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
Systemax Inc
(NY:
SYX
)
N/A
UNCHANGED
Last Price
Updated:
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
3.673
3.673
3.562
3.656
32,534
-0.01(-0.16%)
Jul 29, 2004
3.650
3.662
3.603
3.662
18,322
+0.04(+1.13%)
Jul 28, 2004
3.486
3.650
3.486
3.621
69,350
+0.09(+2.48%)
Jul 27, 2004
3.451
3.533
3.451
3.533
22,260
+0.08(+2.37%)
Jul 26, 2004
3.510
3.516
3.446
3.451
32,192
-0.04(-1.17%)
Jul 23, 2004
3.539
3.545
3.481
3.492
34,589
-0.06(-1.81%)
Jul 22, 2004
3.586
3.592
3.446
3.557
219,865
-0.06(-1.77%)
Jul 21, 2004
3.650
3.662
3.603
3.621
66,952
-0.02(-0.64%)
Jul 20, 2004
3.662
3.662
3.609
3.644
84,590
+0.04(+1.13%)
Jul 19, 2004
3.562
3.609
3.562
3.603
20,548
+0.06(+1.82%)
Jul 16, 2004
3.551
3.586
3.533
3.539
22,431
+0.01(+0.17%)
Jul 15, 2004
3.562
3.621
3.516
3.533
42,466
+0.02(+0.67%)
Jul 14, 2004
3.516
3.562
3.504
3.510
12,842
-0.01(-0.33%)
Jul 13, 2004
3.562
3.568
3.510
3.521
17,294
-0.08(-2.11%)
Jul 12, 2004
3.685
3.685
3.568
3.597
17,637
-0.09(-2.53%)
Jul 09, 2004
3.679
3.738
3.673
3.691
27,568
+0.06(+1.77%)
Jul 08, 2004
3.679
3.738
3.621
3.627
30,137
-0.11(-2.97%)
Jul 07, 2004
3.796
3.796
3.703
3.738
25,513
-0.06(-1.54%)
Jul 06, 2004
3.843
3.854
3.703
3.796
73,288
-0.11(-2.69%)
Jul 02, 2004
3.849
3.913
3.796
3.901
22,089
+0.05(+1.37%)
Jul 01, 2004
3.919
3.919
3.802
3.849
46,918
-0.06(-1.64%)
Jun 30, 2004
3.884
3.942
3.884
3.913
63,185
+0.07(+1.82%)
Jun 29, 2004
3.854
3.907
3.738
3.843
58,733
-0.02(-0.45%)
Jun 28, 2004
3.854
3.919
3.825
3.860
64,555
+0.01(+0.15%)
Jun 25, 2004
3.738
3.860
3.662
3.854
79,281
+0.11(+2.80%)
Jun 24, 2004
3.738
3.843
3.708
3.749
45,377
-0.02(-0.47%)
Jun 23, 2004
3.813
3.843
3.738
3.767
65,069
-0.03(-0.77%)
Jun 22, 2004
3.615
3.808
3.609
3.796
42,979
+0.18(+5.01%)
Jun 21, 2004
3.621
3.667
3.564
3.615
19,863
-0.01(-0.16%)
Jun 18, 2004
3.708
3.738
3.621
3.621
79,966
-0.06(-1.59%)
Jun 17, 2004
3.714
3.749
3.656
3.679
66,781
-0.04(-1.10%)
Jun 16, 2004
3.726
3.726
3.691
3.720
41,610
+0.02(+0.47%)
Jun 15, 2004
3.738
3.813
3.691
3.703
75,685
-0.04(-0.94%)
Jun 14, 2004
3.796
3.796
3.632
3.738
136,816
-0.01(-0.31%)
Jun 10, 2004
3.837
3.837
3.697
3.749
54,281
+0.01(+0.16%)
Jun 09, 2004
3.767
3.849
3.703
3.743
20,548
-0.07(-1.84%)
Jun 08, 2004
3.796
3.854
3.796
3.813
65,582
-0.02(-0.46%)
Jun 07, 2004
3.761
3.854
3.714
3.831
23,801
+0.13(+3.47%)
Jun 04, 2004
3.767
3.849
3.679
3.703
18,493
-0.07(-1.86%)
Jun 03, 2004
3.778
3.854
3.767
3.773
32,534
