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
Apple
(NQ:
AAPL
)
145.93
+1.97 (+1.37%)
Streaming Delayed Price
Updated: 4:00 PM EST, Jan 27, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2004
0.2482
0.2505
0.2429
0.2455
285,918,624
-0.00(-0.92%)
Jul 29, 2004
0.2467
0.2492
0.2439
0.2478
261,279,776
+0.00(+1.15%)
Jul 28, 2004
0.2453
0.2460
0.2366
0.2450
335,242,400
-0.00(-0.49%)
Jul 27, 2004
0.2410
0.2486
0.2397
0.2462
499,889,952
+0.01(+3.74%)
Jul 26, 2004
0.2342
0.2388
0.2337
0.2373
463,297,216
+0.00(+1.82%)
Jul 23, 2004
0.2407
0.2410
0.2314
0.2331
321,753,952
-0.01(-3.09%)
Jul 22, 2004
0.2379
0.2409
0.2358
0.2405
393,022,848
+0.00(+0.19%)
Jul 21, 2004
0.2452
0.2483
0.2379
0.2400
354,315,936
-0.00(-1.80%)
Jul 20, 2004
0.2424
0.2445
0.2395
0.2445
380,858,176
+0.00(+0.72%)
Jul 19, 2004
0.2433
0.2446
0.2404
0.2427
627,114,944
-0.00(-0.71%)
Jul 16, 2004
0.2499
0.2499
0.2438
0.2445
574,379,456
-0.01(-2.22%)
Jul 15, 2004
0.2471
0.2553
0.2438
0.2500
2,079,799,040
+0.03(+11.33%)
Jul 14, 2004
0.2199
0.2275
0.2182
0.2246
1,000,820,544
+0.00(+1.23%)
Jul 13, 2004
0.2221
0.2247
0.2203
0.2218
371,900,992
+0.00(+0.27%)
Jul 12, 2004
0.2278
0.2281
0.2196
0.2212
601,725,248
-0.01(-2.96%)
Jul 09, 2004
0.2298
0.2315
0.2280
0.2280
245,637,632
-0.00(-0.36%)
Jul 08, 2004
0.2287
0.2329
0.2274
0.2288
274,471,872
-0.00(-0.82%)
Jul 07, 2004
0.2339
0.2381
0.2287
0.2307
468,111,712
-0.00(-1.81%)
Jul 06, 2004
0.2361
0.2385
0.2338
0.2350
410,502,528
-0.00(-0.42%)
Jul 02, 2004
0.2312
0.2367
0.2257
0.2359
1,071,279,296
-0.01(-3.78%)
Jul 01, 2004
0.2435
0.2466
0.2422
0.2452
409,659,488
-0.00(-0.74%)
Jun 30, 2004
0.2468
0.2503
0.2421
0.2470
438,908,640
+0.00(+0.12%)
Jun 29, 2004
0.2437
0.2504
0.2385
0.2467
694,544,064
+0.00(+0.03%)
Jun 28, 2004
0.2574
0.2596
0.2445
0.2467
613,073,216
-0.01(-3.59%)
Jun 25, 2004
0.2505
0.2558
0.2505
0.2558
420,632,032
+0.00(+1.57%)
Jun 24, 2004
0.2556
0.2558
0.2504
0.2519
296,976,800
-0.00(-1.54%)
Jun 23, 2004
0.2505
0.2568
0.2497
0.2558
459,753,856
+0.01(+2.12%)
Jun 22, 2004
0.2454
0.2512
0.2451
0.2505
429,068,928
+0.01(+2.07%)
Jun 21, 2004
0.2514
0.2543
0.2438
0.2454
458,924,000
-0.00(-1.76%)
Jun 18, 2004
0.2473
0.2536
0.2462
0.2498
480,118,272
+0.00(+0.30%)
Jun 17, 2004
0.2486
0.2515
0.2445
0.2491
655,652,736
+0.00(+0.21%)
Jun 16, 2004
0.2325
0.2530
0.2318
0.2486
1,069,836,928
+0.02(+6.68%)
Jun 15, 2004
0.2297
0.2364
0.2297
0.2330
522,928,352
+0.00(+1.89%)
Jun 14, 2004
0.2327
0.2329
0.2240
0.2287
286,946,048
-0.00(-2.02%)
Jun 10, 2004
0.2293
0.2351
0.2293
0.2334
302,996,544
+0.00(+1.79%)
Jun 09, 2004
0.2284
0.2331
0.2278
0.2293
410,693,504
-0.00(-0.49%)
Jun 08, 2004
0.2271
0.2311
0.2265
0.2304
488,357,568
+0.00(+1.81%)
Jun 07, 2004
0.2205
0.2276
0.2187
0.2263
348,065,664
