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
Mdc Partners Cl A
(NQ:
MDCA
)
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
8.367
8.542
8.344
8.542
33,464
+0.12(+1.45%)
Jul 29, 2004
8.230
8.527
8.085
8.420
70,210
+0.21(+2.50%)
Jul 28, 2004
8.420
8.443
8.092
8.214
48,819
-0.17(-2.00%)
Jul 27, 2004
8.435
8.763
8.306
8.382
40,420
-0.14(-1.61%)
Jul 26, 2004
8.435
8.572
8.435
8.519
7,217
-0.05(-0.62%)
Jul 23, 2004
8.527
8.671
8.473
8.572
36,220
-0.18(-2.00%)
Jul 22, 2004
8.717
8.763
8.671
8.748
19,291
+0.08(+0.97%)
Jul 21, 2004
8.633
8.664
8.633
8.664
2,887
+0.06(+0.71%)
Jul 20, 2004
8.611
8.626
8.496
8.603
11,154
-0.01(-0.09%)
Jul 19, 2004
8.687
8.763
8.580
8.611
15,748
-0.07(-0.79%)
Jul 16, 2004
8.809
8.809
8.595
8.679
33,989
-0.16(-1.81%)
Jul 15, 2004
8.870
8.877
8.839
8.839
12,598
+0.02(+0.17%)
Jul 14, 2004
9.106
9.113
8.824
8.824
22,309
-0.26(-2.85%)
Jul 13, 2004
9.022
9.106
9.014
9.083
3,674
+0.00(+0.00%)
Jul 12, 2004
9.098
9.213
9.083
9.083
6,692
-0.12(-1.32%)
Jul 09, 2004
9.037
9.594
8.976
9.205
21,916
+0.16(+1.77%)
Jul 08, 2004
8.915
9.373
8.915
9.045
9,055
+0.13(+1.45%)
Jul 07, 2004
8.885
9.075
8.870
8.915
7,874
+0.02(+0.17%)
Jul 06, 2004
8.854
8.961
8.847
8.900
16,404
-0.22(-2.42%)
Jul 02, 2004
9.167
9.167
9.098
9.121
32,283
-0.12(-1.32%)
Jul 01, 2004
9.030
9.319
9.007
9.243
20,735
+0.11(+1.17%)
Jun 30, 2004
9.334
9.334
9.060
9.136
88,977
+0.07(+0.76%)
Jun 29, 2004
8.938
9.144
8.885
9.068
39,370
+0.11(+1.19%)
Jun 28, 2004
8.771
8.961
8.771
8.961
23,622
+0.14(+1.64%)
Jun 25, 2004
8.771
8.900
8.748
8.816
18,897
+0.02(+0.17%)
Jun 24, 2004
8.755
8.999
8.618
8.801
52,493
-0.08(-0.94%)
Jun 23, 2004
8.961
8.992
8.839
8.885
29,527
-0.14(-1.52%)
Jun 22, 2004
9.060
9.098
8.969
9.022
16,929
+0.03(+0.34%)
Jun 21, 2004
8.839
9.075
8.839
8.992
26,115
+0.08(+0.94%)
Jun 18, 2004
8.778
8.953
8.771
8.908
40,157
+0.23(+2.63%)
Jun 17, 2004
8.542
8.679
8.542
8.679
113,255
+0.07(+0.80%)
Jun 16, 2004
8.572
8.748
8.557
8.611
87,533
+0.00(+0.00%)
Jun 15, 2004
8.679
8.870
8.595
8.611
89,502
-0.01(-0.09%)
Jun 14, 2004
8.870
8.870
8.611
8.618
16,404
-0.14(-1.57%)
Jun 10, 2004
8.626
8.763
8.489
8.755
84,646
+0.11(+1.23%)
Jun 09, 2004
8.535
8.649
8.535
8.649
3,280
+0.04(+0.44%)
Jun 08, 2004
8.915
8.915
8.611
8.611
9,448
-0.21(-2.33%)
Jun 07, 2004
8.763
8.961
8.763
8.816
9,973
-0.11(-1.28%)
Jun 04, 2004
8.946
9.144
8.847
8.931
22,441
-0.08(-0.85%)
Jun 03, 2004
8.687
9.068
8.687
9.007
38,320
-0.02(-0.25%)
Jun 02, 2004