-0.01(-0.15%)
Jun 02, 2004
3.796
3.913
3.767
3.778
51,027
-0.01(-0.15%)
Jun 01, 2004
3.679
3.884
3.679
3.784
95,377
+0.16(+4.52%)
May 28, 2004
3.533
3.638
3.457
3.621
100,172
+0.10(+2.82%)
May 27, 2004
3.527
3.527
3.475
3.521
60,617
+0.01(+0.17%)
May 26, 2004
3.533
3.562
3.469
3.516
47,089
-0.05(-1.31%)
May 25, 2004
3.656
3.656
3.393
3.562
108,734
-0.11(-3.02%)
May 24, 2004
3.813
3.813
3.621
3.673
61,815
-0.13(-3.53%)
May 21, 2004
3.615
4.146
3.592
3.808
570,383
+0.20(+5.50%)
May 20, 2004
2.973
3.726
2.961
3.609
130,823
+0.64(+21.41%)
May 19, 2004
3.031
3.054
2.967
2.973
104,110
-0.06(-1.93%)
May 18, 2004
3.066
3.072
2.937
3.031
65,240
-0.06(-1.89%)
May 17, 2004
3.066
3.124
2.978
3.089
77,398
-0.02(-0.56%)
May 14, 2004
3.124
3.183
3.037
3.107
53,938
-0.02(-0.75%)
May 13, 2004
3.154
3.200
3.124
3.130
15,239
-0.04(-1.29%)
May 12, 2004
3.200
3.241
3.119
3.171
18,835
-0.05(-1.63%)
May 11, 2004
3.206
3.241
3.142
3.224
51,712
+0.04(+1.10%)
May 10, 2004
3.212
3.212
3.113
3.189
22,945
+0.01(+0.18%)
May 07, 2004
3.200
3.218
3.159
3.183
59,247
+0.03(+0.93%)
May 06, 2004
3.200
3.200
3.113
3.154
18,835
-0.02(-0.55%)
May 05, 2004
3.183
3.206
3.119
3.171
42,808
-0.04(-1.09%)
May 04, 2004
3.095
3.212
3.078
3.206
48,630
+0.11(+3.58%)
May 03, 2004
2.891
3.124
2.891
3.095
65,069
+0.17(+5.79%)
Apr 30, 2004
2.949
2.973
2.862
2.926
107,193
-0.08(-2.72%)
Apr 29, 2004
3.142
3.154
2.879
3.008
54,795
-0.08(-2.46%)
Apr 28, 2004
3.101
3.101
2.978
3.083
64,213
-0.08(-2.40%)
Apr 27, 2004
3.212
3.270
3.136
3.159
51,027
-0.08(-2.35%)
Apr 26, 2004
3.224
3.300
3.218
3.235
22,260
-0.05(-1.42%)
Apr 23, 2004
3.329
3.358
3.241
3.282
36,130
-0.01(-0.35%)
Apr 22, 2004
3.270
3.300
3.212
3.294
20,890
+0.08(+2.55%)
Apr 21, 2004
3.154
3.212
3.095
3.212
10,959
+0.05(+1.66%)
Apr 20, 2004
3.247
3.294
3.159
3.159
31,335
-0.09(-2.70%)
Apr 19, 2004
3.189
3.259
3.165
3.247
15,753
+0.05(+1.46%)
Apr 16, 2004
3.113
3.247
3.113
3.200
13,870
+0.08(+2.62%)
Apr 15, 2004
3.142
3.189
3.066
3.119
40,240
-0.01(-0.37%)
Apr 14, 2004
3.043
3.154
3.043
3.130
34,589
+0.05(+1.71%)
Apr 13, 2004
3.083
3.095
3.043
3.078
23,630
-0.01(-0.38%)
Apr 12, 2004
2.978
3.165
2.978
3.089
35,274
-0.06(-1.86%)
Apr 08, 2004
3.142
3.212
3.130
3.148
26,198
+0.06(+2.08%)
Apr 07, 2004
3.183
3.183
3.078
3.083
10,787
-0.10(-3.12%)
Apr 06, 2004
3.241
3.265
3.183
3.183
22,431
-0.03(-0.91%)
Apr 05, 2004
3.270
3.270
3.113
3.212
44,521
+0.11(+3.38%)
Apr 02, 2004
3.212
3.300
3.048
3.107
55,651
+0.04(+1.33%)
