6.163
6.215
80,068
+0.07(+1.09%)
Oct 10, 2003
6.106
6.148
6.106
6.148
51,107
-0.05(-0.80%)
Oct 09, 2003
6.152
6.198
6.142
6.198
13,628
+0.08(+1.34%)
Oct 08, 2003
6.115
6.115
6.115
6.115
7,666
+0.08(+1.36%)
Oct 07, 2003
6.004
6.033
6.004
6.033
27,257
-0.01(-0.10%)
Oct 06, 2003
5.993
6.040
5.993
6.039
53,662
-0.01(-0.10%)
Oct 03, 2003
5.990
6.045
5.990
6.045
41,737
+0.08(+1.28%)
Oct 02, 2003
5.957
5.969
5.957
5.969
29,812
+0.01(+0.14%)
Oct 01, 2003
5.960
5.960
5.960
5.960
80,068
+0.19(+3.21%)
Sep 30, 2003
5.774
5.775
5.747
5.775
55,366
-0.02(-0.30%)
Sep 29, 2003
5.793
5.793
5.793
5.793
6,814
-0.01(-0.20%)
Sep 26, 2003
5.754
5.804
5.754
5.804
7,666
-0.05(-0.78%)
Sep 25, 2003
5.850
5.850
5.850
5.850
25,553
-0.03(-0.48%)
Sep 24, 2003
5.902
5.902
5.878
5.878
63,032
-0.00(-0.04%)
Sep 23, 2003
5.897
5.897
5.874
5.881
190,800
-0.02(-0.38%)
Sep 22, 2003
5.896
5.903
5.870
5.903
33,219
-0.03(-0.44%)
Sep 19, 2003
5.929
5.929
5.929
5.929
68,143
-0.01(-0.14%)
Sep 18, 2003
5.908
5.938
5.908
5.937
24,701
+0.09(+1.49%)
Sep 17, 2003
5.891
5.891
5.844
5.850
51,107
-0.01(-0.24%)
Sep 16, 2003
5.864
5.868
5.863
5.864
80,919
+0.02(+0.40%)
Sep 15, 2003
5.910
5.910
5.841
5.841
79,216
-0.04(-0.62%)
Sep 12, 2003
5.875
5.877
5.854
5.877
34,071
+0.01(+0.16%)
Sep 11, 2003
5.858
5.869
5.858
5.868
8,517
+0.07(+1.24%)
Sep 10, 2003
5.751
5.796
5.722
5.796
31,516
+0.01(+0.22%)
Sep 09, 2003
5.841
5.850
5.783
5.783
37,478
-0.14(-2.38%)
Sep 08, 2003
5.951
5.976
5.918
5.924
39,182
+0.05(+0.92%)
Sep 05, 2003
5.901
5.903
5.862
5.870
436,967
-0.03(-0.54%)
Sep 04, 2003
5.823
5.902
5.810
5.902
64,735
+0.10(+1.68%)
Sep 03, 2003
5.751
5.838
5.751
5.804
113,287
+0.07(+1.27%)
Sep 02, 2003
5.716
5.731
5.667
5.731
23,850
+0.08(+1.41%)
Aug 29, 2003
5.622
5.654
5.614
5.652
22,998
+0.02(+0.33%)
Aug 28, 2003
5.619
5.633
5.607
5.633
11,073
+0.06(+1.05%)
Aug 27, 2003
5.554
5.574
5.554
5.574
5,110
+0.09(+1.56%)
Aug 26, 2003
5.461
5.492
5.461
5.488
11,073
-0.03(-0.60%)
Aug 25, 2003
5.555
5.557
5.521
5.521
29,812
-0.05(-0.91%)
Aug 22, 2003
5.573
5.573
5.572
5.572
5,110
+0.04(+0.70%)
Aug 21, 2003
5.527
5.535
5.484
5.533
69,846
+0.02(+0.43%)
Aug 20, 2003
5.499
5.510
5.453
5.510
20,442
+0.01(+0.21%)
Aug 19, 2003
5.447
5.503
5.447
5.498
373,083
+0.03(+0.60%)
Aug 18, 2003
5.470
5.474
5.437
5.465
20,442
+0.05(+0.95%)
Aug 15, 2003
5.383
5.413
5.383
5.413
19,591
+0.00(+0.00%)
Aug 14, 2003
5.351
5.414
5.351
5.413
7,666
+0.06(+1.16%)
Aug 13, 2003
5.329
5.351
5.284
5.351
14,480
+0.06(+1.06%)
Aug 12, 2003
5.295
5.295
5.295
5.295
94,548
-0.03(-0.53%)
Aug 11, 2003
5.364
5.364
5.323
5.323
9,369
-0.03(-0.55%)
Aug 08, 2003
5.346
5.352
5.325
5.352
24,701
+0.13(+2.40%)
Aug 07, 2003
5.217
5.228
5.213
5.227
37,478
+0.08(+1.62%)
Aug 06, 2003
5.210
5.210
5.143
5.143
202,725
-0.09(-1.77%)
Aug 05, 2003
5.214
5.236
5.214
5.236
15,332
+0.06(+1.09%)
Aug 04, 2003
5.258
5.258
5.144
5.180
29,812
-0.14(-2.58%)
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.