9.106
9.106
8.748
9.030
30,052
-0.05(-0.50%)
Jun 01, 2004
9.052
9.144
9.037
9.075
5,249
-0.03(-0.33%)
May 28, 2004
9.075
9.243
9.030
9.106
16,273
+0.01(+0.08%)
May 27, 2004
9.083
9.411
9.083
9.098
14,960
+0.06(+0.67%)
May 26, 2004
9.113
9.152
9.022
9.037
23,884
+0.00(+0.00%)
May 25, 2004
9.030
9.113
8.953
9.037
64,829
-0.35(-3.73%)
May 24, 2004
9.190
9.563
8.877
9.388
23,753
+0.34(+3.79%)
May 21, 2004
8.999
9.045
8.984
9.045
16,273
+0.05(+0.51%)
May 20, 2004
8.984
8.999
8.976
8.999
20,603
+0.02(+0.17%)
May 19, 2004
8.953
9.007
8.862
8.984
39,370
+0.03(+0.34%)
May 18, 2004
8.824
8.953
8.809
8.953
63,386
+0.00(+0.00%)
May 17, 2004
9.007
9.045
8.847
8.953
68,766
-0.08(-0.84%)
May 14, 2004
8.961
9.144
8.908
9.030
80,053
+0.04(+0.42%)
May 13, 2004
8.649
9.677
8.649
8.992
105,906
-0.14(-1.50%)
May 12, 2004
9.144
9.190
8.961
9.129
56,824
-0.09(-0.99%)
May 11, 2004
9.205
9.334
9.022
9.220
17,454
-0.04(-0.41%)
May 10, 2004
10.21
10.21
8.702
9.258
86,352
-0.62(-6.25%)
May 07, 2004
9.670
9.891
9.670
9.875
42,782
+0.03(+0.31%)
May 06, 2004
9.525
9.875
9.494
9.845
76,641
+0.46(+4.87%)
May 05, 2004
9.456
9.525
9.296
9.388
93,832
+0.08(+0.90%)
May 04, 2004
9.273
9.388
9.235
9.304
26,246
+0.00(+0.00%)
May 03, 2004
9.220
9.449
9.220
9.304
96,195
-0.14(-1.53%)
Apr 30, 2004
9.868
9.914
9.106
9.449
408,271
-0.45(-4.54%)
Apr 29, 2004
10.42
10.55
9.121
9.898
906,307
-0.73(-6.88%)
Apr 28, 2004
10.45
10.63
10.42
10.63
282,679
+0.03(+0.29%)
Apr 27, 2004
10.64
10.71
10.58
10.60
8,530
-0.11(-1.00%)
Apr 26, 2004
10.69
10.78
10.67
10.71
17,191
+0.05(+0.43%)
Apr 23, 2004
10.61
10.77
10.61
10.66
78,215
+0.07(+0.65%)
Apr 22, 2004
10.47
10.68
10.40
10.59
68,898
+0.12(+1.16%)
Apr 21, 2004
11.00
11.03
10.33
10.47
324,674
-0.56(-5.04%)
Apr 20, 2004
11.20
11.24
10.99
11.03
34,908
-0.21(-1.90%)
Apr 19, 2004
10.97
11.24
10.80
11.24
146,457
-0.03(-0.27%)
Apr 16, 2004
11.37
11.37
11.16
11.27
144,489
+0.03(+0.27%)
Apr 15, 2004
11.24
11.36
11.20
11.24
87,139
-0.09(-0.81%)
Apr 14, 2004
11.39
11.48
11.16
11.33
28,871
-0.06(-0.54%)
Apr 13, 2004
11.48
11.67
11.17
11.39
19,553
-0.29(-2.48%)
Apr 12, 2004
11.76
11.76
11.64
11.68
19,553
+0.11(+0.99%)
Apr 08, 2004
11.26
11.58
11.25
11.57
50,131
+0.15(+1.34%)
Apr 07, 2004
11.77
11.77
11.31
11.41
45,538
+0.00(+0.00%)
Apr 06, 2004
11.50
11.55
10.93
11.41
136,221
+0.06(+0.54%)
Apr 05, 2004
11.54
11.54
11.31
11.35
33,071
-0.15(-1.32%)
Apr 02, 2004
11.52
11.62
11.41
11.51
32,546
-0.09(-0.79%)
Apr 01, 2004