Apr 01, 2004
3.066
3.066
3.025
3.066
19,349
-0.02(-0.57%)
Mar 31, 2004
3.066
3.083
2.932
3.083
24,315
+0.08(+2.52%)
Mar 30, 2004
3.142
3.142
2.978
3.008
16,096
-0.12(-3.74%)
Mar 29, 2004
3.083
3.130
3.066
3.124
35,788
+0.09(+2.88%)
Mar 26, 2004
3.037
3.078
2.978
3.037
13,870
+0.03(+0.97%)
Mar 25, 2004
2.908
3.008
2.885
3.008
26,198
+0.16(+5.53%)
Mar 24, 2004
2.949
2.955
2.803
2.850
47,432
-0.10(-3.37%)
Mar 23, 2004
2.973
3.025
2.862
2.949
28,082
+0.04(+1.20%)
Mar 22, 2004
2.937
2.937
2.756
2.914
39,041
-0.08(-2.73%)
Mar 19, 2004
3.013
3.294
2.891
2.996
94,521
-0.02(-0.58%)
Mar 18, 2004
3.054
3.054
2.873
3.013
22,945
-0.01(-0.19%)
Mar 17, 2004
2.961
3.066
2.902
3.019
50,343
+0.12(+4.02%)
Mar 16, 2004
3.083
3.142
2.797
2.902
254,283
-0.24(-7.62%)
Mar 15, 2004
3.159
3.183
3.130
3.142
103,425
-0.08(-2.36%)
Mar 12, 2004
3.089
3.218
3.089
3.218
54,281
+0.19(+6.17%)
Mar 11, 2004
3.048
3.300
3.013
3.031
110,275
-0.02(-0.57%)
Mar 10, 2004
3.241
3.270
3.048
3.048
51,370
-0.17(-5.26%)
Mar 09, 2004
3.124
3.294
3.124
3.218
122,946
+0.11(+3.38%)
Mar 08, 2004
3.346
3.346
3.078
3.113
44,178
-0.22(-6.66%)
Mar 05, 2004
3.329
3.381
3.282
3.335
37,329
+0.01(+0.35%)
Mar 04, 2004
3.399
3.399
3.253
3.323
39,384
-0.03(-0.87%)
Mar 03, 2004
3.521
3.521
3.183
3.352
167,638
-0.22(-6.06%)
Mar 02, 2004
3.650
3.667
3.486
3.568
57,021
-0.08(-2.08%)
Mar 01, 2004
3.650
3.650
3.603
3.644
33,219
+0.05(+1.30%)
Feb 27, 2004
3.551
3.621
3.551
3.597
47,260
+0.01(+0.33%)
Feb 26, 2004
3.475
3.592
3.463
3.586
44,007
+0.08(+2.33%)
Feb 25, 2004
3.329
3.504
3.300
3.504
54,452
+0.23(+6.95%)
Feb 24, 2004
3.317
3.323
3.241
3.276
51,027
-0.04(-1.23%)
Feb 23, 2004
3.317
3.358
3.270
3.317
52,226
+0.03(+0.89%)
Feb 20, 2004
3.253
3.346
3.247
3.288
49,486
+0.01(+0.18%)
Feb 19, 2004
3.416
3.428
3.247
3.282
136,816
-0.13(-3.93%)
Feb 18, 2004
3.738
3.738
3.358
3.416
228,427
-0.37(-9.86%)
Feb 17, 2004
3.738
3.895
3.738
3.790
73,459
-0.19(-4.70%)
Feb 13, 2004
4.024
4.030
3.854
3.977
31,335
-0.04(-1.02%)
Feb 12, 2004
4.111
4.111
4.006
4.018
27,055
-0.06(-1.57%)
Feb 11, 2004
4.146
4.199
3.936
4.082
86,302
-0.04(-0.99%)
Feb 10, 2004
4.141
4.170
4.094
4.123
24,315
+0.04(+1.00%)
Feb 09, 2004
4.088
4.117
4.030
4.082
21,061
+0.04(+0.87%)
Feb 06, 2004
4.088
4.117
3.942
4.047
49,315
-0.09(-2.12%)
Feb 05, 2004
4.292
4.322
4.030
4.135
43,664
-0.10(-2.34%)
Feb 04, 2004
4.322
4.380
4.181
4.234
43,836
-0.07(-1.63%)
Feb 03, 2004
4.263
4.403
4.263
4.304
52,226
+0.04(+0.96%)
Feb 02, 2004
4.263
4.322
