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
Englobal Corp
(NQ:
ENG
)
1.350
UNCHANGED
Streaming Delayed Price
Updated: 3:44 PM EDT, Jun 7, 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
1.540
1.620
1.540
1.620
20,500
+0.04(+2.53%)
Jul 29, 2004
1.600
1.600
1.550
1.580
4,100
+0.00(+0.00%)
Jul 28, 2004
1.600
1.610
1.550
1.580
13,800
-0.05(-3.07%)
Jul 27, 2004
1.650
1.650
1.580
1.630
41,300
-0.02(-1.21%)
Jul 26, 2004
1.600
1.650
1.580
1.650
7,200
+0.04(+2.48%)
Jul 23, 2004
1.670
1.680
1.600
1.610
21,700
-0.01(-0.62%)
Jul 22, 2004
1.660
1.660
1.600
1.620
11,700
-0.04(-2.41%)
Jul 21, 2004
1.680
1.690
1.660
1.660
9,400
+0.01(+0.61%)
Jul 20, 2004
1.650
1.680
1.630
1.650
28,200
+0.00(+0.00%)
Jul 19, 2004
1.530
1.650
1.520
1.650
64,400
+0.13(+8.55%)
Jul 16, 2004
1.530
1.540
1.520
1.520
17,500
-0.01(-0.65%)
Jul 15, 2004
1.520
1.550
1.500
1.530
13,400
+0.01(+0.66%)
Jul 14, 2004
1.540
1.550
1.500
1.520
15,300
+0.00(+0.00%)
Jul 13, 2004
1.530
1.550
1.520
1.520
17,400
-0.01(-0.65%)
Jul 12, 2004
1.550
1.560
1.510
1.530
17,900
-0.01(-0.65%)
Jul 09, 2004
1.500
1.590
1.500
1.540
51,700
-0.06(-3.75%)
Jul 08, 2004
1.640
1.700
1.600
1.600
17,500
-0.06(-3.61%)
Jul 07, 2004
1.670
1.700
1.650
1.660
7,200
-0.03(-1.78%)
Jul 06, 2004
1.730
1.750
1.670
1.690
15,300
-0.03(-1.74%)
Jul 02, 2004
1.750
1.750
1.680
1.720
10,900
-0.03(-1.71%)
Jul 01, 2004
1.710
1.750
1.700
1.750
24,500
+0.04(+2.34%)
Jun 30, 2004
1.740
1.740
1.690
1.710
6,000
-0.02(-1.16%)
Jun 29, 2004
1.730
1.740
1.700
1.730
9,600
+0.00(+0.00%)
Jun 28, 2004
1.700
1.800
1.700
1.730
32,500
+0.08(+4.85%)
Jun 25, 2004
1.780
1.780
1.630
1.650
39,400
-0.10(-5.71%)
Jun 24, 2004
1.750
1.780
1.710
1.750
14,800
+0.01(+0.57%)
Jun 23, 2004
1.700
1.740
1.670
1.740
16,500
+0.08(+4.82%)
Jun 22, 2004
1.720
1.740
1.650
1.660
9,500
-0.05(-2.92%)
Jun 21, 2004
1.720
1.750
1.650
1.710
15,600
+0.03(+1.79%)
Jun 18, 2004
1.770
1.840
1.680
1.680
34,600
-0.13(-7.18%)
Jun 17, 2004
1.970
1.980
1.750
1.810
38,700
-0.16(-8.12%)
Jun 16, 2004
1.910
1.980
1.880
1.970
40,500
+0.06(+3.14%)
Jun 15, 2004
1.860
1.940
1.820
1.910
18,000
+0.06(+3.24%)
Jun 14, 2004
1.800
1.860
1.800
1.850
21,900
+0.05(+2.78%)
Jun 10, 2004
1.780
1.800
1.750
1.800
16,000
+0.02(+1.12%)
Jun 09, 2004
1.830
1.830
1.700
1.780
51,400
-0.01(-0.56%)
Jun 08, 2004
1.730
1.950
1.720
1.790
152,500
+0.16(+9.82%)
Jun 07, 2004
1.650
1.650
1.620
1.630
10,500
-0.02(-1.21%)
Jun 04, 2004
1.600
1.650
1.600
1.650
8,800
+0.02(+1.23%)
Jun 03, 2004