11.77
12.61
11.46
11.60
119,686
-0.33(-2.75%)
Mar 31, 2004
12.34
12.34
11.84
11.93
210,762
+0.06(+0.51%)
Mar 30, 2004
11.96
12.21
11.81
11.86
31,758
-0.09(-0.77%)
Mar 29, 2004
11.58
11.96
11.54
11.96
169,555
+0.34(+2.89%)
Mar 26, 2004
11.63
11.65
11.35
11.62
9,186
+0.00(+0.00%)
Mar 25, 2004
11.56
11.64
11.53
11.62
17,454
+0.17(+1.46%)
Mar 24, 2004
11.44
11.62
11.28
11.45
27,559
-0.13(-1.12%)
Mar 23, 2004
11.91
11.91
11.48
11.58
46,588
-0.18(-1.49%)
Mar 22, 2004
11.81
11.81
11.46
11.76
4,068
-0.12(-1.03%)
Mar 19, 2004
12.01
12.15
11.82
11.88
145,276
-0.09(-0.76%)
Mar 18, 2004
11.62
12.02
11.62
11.97
71,654
-0.15(-1.26%)
Mar 17, 2004
11.96
12.18
11.79
12.12
92,651
+0.17(+1.40%)
Mar 16, 2004
11.69
11.96
11.62
11.96
31,233
+0.07(+0.58%)
Mar 15, 2004
12.61
12.61
11.68
11.89
30,577
-0.59(-4.76%)
Mar 12, 2004
12.34
12.73
12.15
12.48
98,032
+0.13(+1.05%)
Mar 11, 2004
12.20
12.65
11.74
12.35
108,662
+0.09(+0.75%)
Mar 10, 2004
12.44
12.44
12.16
12.26
14,567
-0.10(-0.80%)
Mar 09, 2004
13.11
13.43
12.04
12.36
63,780
-0.11(-0.92%)
Mar 08, 2004
12.61
12.73
12.33
12.47
63,911
+0.04(+0.31%)
Mar 05, 2004
12.42
12.57
12.41
12.44
31,102
+0.08(+0.68%)
Mar 04, 2004
12.08
12.50
12.08
12.35
155,906
+0.27(+2.27%)
Mar 03, 2004
11.62
12.08
11.62
12.08
113,255
+0.46(+3.93%)
Mar 02, 2004
11.54
11.63
11.43
11.62
131,759
+0.11(+0.99%)
Mar 01, 2004
11.43
11.54
11.35
11.51
48,688
+0.23(+2.03%)
Feb 27, 2004
10.90
11.36
10.85
11.28
183,203
+0.34(+3.14%)
Feb 26, 2004
10.91
11.27
10.76
10.93
44,619
+0.11(+1.06%)
Feb 25, 2004
10.75
11.08
10.71
10.82
50,787
+0.03(+0.28%)
Feb 24, 2004
10.13
10.87
10.13
10.79
29,790
+0.14(+1.36%)
Feb 23, 2004
10.78
10.84
10.64
10.64
18,241
-0.12(-1.13%)
Feb 20, 2004
10.68
10.88
10.63
10.77
220,343
-0.04(-0.35%)
Feb 19, 2004
10.82
10.93
10.81
10.81
43,176
-0.15(-1.39%)
Feb 18, 2004
10.87
11.05
10.77
10.96
147,507
+0.14(+1.27%)
Feb 17, 2004
11.04
11.04
10.81
10.82
47,375
-0.23(-2.07%)
Feb 13, 2004
11.14
11.32
11.05
11.05
18,504
+0.00(+0.00%)
Feb 12, 2004
10.99
11.09
10.98
11.05
12,861
-0.02(-0.21%)
Feb 11, 2004
11.43
11.48
11.01
11.07
122,048
-0.05(-0.48%)
Feb 10, 2004
11.09
11.20
10.88
11.13
62,730
+0.17(+1.53%)
Feb 09, 2004
10.55
10.97
10.55
10.96
16,929
+0.18(+1.70%)
Feb 06, 2004
10.66
10.79
10.63
10.77
46,982
+0.21(+2.02%)
Feb 05, 2004
10.52
10.58
10.47
10.56
200,395
-0.03(-0.29%)
Feb 04, 2004
10.68
10.71
10.32
10.59
49,606
-0.06(-0.57%)
Feb 03, 2004
10.97
10.97
10.53
10.65
25,590
-0.13(-1.20%)
Feb 02, 2004