4.263
4.263
53,596
+0.01(+0.14%)
Jan 30, 2004
4.292
4.322
4.234
4.257
20,548
-0.04(-0.82%)
Jan 29, 2004
4.322
4.368
4.176
4.292
40,068
+0.03(+0.68%)
Jan 28, 2004
4.397
4.415
4.176
4.263
62,843
-0.11(-2.41%)
Jan 27, 2004
4.438
4.468
4.351
4.368
39,897
-0.02(-0.53%)
Jan 26, 2004
4.380
4.415
4.368
4.392
41,096
+0.04(+0.94%)
Jan 23, 2004
4.409
4.409
4.275
4.351
18,835
-0.02(-0.40%)
Jan 22, 2004
4.438
4.438
4.316
4.368
46,575
-0.19(-4.10%)
Jan 21, 2004
4.643
4.672
4.468
4.555
94,007
-0.09(-1.89%)
Jan 20, 2004
4.322
4.643
4.275
4.643
106,336
+0.38(+8.90%)
Jan 16, 2004
4.211
4.263
4.193
4.263
31,335
+0.08(+1.81%)
Jan 15, 2004
4.251
4.251
4.152
4.187
26,712
-0.01(-0.14%)
Jan 14, 2004
4.211
4.257
4.176
4.193
37,842
-0.02(-0.42%)
Jan 13, 2004
4.263
4.287
4.146
4.211
30,651
-0.08(-1.90%)
Jan 12, 2004
4.205
4.316
4.176
4.292
27,740
+0.15(+3.52%)
Jan 09, 2004
4.263
4.322
4.146
4.146
37,671
-0.15(-3.53%)
Jan 08, 2004
4.304
4.304
4.251
4.298
28,424
-0.02(-0.54%)
Jan 07, 2004
4.263
4.351
4.263
4.322
111,987
+0.03(+0.68%)
Jan 06, 2004
3.878
4.292
3.878
4.292
161,988
+0.41(+10.69%)
Jan 05, 2004
3.854
3.948
3.790
3.878
30,822
+0.02(+0.45%)
Jan 02, 2004
3.889
3.977
3.854
3.860
41,610
-0.03(-0.75%)
Dec 31, 2003
3.971
4.006
3.884
3.889
62,158
-0.09(-2.35%)
Dec 30, 2003
3.948
4.024
3.948
3.983
26,712
+0.06(+1.49%)
Dec 29, 2003
3.948
3.989
3.872
3.924
27,055
-0.06(-1.61%)
Dec 26, 2003
4.030
4.035
3.971
3.989
28,253
-0.05(-1.16%)
Dec 24, 2003
3.942
4.035
3.942
4.035
39,384
+0.11(+2.83%)
Dec 23, 2003
3.919
3.930
3.872
3.924
12,500
+0.01(+0.15%)
Dec 22, 2003
3.930
3.930
3.849
3.919
11,301
+0.02(+0.60%)
Dec 19, 2003
3.884
3.895
3.808
3.895
24,829
+0.00(+0.00%)
Dec 18, 2003
3.796
3.878
3.790
3.895
88,014
+0.10(+2.62%)
Dec 17, 2003
3.913
3.913
3.796
3.796
33,733
-0.13(-3.27%)
Dec 16, 2003
3.913
3.924
3.849
3.924
25,171
+0.11(+2.75%)
Dec 15, 2003
3.971
4.030
3.825
3.819
73,288
-0.15(-3.82%)
Dec 12, 2003
4.070
4.070
3.959
3.971
37,842
-0.09(-2.30%)
Dec 11, 2003
4.000
4.065
3.971
4.065
40,068
+0.11(+2.81%)
Dec 10, 2003
4.065
4.065
3.901
3.954
53,767
-0.16(-3.97%)
Dec 09, 2003
4.211
4.211
4.117
4.117
59,247
-0.09(-2.22%)
Dec 08, 2003
4.117
4.211
4.088
4.211
45,719
+0.15(+3.74%)
Dec 05, 2003
4.068
4.094
4.030
4.059
29,966
-0.02(-0.57%)
Dec 04, 2003
4.176
4.176
4.000
4.082
85,274
-0.12(-2.92%)
Dec 03, 2003
4.100
4.205
4.100
4.205
44,863
+0.05(+1.12%)
Dec 02, 2003
4.310
4.310
4.152
4.158
55,651
-0.15(-3.39%)
Dec 01, 2003
4.292
4.433
4.269
4.304
70,891