1.560
1.650
1.520
1.630
28,000
+0.12(+7.95%)
Jun 02, 2004
1.640
1.660
1.510
1.510
27,400
-0.09(-5.63%)
Jun 01, 2004
1.680
1.680
1.590
1.600
26,200
-0.07(-4.19%)
May 28, 2004
1.600
1.670
1.600
1.670
2,800
+0.07(+4.37%)
May 27, 2004
1.650
1.650
1.600
1.600
7,500
+0.02(+1.27%)
May 26, 2004
1.460
1.580
1.440
1.580
46,900
+0.14(+9.72%)
May 25, 2004
1.420
1.500
1.410
1.440
36,900
-0.04(-2.70%)
May 24, 2004
1.600
1.620
1.410
1.480
26,400
-0.12(-7.50%)
May 21, 2004
1.620
1.670
1.500
1.600
53,400
-0.02(-1.23%)
May 20, 2004
1.720
1.730
1.620
1.620
13,100
-0.10(-5.81%)
May 19, 2004
1.740
1.750
1.680
1.720
14,500
-0.03(-1.71%)
May 18, 2004
1.730
1.750
1.700
1.750
8,000
+0.05(+2.94%)
May 17, 2004
1.700
1.740
1.700
1.700
15,700
+0.00(+0.00%)
May 14, 2004
1.770
1.770
1.700
1.700
11,900
-0.05(-2.86%)
May 13, 2004
1.750
1.780
1.720
1.750
7,600
+0.02(+1.16%)
May 12, 2004
1.770
1.770
1.700
1.730
11,900
-0.04(-2.26%)
May 11, 2004
1.720
1.770
1.720
1.770
10,400
+0.05(+2.91%)
May 10, 2004
1.720
1.760
1.710
1.720
21,100
+0.00(+0.00%)
May 07, 2004
1.710
1.770
1.710
1.720
32,100
+0.01(+0.58%)
May 06, 2004
1.840
1.850
1.710
1.710
56,200
-0.06(-3.39%)
May 05, 2004
1.800
1.850
1.770
1.770
46,100
+0.01(+0.57%)
May 04, 2004
1.850
1.950
1.670
1.760
81,100
-0.16(-8.33%)
May 03, 2004
2.000
2.000
1.900
1.920
47,500
-0.08(-4.00%)
Apr 30, 2004
2.030
2.090
1.970
2.000
33,800
-0.06(-2.91%)
Apr 29, 2004
2.120
2.120
2.000
2.060
31,400
-0.06(-2.83%)
Apr 28, 2004
2.160
2.160
2.070
2.120
16,200
-0.04(-1.85%)
Apr 27, 2004
2.210
2.240
2.030
2.160
49,100
-0.05(-2.26%)
Apr 26, 2004
2.250
2.260
2.200
2.210
16,200
+0.01(+0.45%)
Apr 23, 2004
2.200
2.200
2.150
2.200
13,300
-0.05(-2.22%)
Apr 22, 2004
2.240
2.250
2.200
2.250
16,500
+0.04(+1.81%)
Apr 21, 2004
2.210
2.250
2.210
2.210
16,000
-0.03(-1.34%)
Apr 20, 2004
2.280
2.280
2.200
2.240
17,400
-0.04(-1.75%)
Apr 19, 2004
2.220
2.290
2.200
2.280
48,200
+0.02(+0.88%)
Apr 16, 2004
2.290
2.290
2.210
2.260
10,500
-0.03(-1.31%)
Apr 15, 2004
2.300
2.300
2.270
2.290
14,700
+0.04(+1.78%)
Apr 14, 2004
2.380
2.380
2.250
2.250
143,600
-0.14(-5.86%)
Apr 13, 2004
2.400
2.400
2.350
2.390
31,900
-0.01(-0.42%)
Apr 12, 2004
2.400
2.450
2.360
2.400
88,600
+0.02(+0.84%)
Apr 08, 2004
2.380
2.400
2.350
2.380
43,900
+0.03(+1.28%)
Apr 07, 2004
2.420
2.420
2.300
2.350
281,400
-0.07(-2.89%)
Apr 06, 2004
2.440
2.440
2.350
2.420
131,900
-0.01(-0.41%)
Apr 05, 2004
2.150
2.450
2.140
2.430
815,400
+0.33(+15.71%)
Apr 02, 2004
2.110
2.120