+0.01(+3.58%)
Jun 04, 2004
0.2168
0.2221
0.2164
0.2185
469,389,408
+0.00(+1.34%)
Jun 03, 2004
0.2180
0.2201
0.2148
0.2156
296,278,656
-0.00(-1.80%)
Jun 02, 2004
0.2128
0.2214
0.2110
0.2196
374,838,432
+0.01(+3.06%)
Jun 01, 2004
0.2110
0.2141
0.2096
0.2130
214,616,784
+0.00(+0.00%)
May 28, 2004
0.2132
0.2146
0.2110
0.2130
171,372,032
-0.00(-0.39%)
May 27, 2004
0.2162
0.2171
0.2112
0.2139
277,534,432
-0.00(-1.19%)
May 26, 2004
0.2149
0.2185
0.2126
0.2164
378,902,112
+0.00(+0.35%)
May 25, 2004
0.2088
0.2164
0.2072
0.2157
376,320,320
+0.01(+3.91%)
May 24, 2004
0.2069
0.2118
0.2058
0.2076
277,185,344
+0.00(+0.85%)
May 21, 2004
0.2042
0.2065
0.2029
0.2058
211,587,152
+0.00(+1.50%)
May 20, 2004
0.2022
0.2050
0.2010
0.2028
230,858,272
+0.00(+0.91%)
May 19, 2004
0.2080
0.2088
0.2006
0.2010
441,865,824
-0.00(-2.18%)
May 18, 2004
0.2047
0.2072
0.2035
0.2054
242,798,992
+0.00(+1.58%)
May 17, 2004
0.2027
0.2054
0.2001
0.2022
353,347,776
-0.00(-1.55%)
May 14, 2004
0.2058
0.2074
0.2008
0.2054
303,194,112
-0.00(-0.48%)
May 13, 2004
0.2059
0.2104
0.2042
0.2064
270,322,560
-0.00(-0.40%)
May 12, 2004
0.2034
0.2076
0.1992
0.2073
288,829,696
+0.00(+0.59%)
May 11, 2004
0.2004
0.2064
0.2004
0.2060
358,906,496
+0.01(+3.27%)
May 10, 2004
0.1994
0.2019
0.1969
0.1995
293,993,248
-0.00(-1.46%)
May 07, 2004
0.2017
0.2093
0.2016
0.2025
492,823,008
+0.00(+0.34%)
May 06, 2004
0.2005
0.2031
0.1966
0.2018
319,369,760
-0.00(-0.26%)
May 05, 2004
0.1989
0.2031
0.1971
0.2023
280,030,592
+0.00(+1.95%)
May 04, 2004
0.1978
0.2016
0.1936
0.1984
329,281,920
+0.00(+0.27%)
May 03, 2004
0.1974
0.1999
0.1954
0.1979
350,041,504
+0.00(+1.13%)
Apr 30, 2004
0.2041
0.2047
0.1935
0.1957
548,647,360
-0.01(-3.70%)
Apr 29, 2004
0.2008
0.2050
0.1972
0.2032
541,955,776
+0.00(+1.21%)
Apr 28, 2004
0.2036
0.2051
0.2000
0.2008
271,870,336
-0.00(-1.82%)
Apr 27, 2004
0.2068
0.2083
0.2026
0.2045
333,846,144
-0.00(-0.70%)
Apr 26, 2004
0.2094
0.2098
0.2050
0.2060
271,830,816
-0.00(-2.06%)
Apr 23, 2004
0.2103
0.2126
0.2054
0.2103
371,729,760
-0.00(-0.29%)
Apr 22, 2004
0.2092
0.2139
0.2058
0.2109
405,299,456
+0.00(+0.18%)
Apr 21, 2004
0.2095
0.2135
0.2078
0.2105
383,308,256
+0.00(+0.00%)
Apr 20, 2004
0.2142
0.2157
0.2092
0.2105
417,003,072
-0.00(-2.19%)
Apr 19, 2004
0.2135
0.2183
0.2113
0.2152
837,793,152
-0.01(-2.84%)
Apr 16, 2004
0.2207
0.2225
0.2164
0.2215
473,894,368
-0.00(-0.41%)
Apr 15, 2004
0.2202
0.2246
0.2138
0.2224
2,072,192,000
+0.02(+9.99%)
Apr 14, 2004
0.2030
0.2055
0.1997
0.2022
765,812,992
-0.00(-1.08%)
Apr 13, 2004
0.2126
0.2128
0.2038
0.2044
513,503,552
-0.01(-3.96%)
Apr 12, 2004
0.2088
0.2133
0.2087
0.2129
271,132,672
+0.00(+1.85%)
Apr 08, 2004
0.2118
0.2126
0.2065
0.2090
283,336,832
+0.00(+0.81%)
Apr 07, 2004
0.2097
0.2103