+0.07(+1.66%)
Nov 28, 2003
4.146
4.292
4.146
4.234
25,342
+0.03(+0.69%)
Nov 26, 2003
4.246
4.251
4.193
4.205
23,116
+0.01(+0.14%)
Nov 25, 2003
4.117
4.211
4.117
4.199
53,938
+0.11(+2.71%)
Nov 24, 2003
4.117
4.263
4.000
4.088
118,494
+0.03(+0.72%)
Nov 21, 2003
4.024
4.076
3.971
4.059
94,007
+0.09(+2.36%)
Nov 20, 2003
3.942
3.965
3.924
3.965
64,213
-0.01(-0.15%)
Nov 19, 2003
3.913
3.913
3.913
3.971
170,892
+0.10(+2.56%)
Nov 18, 2003
3.837
3.919
3.837
3.872
85,788
+0.08(+2.16%)
Nov 17, 2003
3.650
3.790
3.632
3.790
104,453
-0.01(-0.15%)
Nov 14, 2003
4.094
4.181
3.796
3.796
73,288
-0.24(-5.93%)
Nov 13, 2003
4.205
4.205
4.030
4.035
43,836
-0.05(-1.14%)
Nov 12, 2003
3.959
4.105
3.942
4.082
153,083
-0.02(-0.57%)
Nov 11, 2003
4.199
4.199
4.105
4.105
119,179
-0.09(-2.09%)
Nov 10, 2003
4.170
4.316
4.170
4.193
75,685
-0.12(-2.84%)
Nov 07, 2003
4.374
4.433
4.310
4.316
202,913
-0.06(-1.34%)
Nov 06, 2003
4.333
4.462
4.322
4.374
150,857
+0.23(+5.49%)
Nov 05, 2003
3.878
4.152
3.889
4.146
132,022
+0.23(+5.97%)
Nov 04, 2003
3.878
3.913
3.843
3.913
90,925
+0.01(+0.15%)
Nov 03, 2003
3.913
3.913
3.825
3.907
66,963
+0.02(+0.60%)
Oct 31, 2003
4.065
4.065
3.878
3.884
29,623
-0.23(-5.67%)
Oct 30, 2003
4.228
4.228
4.047
4.117
49,486
-0.06(-1.40%)
Oct 29, 2003
4.263
4.287
4.059
4.176
73,802
-0.13(-3.12%)
Oct 28, 2003
4.082
4.310
4.082
4.310
73,288
+0.23(+5.73%)
Oct 27, 2003
4.024
4.082
4.000
4.076
18,322
+0.05(+1.31%)
Oct 24, 2003
4.012
4.053
4.012
4.024
56,165
+0.01(+0.29%)
Oct 23, 2003
3.796
4.035
3.796
4.012
51,541
+0.22(+5.69%)
Oct 22, 2003
3.901
3.971
3.767
3.796
104,110
-0.16(-4.13%)
Oct 21, 2003
4.030
4.041
4.030
3.959
30,651
-0.04(-0.88%)
Oct 20, 2003
3.977
4.082
3.854
3.995
29,623
+0.04(+0.88%)
Oct 17, 2003
4.123
4.123
3.913
3.959
36,130
-0.08(-1.88%)
Oct 16, 2003
3.971
4.076
3.913
4.035
62,843
-0.02(-0.43%)
Oct 15, 2003
4.141
4.181
4.030
4.053
47,432
-0.05(-1.28%)
Oct 14, 2003
4.158
4.228
3.930
4.105
154,967
-0.04(-0.99%)
Oct 13, 2003
4.380
4.380
4.006
4.146
132,193
-0.23(-5.33%)
Oct 10, 2003
4.380
4.409
4.351
4.380
23,972
-0.01(-0.27%)
Oct 09, 2003
4.409
4.584
4.339
4.392
44,863
-0.01(-0.13%)
Oct 08, 2003
4.438
4.532
4.438
4.397
47,774
-0.04(-0.92%)
Oct 07, 2003
4.497
4.497
4.351
4.438
26,883
-0.05(-1.17%)
Oct 06, 2003
4.567
4.596
4.491
4.491
76,370
-0.05(-1.16%)
Oct 03, 2003
4.263
4.555
4.263
4.543
121,747
+0.32(+7.61%)
Oct 02, 2003
4.351
4.351
4.146
4.222
80,137
+0.11(+2.70%)
Oct 01, 2003
3.913
4.030
3.913
4.111
62,329
+0.23(+6.02%)