10.70
10.78
10.66
10.78
18,504
+0.10(+0.93%)
Jan 30, 2004
10.50
10.70
10.50
10.68
79,659
+0.12(+1.15%)
Jan 29, 2004
10.55
10.63
10.42
10.56
10,367
+0.14(+1.32%)
Jan 28, 2004
10.27
10.55
10.26
10.42
98,426
+0.14(+1.33%)
Jan 27, 2004
10.21
10.39
10.12
10.29
87,664
-0.01(-0.07%)
Jan 26, 2004
10.28
10.39
10.27
10.29
58,661
+0.30(+3.05%)
Jan 23, 2004
9.677
10.21
9.677
9.990
133,203
+0.01(+0.08%)
Jan 22, 2004
9.243
10.10
9.144
9.982
150,919
+0.84(+9.17%)
Jan 21, 2004
9.746
9.784
9.060
9.144
30,577
+0.00(+0.00%)
Jan 20, 2004
9.289
9.289
9.136
9.144
73,622
-0.05(-0.50%)
Jan 16, 2004
9.273
9.281
9.190
9.190
2,362
-0.04(-0.41%)
Jan 15, 2004
9.220
9.312
9.213
9.228
16,273
-0.07(-0.74%)
Jan 14, 2004
9.334
9.334
9.152
9.296
108,626
-0.08(-0.81%)
Jan 13, 2004
9.449
9.464
9.373
9.373
19,250
-0.08(-0.81%)
Jan 12, 2004
9.334
9.563
9.334
9.449
187,888
+0.12(+1.31%)
Jan 09, 2004
9.106
9.441
9.106
9.327
373,362
+0.24(+2.60%)
Jan 08, 2004
8.809
9.145
8.763
9.091
103,216
+0.33(+3.74%)
Jan 07, 2004
8.412
8.816
8.412
8.763
231,179
+0.02(+0.17%)
Jan 06, 2004
8.687
8.793
8.687
8.748
20,472
-0.09(-1.03%)
Jan 05, 2004
8.763
8.839
8.481
8.839
34,121
+0.05(+0.61%)
Jan 02, 2004
8.763
8.854
8.740
8.786
5,511
+0.05(+0.61%)
Dec 31, 2003
8.641
8.732
8.618
8.732
14,304
+0.10(+1.15%)
Dec 30, 2003
8.557
8.763
8.550
8.633
35,358
+0.04(+0.44%)
Dec 29, 2003
8.420
8.619
8.420
8.595
9,842
-0.05(-0.62%)
Dec 26, 2003
8.572
8.649
8.405
8.649
1,443
-0.05(-0.61%)
Dec 24, 2003
8.588
8.725
8.588
8.702
4,724
+0.05(+0.53%)
Dec 23, 2003
8.534
8.679
8.534
8.656
7,086
-0.05(-0.53%)
Dec 22, 2003
8.915
8.915
8.588
8.702
13,977
-0.06(-0.70%)
Dec 19, 2003
8.694
8.915
8.633
8.763
18,504
-0.15(-1.71%)
Dec 18, 2003
8.892
9.022
8.870
8.915
9,547
+0.03(+0.34%)
Dec 17, 2003
8.580
8.885
8.580
8.885
11,417
+0.34(+3.92%)
Dec 16, 2003
8.382
8.565
8.382
8.550
180,354
+0.02(+0.27%)
Dec 15, 2003
8.542
8.702
8.489
8.527
11,871
-0.09(-1.06%)
Dec 12, 2003
8.611
8.748
8.428
8.618
35,373
-0.08(-0.88%)
Dec 11, 2003
8.649
8.763
8.580
8.694
15,354
-0.02(-0.26%)
Dec 10, 2003
8.862
8.862
8.717
8.717
25,722
-0.32(-3.54%)
Dec 09, 2003
9.107
9.129
8.900
9.037
12,861
-0.19(-2.06%)
Dec 08, 2003
8.953
9.258
8.915
9.228
9,186
+0.24(+2.63%)
Dec 05, 2003
9.395
9.411
9.106
8.992
142,652
-0.40(-4.30%)
Dec 04, 2003
9.639
9.639
9.289
9.395
45,685
-0.14(-1.44%)
Dec 03, 2003
9.342
9.540
9.342
9.533
111,058
+0.21(+2.21%)
Dec 02, 2003
9.563
9.563
9.251
9.327
12,564
-0.05(-0.49%)
Dec 01, 2003
9.738