2.070
2.100
16,200
+0.05(+2.44%)
Apr 01, 2004
2.180
2.190
2.000
2.050
115,200
-0.11(-5.09%)
Mar 31, 2004
2.140
2.230
2.130
2.160
199,000
+0.05(+2.37%)
Mar 30, 2004
1.970
2.180
1.960
2.110
126,100
+0.11(+5.50%)
Mar 29, 2004
1.980
2.030
1.980
2.000
10,300
-0.02(-0.99%)
Mar 26, 2004
2.050
2.050
1.960
2.020
30,400
-0.03(-1.46%)
Mar 25, 2004
2.060
2.070
2.040
2.050
15,200
+0.00(+0.00%)
Mar 24, 2004
2.090
2.100
2.040
2.050
17,800
-0.04(-1.91%)
Mar 23, 2004
2.150
2.150
2.080
2.090
26,700
+0.04(+1.95%)
Mar 22, 2004
2.060
2.080
2.050
2.050
16,000
-0.04(-1.91%)
Mar 19, 2004
2.040
2.090
2.030
2.090
26,600
+0.06(+2.96%)
Mar 18, 2004
2.020
2.040
2.000
2.030
13,600
+0.01(+0.50%)
Mar 17, 2004
2.040
2.040
2.000
2.020
15,300
-0.02(-0.98%)
Mar 16, 2004
2.050
2.050
2.000
2.040
12,800
+0.02(+0.99%)
Mar 15, 2004
2.040
2.040
2.020
2.020
4,400
-0.02(-0.98%)
Mar 12, 2004
2.020
2.050
2.010
2.040
9,800
+0.04(+2.00%)
Mar 11, 2004
2.000
2.010
1.970
2.000
9,600
-0.01(-0.50%)
Mar 10, 2004
2.000
2.020
1.990
2.010
15,200
+0.00(+0.00%)
Mar 09, 2004
2.050
2.050
2.000
2.010
13,900
-0.01(-0.50%)
Mar 08, 2004
2.000
2.050
1.990
2.020
31,300
+0.02(+1.00%)
Mar 05, 2004
2.000
2.030
2.000
2.000
23,200
-0.01(-0.50%)
Mar 04, 2004
2.010
2.040
2.010
2.010
32,200
+0.00(+0.00%)
Mar 03, 2004
2.020
2.040
1.990
2.010
16,500
+0.01(+0.50%)
Mar 02, 2004
2.030
2.030
1.970
2.000
30,000
+0.02(+1.01%)
Mar 01, 2004
2.050
2.050
1.980
1.980
21,800
-0.07(-3.41%)
Feb 27, 2004
1.990
2.050
1.990
2.050
35,900
+0.05(+2.50%)
Feb 26, 2004
2.020
2.050
1.990
2.000
60,600
-0.04(-1.96%)
Feb 25, 2004
2.050
2.100
2.010
2.040
18,000
-0.01(-0.49%)
Feb 24, 2004
2.130
2.130
2.030
2.050
26,400
-0.05(-2.38%)
Feb 23, 2004
2.100
2.140
2.100
2.100
8,600
-0.03(-1.41%)
Feb 20, 2004
2.120
2.130
2.100
2.130
5,800
+0.03(+1.43%)
Feb 19, 2004
2.150
2.150
2.100
2.100
18,700
-0.05(-2.33%)
Feb 18, 2004
2.130
2.200
2.100
2.150
48,700
+0.04(+1.90%)
Feb 17, 2004
2.100
2.180
2.100
2.110
12,200
-0.01(-0.47%)
Feb 13, 2004
2.100
2.150
2.070
2.120
25,100
+0.00(+0.00%)
Feb 12, 2004
2.150
2.190
2.120
2.120
14,700
-0.01(-0.47%)
Feb 11, 2004
2.130
2.130
2.110
2.130
16,500
+0.01(+0.47%)
Feb 10, 2004
2.090
2.200
2.090
2.120
79,800
+0.01(+0.47%)
Feb 09, 2004
2.150
2.180
2.100
2.110
9,900
-0.04(-1.86%)
Feb 06, 2004
2.100
2.170
2.100
2.150
17,900
+0.03(+1.42%)
Feb 05, 2004
2.110
2.160
2.100
2.120
19,800
-0.04(-1.85%)
Feb 04, 2004
2.250
2.250
2.150
2.160
22,600
-0.08(-3.57%)
Feb 03, 2004
2.160
2.250
2.160
2.240
9,300