Sep 30, 2003
4.006
4.006
3.831
3.878
44,349
-0.03(-0.75%)
Sep 29, 2003
4.088
3.965
3.773
3.907
144,864
-0.18(-4.43%)
Sep 26, 2003
4.216
4.216
3.860
4.088
176,200
-0.15(-3.45%)
Sep 25, 2003
4.596
4.596
4.234
4.234
115,412
-0.37(-8.00%)
Sep 24, 2003
4.672
4.672
4.456
4.602
70,035
-0.12(-2.60%)
Sep 23, 2003
4.719
4.760
4.684
4.725
61,473
+0.00(+0.00%)
Sep 22, 2003
4.730
4.730
4.234
4.725
259,934
-0.06(-1.34%)
Sep 19, 2003
4.654
4.760
4.614
4.789
97,946
+0.08(+1.74%)
Sep 18, 2003
4.614
4.783
4.614
4.707
128,768
-0.04(-0.74%)
Sep 17, 2003
4.865
4.865
4.818
4.742
185,104
-0.11(-2.17%)
Sep 16, 2003
5.022
5.198
4.847
4.847
177,570
-0.02(-0.36%)
Sep 15, 2003
4.853
5.279
4.800
4.865
438,189
+0.00(+0.00%)
Sep 12, 2003
4.935
4.935
4.684
4.865
143,666
-0.07(-1.42%)
Sep 11, 2003
4.935
5.256
4.906
4.935
172,947
+0.03(+0.60%)
Sep 10, 2003
4.736
5.198
4.736
4.906
383,908
+0.12(+2.56%)
Sep 09, 2003
4.666
4.981
4.614
4.783
288,530
+0.17(+3.67%)
Sep 08, 2003
4.468
4.619
4.438
4.614
136,131
+0.16(+3.67%)
Sep 05, 2003
4.514
4.514
4.205
4.450
212,159
-0.06(-1.42%)
Sep 04, 2003
4.088
4.596
4.088
4.514
505,656
+0.43(+10.59%)
Sep 03, 2003
3.767
4.082
3.767
4.082
219,180
+0.33(+8.71%)
Sep 02, 2003
3.638
3.796
3.638
3.755
125,172
+0.18(+4.89%)
Aug 29, 2003
3.521
3.650
3.521
3.580
26,883
+0.00(+0.00%)
Aug 28, 2003
3.574
3.621
3.551
3.580
67,980
+0.01(+0.16%)
Aug 27, 2003
3.393
3.621
3.393
3.574
50,685
+0.15(+4.44%)
Aug 26, 2003
3.475
3.504
3.358
3.422
55,480
-0.08(-2.33%)
Aug 25, 2003
3.504
3.545
3.358
3.504
85,274
-0.04(-1.15%)
Aug 22, 2003
3.703
4.024
3.545
3.545
190,241
-0.10(-2.72%)
Aug 21, 2003
3.527
3.708
3.527
3.644
126,371
+0.12(+3.31%)
Aug 20, 2003
3.352
3.597
3.323
3.527
120,720
+0.12(+3.42%)
Aug 19, 2003
3.387
3.446
3.241
3.411
125,515
+0.08(+2.28%)
Aug 18, 2003
3.054
3.405
3.054
3.335
252,571
+0.34(+11.31%)
Aug 15, 2003
2.821
3.002
2.821
2.996
107,364
+0.21(+7.55%)
Aug 14, 2003
2.686
2.809
2.628
2.786
268,838
+0.10(+3.70%)
Aug 13, 2003
2.920
2.949
2.535
2.686
490,416
-0.73(-21.37%)
Aug 12, 2003
3.212
3.446
3.212
3.416
132,878
+0.23(+7.34%)
Aug 11, 2003
2.873
3.183
2.873
3.183
60,103
+0.26(+9.00%)
Aug 08, 2003
2.920
2.937
2.832
2.920
13,356
+0.00(+0.00%)
Aug 07, 2003
2.902
2.920
2.721
2.920
54,110
-0.01(-0.40%)
Aug 06, 2003
2.990
3.054
2.891
2.932
54,966
-0.10(-3.28%)
Aug 05, 2003
3.206
3.206
3.025
3.031
50,514
-0.18(-5.46%)
Aug 04, 2003
3.358
3.358
3.177
3.206
36,473
-0.16(-4.85%)
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.