9.738
9.243
9.373
34,698
-0.36(-3.68%)
Nov 28, 2003
9.357
9.731
9.357
9.731
10,105
+0.58(+6.33%)
Nov 26, 2003
9.144
9.167
9.121
9.152
16,929
+0.16(+1.78%)
Nov 25, 2003
8.992
9.007
8.755
8.992
20,870
+0.16(+1.81%)
Nov 24, 2003
9.144
9.144
8.763
8.832
41,548
-0.02(-0.26%)
Nov 21, 2003
8.797
8.854
8.786
8.854
13,385
+0.06(+0.65%)
Nov 20, 2003
8.009
8.877
8.009
8.797
66,142
+0.07(+0.83%)
Nov 19, 2003
8.915
8.999
8.382
8.725
132,697
-0.29(-3.21%)
Nov 18, 2003
8.953
9.045
8.953
9.014
7,480
-0.02(-0.17%)
Nov 17, 2003
9.083
9.144
8.969
9.030
37,205
-0.05(-0.50%)
Nov 14, 2003
9.052
9.098
9.007
9.075
12,939
+0.02(+0.25%)
Nov 13, 2003
9.045
9.075
9.045
9.052
35,039
+0.02(+0.25%)
Nov 12, 2003
8.976
9.083
8.976
9.030
29,422
+0.08(+0.85%)
Nov 11, 2003
8.984
9.007
8.953
8.953
7,946
+0.03(+0.33%)
Nov 10, 2003
9.045
9.068
8.900
8.924
9,231
-0.04(-0.50%)
Nov 07, 2003
8.953
9.014
8.877
8.969
43,290
+0.21(+2.35%)
Nov 06, 2003
8.755
8.839
8.755
8.763
14,829
-0.13(-1.46%)
Nov 05, 2003
8.641
8.892
8.641
8.892
29,147
+0.12(+1.39%)
Nov 04, 2003
8.763
8.771
8.710
8.771
14,960
+0.04(+0.44%)
Nov 03, 2003
8.496
8.732
8.496
8.732
918
+0.14(+1.60%)
Oct 31, 2003
8.565
8.664
8.534
8.595
11,679
-0.11(-1.23%)
Oct 30, 2003
8.694
8.702
8.694
8.702
2,755
+0.05(+0.53%)
Oct 29, 2003
8.649
8.656
8.633
8.656
7,217
+0.01(+0.09%)
Oct 28, 2003
8.740
8.763
8.633
8.649
4,330
+0.02(+0.27%)
Oct 27, 2003
8.611
8.633
8.527
8.626
62,074
+0.17(+1.98%)
Oct 24, 2003
8.534
8.534
8.451
8.458
19,422
-0.06(-0.75%)
Oct 23, 2003
8.443
8.522
8.443
8.522
1,312
+0.05(+0.58%)
Oct 22, 2003
8.527
8.603
8.473
8.473
50,000
-0.10(-1.16%)
Oct 21, 2003
8.481
8.580
8.481
8.572
2,493
+0.13(+1.53%)
Oct 20, 2003
8.382
8.443
8.359
8.443
3,805
-0.08(-0.89%)
Oct 17, 2003
8.435
8.542
8.405
8.518
10,761
+0.10(+1.17%)
Oct 16, 2003
8.420
8.420
8.420
8.420
1,049
-0.05(-0.54%)
Oct 15, 2003
8.344
8.466
8.313
8.466
11,154
+0.02(+0.19%)
Oct 14, 2003
8.420
8.450
8.374
8.450
853
-0.16(-1.87%)
Oct 13, 2003
8.611
8.710
7.879
8.611
13,517
+0.25(+3.01%)
Oct 10, 2003
8.261
8.443
8.222
8.359
19,094
+0.19(+2.33%)
Oct 09, 2003
7.887
8.489
7.849
8.169
69,685
+0.29(+3.68%)
Oct 08, 2003
7.849
7.894
7.746
7.879
21,784
+0.11(+1.47%)
Oct 07, 2003
7.643
7.765
7.643
7.765
163,912
+0.13(+1.70%)
Oct 06, 2003
7.620
7.673
7.620
7.635
26,771
-0.03(-0.40%)
Oct 03, 2003
7.590
7.666
7.590
7.666
37,795
+0.04(+0.50%)
Oct 02, 2003
7.545
7.628
7.544
7.628
20,997
+0.01(+0.10%)
Oct 01, 2003
7.612
7.696
7.559
7.620
50,000