+0.02(+0.90%)
Feb 02, 2004
2.300
2.310
2.160
2.220
63,200
-0.02(-0.89%)
Jan 30, 2004
2.180
2.270
2.160
2.240
23,200
+0.06(+2.75%)
Jan 29, 2004
2.250
2.250
2.160
2.180
18,800
-0.02(-0.91%)
Jan 28, 2004
2.240
2.250
2.180
2.200
45,100
-0.04(-1.79%)
Jan 27, 2004
2.270
2.270
2.240
2.240
19,900
+0.02(+0.90%)
Jan 26, 2004
2.280
2.290
2.200
2.220
36,900
+0.04(+1.83%)
Jan 23, 2004
2.180
2.200
2.150
2.180
19,000
+0.03(+1.40%)
Jan 22, 2004
2.230
2.250
2.150
2.150
9,700
-0.03(-1.38%)
Jan 21, 2004
2.250
2.270
2.180
2.180
27,800
-0.07(-3.11%)
Jan 20, 2004
2.250
2.290
2.230
2.250
24,800
+0.02(+0.90%)
Jan 16, 2004
2.220
2.250
2.200
2.230
16,100
-0.02(-0.89%)
Jan 15, 2004
2.300
2.310
2.240
2.250
7,000
-0.06(-2.60%)
Jan 14, 2004
2.310
2.310
2.190
2.310
30,800
+0.00(+0.00%)
Jan 13, 2004
2.300
2.320
2.290
2.310
10,400
+0.03(+1.32%)
Jan 12, 2004
2.320
2.320
2.280
2.280
22,600
-0.03(-1.30%)
Jan 09, 2004
2.280
2.310
2.260
2.310
7,000
+0.03(+1.32%)
Jan 08, 2004
2.280
2.310
2.280
2.280
18,300
+0.08(+3.64%)
Jan 07, 2004
2.000
2.240
1.990
2.200
62,200
+0.20(+10.00%)
Jan 06, 2004
1.980
2.000
1.980
2.000
28,600
+0.03(+1.52%)
Jan 05, 2004
1.970
2.000
1.970
1.970
32,800
-0.03(-1.50%)
Jan 02, 2004
1.970
2.000
1.960
2.000
13,700
+0.03(+1.52%)
Dec 31, 2003
2.000
2.020
1.970
1.970
16,000
-0.03(-1.50%)
Dec 30, 2003
1.960
2.000
1.950
2.000
29,100
+0.04(+2.04%)
Dec 29, 2003
2.010
2.010
1.870
1.960
74,500
-0.04(-2.00%)
Dec 26, 2003
2.050
2.050
1.980
2.000
33,300
-0.02(-0.99%)
Dec 24, 2003
2.050
2.050
2.010
2.020
1,400
+0.00(+0.00%)
Dec 23, 2003
2.050
2.050
2.000
2.020
20,200
-0.01(-0.49%)
Dec 22, 2003
2.100
2.100
2.100
2.030
16,800
-0.08(-3.79%)
Dec 19, 2003
2.190
2.190
2.010
2.110
44,000
-0.04(-1.86%)
Dec 18, 2003
2.110
2.150
2.080
2.150
17,000
+0.04(+1.90%)
Dec 17, 2003
2.160
2.160
2.110
2.110
9,400
-0.07(-3.21%)
Dec 16, 2003
2.290
2.290
2.120
2.180
16,600
-0.07(-3.11%)
Dec 15, 2003
2.240
2.280
2.240
2.250
15,200
+0.05(+2.27%)
Dec 12, 2003
2.190
2.200
2.150
2.200
21,900
+0.14(+6.80%)
Dec 11, 2003
2.040
2.150
2.040
2.060
15,400
+0.06(+3.00%)
Dec 10, 2003
2.040
2.050
2.000
2.000
29,800
-0.03(-1.48%)
Dec 09, 2003
2.040
2.040
2.040
2.030
25,200
-0.03(-1.46%)
Dec 08, 2003
2.140
2.140
2.010
2.060
56,100
-0.14(-6.36%)
Dec 05, 2003
2.150
2.200
2.150
2.200
2,800
+0.01(+0.46%)
Dec 04, 2003
2.150
2.250
2.110
2.190
8,100
+0.04(+1.86%)
Dec 03, 2003
2.220
2.260
2.150
2.150
10,700
-0.04(-1.83%)
Dec 02, 2003
2.210
2.220
2.030
2.190
40,500
-0.06(-2.67%)