+0.01(+0.10%)
Sep 30, 2003
7.620
7.704
7.544
7.612
58,465
-0.01(-0.10%)
Sep 29, 2003
7.772
7.772
7.612
7.620
58,793
-0.11(-1.48%)
Sep 26, 2003
7.696
7.757
7.681
7.734
21,653
+0.05(+0.69%)
Sep 25, 2003
7.620
7.696
7.620
7.681
308,926
+0.10(+1.31%)
Sep 24, 2003
7.612
7.589
7.468
7.582
20,735
-0.03(-0.40%)
Sep 23, 2003
7.620
7.628
7.567
7.612
14,698
-0.07(-0.89%)
Sep 22, 2003
7.628
7.681
7.605
7.681
55,512
-0.07(-0.89%)
Sep 19, 2003
7.788
7.810
7.750
7.750
28,477
+0.01(+0.11%)
Sep 18, 2003
7.620
7.788
7.612
7.742
34,121
+0.12(+1.60%)
Sep 17, 2003
7.711
7.711
7.529
7.620
53,415
-0.19(-2.44%)
Sep 16, 2003
7.825
7.825
7.734
7.810
8,267
+0.00(+0.00%)
Sep 15, 2003
7.849
7.849
7.788
7.810
25,590
-0.01(-0.10%)
Sep 12, 2003
7.757
7.818
7.673
7.818
213,256
+0.13(+1.68%)
Sep 11, 2003
7.612
7.719
7.612
7.689
19,816
+0.07(+0.90%)
Sep 10, 2003
7.429
7.628
7.429
7.620
73,622
+0.00(+0.01%)
Sep 09, 2003
7.620
7.659
7.544
7.619
24,672
-0.00(-0.01%)
Sep 08, 2003
7.506
7.620
7.506
7.620
45,932
+0.11(+1.52%)
Sep 05, 2003
7.277
7.620
7.277
7.506
46,719
+0.10(+1.34%)
Sep 04, 2003
7.620
7.635
7.353
7.407
69,423
-0.12(-1.62%)
Sep 03, 2003
7.376
7.529
7.376
7.529
237,272
+0.24(+3.25%)
Sep 02, 2003
7.224
7.292
7.216
7.292
23,359
+0.13(+1.80%)
Aug 29, 2003
7.163
7.215
7.155
7.163
1,443
-0.01(-0.11%)
Aug 28, 2003
7.117
7.179
7.117
7.170
276,380
+0.02(+0.21%)
Aug 27, 2003
7.186
7.186
7.125
7.155
64,436
-0.08(-1.16%)
Aug 26, 2003
7.208
7.247
7.208
7.239
28,084
+0.03(+0.42%)
Aug 25, 2003
7.338
7.338
7.102
7.208
41,207
-0.05(-0.73%)
Aug 22, 2003
7.262
7.262
7.262
7.262
131
-0.05(-0.63%)
Aug 21, 2003
7.277
7.315
7.262
7.308
46,063
+0.05(+0.63%)
Aug 20, 2003
7.224
7.346
7.224
7.262
28,609
+0.08(+1.16%)
Aug 19, 2003
7.239
7.239
7.094
7.179
41,338
-0.05(-0.73%)
Aug 18, 2003
7.216
7.231
7.163
7.231
29,002
-0.01(-0.11%)
Aug 15, 2003
7.224
7.239
7.224
7.239
22,966
+0.02(+0.32%)
Aug 14, 2003
7.338
7.338
7.170
7.216
22,834
-0.06(-0.84%)
Aug 13, 2003
7.277
7.391
7.201
7.277
42,782
+0.04(+0.53%)
Aug 12, 2003
7.239
7.254
7.231
7.239
4,330
+0.04(+0.53%)
Aug 11, 2003
7.087
7.269
7.048
7.201
36,876
+0.11(+1.50%)
Aug 08, 2003
7.048
7.315
6.942
7.094
89,108
-0.14(-1.90%)
Aug 07, 2003
7.048
7.285
7.048
7.231
32,546
-0.05(-0.63%)
Aug 06, 2003
7.361
7.468
7.277
7.277
115,749
-0.23(-3.05%)
Aug 05, 2003
7.589
7.589
7.437
7.506
23,228
-0.12(-1.60%)
Aug 04, 2003
7.696
7.696
7.559
7.628
14,698
+0.01(+0.10%)
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.