Dec 01, 2003
2.300
2.300
2.270
2.250
7,800
-0.05(-2.17%)
Nov 28, 2003
2.100
2.300
2.100
2.300
11,900
+0.20(+9.52%)
Nov 26, 2003
2.090
2.100
2.070
2.100
16,700
+0.05(+2.44%)
Nov 25, 2003
2.000
2.050
2.000
2.050
60,500
-0.02(-0.97%)
Nov 24, 2003
2.190
2.220
2.060
2.070
37,600
-0.13(-5.91%)
Nov 21, 2003
2.350
2.350
2.070
2.200
70,600
-0.20(-8.33%)
Nov 20, 2003
2.450
2.450
2.440
2.400
12,300
-0.03(-1.23%)
Nov 19, 2003
2.500
2.500
2.400
2.430
18,200
-0.09(-3.57%)
Nov 18, 2003
2.520
2.520
2.520
2.520
3,900
+0.00(+0.00%)
Nov 17, 2003
2.500
2.520
2.490
2.520
13,500
+0.01(+0.40%)
Nov 14, 2003
2.510
2.530
2.500
2.510
8,100
+0.01(+0.40%)
Nov 13, 2003
2.700
2.700
2.500
2.500
45,500
-0.19(-7.06%)
Nov 12, 2003
2.650
2.650
2.650
2.690
20,200
+0.07(+2.67%)
Nov 11, 2003
2.700
2.710
2.620
2.620
11,200
-0.08(-2.96%)
Nov 10, 2003
2.690
2.700
2.610
2.700
60,000
+0.07(+2.66%)
Nov 07, 2003
2.640
2.690
2.590
2.630
24,400
+0.05(+1.94%)
Nov 06, 2003
2.710
2.710
2.580
2.580
18,800
-0.13(-4.80%)
Nov 05, 2003
2.550
2.710
2.590
2.710
34,700
+0.16(+6.27%)
Nov 04, 2003
2.550
2.550
2.550
2.550
15,900
-0.10(-3.77%)
Nov 03, 2003
2.570
2.640
2.570
2.650
30,350
+0.06(+2.32%)
Oct 31, 2003
2.590
2.590
2.590
2.590
4,000
+0.09(+3.60%)
Oct 30, 2003
2.640
2.640
2.580
2.500
27,300
-0.14(-5.30%)
Oct 29, 2003
2.630
2.700
2.570
2.640
15,200
+0.01(+0.38%)
Oct 28, 2003
2.630
2.630
2.620
2.630
2,700
-0.01(-0.38%)
Oct 27, 2003
2.690
2.690
2.570
2.640
20,000
-0.06(-2.22%)
Oct 24, 2003
2.750
2.750
2.600
2.700
11,500
-0.10(-3.57%)
Oct 23, 2003
2.710
2.800
2.580
2.800
35,300
+0.01(+0.36%)
Oct 22, 2003
2.800
2.860
2.750
2.790
6,800
-0.05(-1.76%)
Oct 21, 2003
2.800
2.850
2.760
2.840
17,600
-0.01(-0.35%)
Oct 20, 2003
2.750
2.860
2.750
2.850
6,200
+0.06(+2.15%)
Oct 17, 2003
2.850
2.850
2.790
2.790
13,700
-0.01(-0.36%)
Oct 16, 2003
2.740
2.790
2.740
2.800
13,700
+0.02(+0.72%)
Oct 15, 2003
2.750
2.780
2.750
2.780
3,800
-0.05(-1.77%)
Oct 14, 2003
2.870
2.870
2.810
2.830
10,700
+0.02(+0.71%)
Oct 13, 2003
2.800
2.870
2.800
2.810
23,200
+0.08(+2.93%)
Oct 10, 2003
2.810
2.820
2.730
2.730
7,400
-0.07(-2.50%)
Oct 09, 2003
2.880
2.880
2.760
2.800
17,800
-0.08(-2.78%)
Oct 08, 2003
2.650
2.880
2.650
2.880
52,900
+0.18(+6.67%)
Oct 07, 2003
2.710
2.720
2.650
2.700
13,800
-0.06(-2.17%)
Oct 06, 2003
2.760
2.760
2.740
2.760
6,500
+0.01(+0.36%)
Oct 03, 2003
2.880
2.880
2.750
2.750
16,900
-0.06(-2.14%)
Oct 02, 2003
2.800
2.810
2.790
2.810
15,100
+0.06(+2.18%)
Oct 01, 2003
2.850
2.890
2.720
2.750
22,300
-0.14(-4.84%)
Sep 30, 2003
2.880
2.910
2.820
2.890
5,700
+0.04(+1.40%)
Sep 29, 2003
2.910
3.000
2.830
2.850
29,000
-0.09(-3.06%)
Sep 26, 2003
2.960
3.020
2.940
2.940
10,300
-0.11(-3.61%)
Sep 25, 2003
3.010
3.050
2.980
3.050
8,700
+0.00(+0.00%)
Sep 24, 2003
3.000
3.050
2.990
3.050
11,000
+0.00(+0.00%)
Sep 23, 2003
3.050
3.050
3.050
3.050
5,300
+0.05(+1.67%)
Sep 22, 2003
3.010
3.010
3.000
3.000
27,800
-0.13(-4.15%)
Sep 19, 2003
3.060
3.150
3.060
3.130
14,000
+0.03(+0.97%)
Sep 18, 2003
3.200
3.200
3.200
3.100
4,500
-0.10(-3.13%)
Sep 17, 2003
3.110
3.200
3.110
3.200
7,800
+0.12(+3.90%)
Sep 16, 2003
3.090
3.140
3.050
3.080
15,500
-0.04(-1.28%)
Sep 15, 2003
3.020
3.120
3.010
3.120
58,800
+0.15(+5.05%)
Sep 12, 2003
2.800
2.970
2.780
2.970
8,500
+0.17(+6.07%)
Sep 11, 2003
2.800
2.800
2.750
2.800
10,900
+0.01(+0.36%)
Sep 10, 2003
2.810
2.830
2.710
2.790
41,800
-0.09(-3.12%)
Sep 09, 2003
2.850
2.940
2.830
2.880
38,300
-0.12(-4.00%)
Sep 08, 2003
3.000
3.100
2.920
3.000
11,400
-0.10(-3.23%)
Sep 05, 2003
3.110
3.110
2.970
3.100
25,600
-0.02(-0.64%)
Sep 04, 2003
3.100
3.150
3.100
3.120
4,000
-0.02(-0.64%)
Sep 03, 2003
3.100
3.140
3.030
3.140
11,000
+0.04(+1.29%)
Sep 02, 2003
3.200
3.200
3.030
3.100
18,100
-0.15(-4.62%)
Aug 29, 2003
3.240
3.290
3.190
3.250
22,000
+0.00(+0.00%)
Aug 28, 2003
3.200
3.250
3.190
3.250
25,700
+0.00(+0.00%)
Aug 27, 2003
3.090
3.250
3.080
3.250
33,100
+0.17(+5.52%)
Aug 26, 2003
2.980
3.090
2.960
3.080
41,800
+0.15(+5.12%)
Aug 25, 2003
2.980
2.980
2.910
2.930
22,500
+0.02(+0.69%)
Aug 22, 2003
2.810
2.990
2.650
2.910
59,500
+0.00(+0.00%)
Aug 21, 2003
3.000
3.010
2.750
2.910
76,200
-0.13(-4.28%)
Aug 20, 2003
3.050
3.050
2.890
3.040
51,000
-0.11(-3.49%)
Aug 19, 2003
3.300
3.300
2.900
3.150
49,700
-0.05(-1.56%)
Aug 18, 2003
3.680
3.700
2.950
3.200
139,700
-0.44(-12.09%)
Aug 15, 2003
3.640
3.640
3.640
3.640
31,400
+0.00(+0.00%)
Aug 14, 2003
3.500
3.650
3.500
3.640
28,400
+0.11(+3.12%)
Aug 13, 2003
3.580
3.580
3.520
3.530
2,500
-0.03(-0.84%)
Aug 12, 2003
3.540
3.570
3.500
3.560
8,000
+0.12(+3.49%)
Aug 11, 2003
3.540
3.640
3.430
3.440
20,200
-0.11(-3.10%)
Aug 08, 2003
3.380
3.550
3.380
3.550
21,200
+0.17(+5.03%)
Aug 07, 2003
3.310
3.450
3.150
3.380
44,800
+0.07(+2.11%)
Aug 06, 2003
3.690
3.690
3.300
3.310
40,400
-0.32(-8.82%)
Aug 05, 2003
3.740
3.800
3.570
3.630
59,400
-0.11(-2.94%)
Aug 04, 2003
3.720
3.750
3.650
3.740
23,800
+0.12(+3.31%)
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.