0.2044
0.2073
300,250,112
-0.00(-1.87%)
Apr 06, 2004
0.2106
0.2137
0.2082
0.2113
303,589,280
-0.00(-1.73%)
Apr 05, 2004
0.2086
0.2154
0.2083
0.2150
453,641,888
+0.01(+2.98%)
Apr 02, 2004
0.2106
0.2120
0.2067
0.2088
322,814,304
+0.00(+1.44%)
Apr 01, 2004
0.2042
0.2070
0.2021
0.2058
374,384,000
+0.00(+0.26%)
Mar 31, 2004
0.2115
0.2124
0.2046
0.2053
459,562,880
-0.01(-3.15%)
Mar 30, 2004
0.2115
0.2122
0.2076
0.2120
423,042,592
+0.00(+0.04%)
Mar 29, 2004
0.2080
0.2125
0.2065
0.2119
412,484,960
+0.01(+3.22%)
Mar 26, 2004
0.2043
0.2077
0.2043
0.2053
493,830,688
+0.00(+0.63%)
Mar 25, 2004
0.1981
0.2043
0.1965
0.2040
666,789,952
+0.01(+5.37%)
Mar 24, 2004
0.1921
0.1955
0.1918
0.1936
503,617,728
+0.00(+0.83%)
Mar 23, 2004
0.1968
0.1974
0.1915
0.1920
453,576,032
-0.00(-2.20%)
Mar 22, 2004
0.1926
0.1987
0.1917
0.1963
494,732,992
+0.00(+0.00%)
Mar 19, 2004
0.1951
0.2045
0.1939
0.1963
484,175,360
+0.00(+0.74%)
Mar 18, 2004
0.1969
0.1978
0.1943
0.1949
377,894,400
-0.00(-1.99%)
Mar 17, 2004
0.1971
0.2003
0.1957
0.1988
484,129,248
+0.00(+1.43%)
Mar 16, 2004
0.2016
0.2020
0.1928
0.1960
712,109,376
-0.00(-2.38%)
Mar 15, 2004
0.2052
0.2076
0.1994
0.2008
567,477,184
-0.01(-4.03%)
Mar 12, 2004
0.2074
0.2109
0.2063
0.2092
387,227,008
+0.00(+1.51%)
Mar 11, 2004
0.2069
0.2129
0.2057
0.2061
705,984,256
-0.00(-1.91%)
Mar 10, 2004
0.2049
0.2136
0.2045
0.2101
1,184,363,776
+0.00(+2.14%)
Mar 09, 2004
0.1966
0.2067
0.1955
0.2057
727,297,088
+0.01(+4.23%)
Mar 08, 2004
0.2034
0.2034
0.1959
0.1974
614,943,680
-0.01(-2.77%)
Mar 05, 2004
0.1894
0.2087
0.1890
0.2030
1,811,992,448
+0.01(+6.28%)
Mar 04, 2004
0.1819
0.1915
0.1815
0.1910
776,495,744
+0.01(+5.18%)
Mar 03, 2004
0.1792
0.1836
0.1792
0.1816
264,770,432
+0.00(+0.46%)
Mar 02, 2004
0.1822
0.1830
0.1805
0.1808
301,903,232
-0.00(-0.87%)
Mar 01, 2004
0.1829
0.1845
0.1812
0.1824
378,915,264
+0.00(+0.42%)
Feb 27, 2004
0.1743
0.1824
0.1742
0.1816
551,492,544
+0.01(+3.82%)
Feb 26, 2004
0.1734
0.1760
0.1731
0.1749
233,341,248
+0.00(+1.01%)
Feb 25, 2004
0.1687
0.1738
0.1686
0.1732
324,948,224
+0.00(+2.01%)
Feb 24, 2004
0.1681
0.1726
0.1670
0.1698
304,669,440
+0.00(+0.77%)
Feb 23, 2004
0.1704
0.1705
0.1662
0.1685
228,388,464
-0.00(-0.94%)
Feb 20, 2004
0.1708
0.1709
0.1686
0.1701
326,489,408
-0.00(-0.31%)
Feb 19, 2004
0.1770
0.1795
0.1701
0.1706
380,739,648
-0.01(-3.40%)
Feb 18, 2004
0.1760
0.1779
0.1750
0.1766
166,570,704
+0.00(+0.43%)
Feb 17, 2004
0.1754
0.1783
0.1754
0.1758
201,055,872
+0.00(+0.70%)
Feb 13, 2004
0.1811
0.1830
0.1733
0.1746
371,617,792
-0.01(-3.08%)
Feb 12, 2004
0.1797
0.1821
0.1792
0.1802
216,401,632
-0.00(-0.29%)
Feb 11, 2004
0.1753
0.1812
0.1750
0.1807
410,015,136
+0.01(+3.57%)
Feb 10, 2004
0.1717
0.1755
0.1704
0.1745
300,559,648
+0.00(+1.38%)
Feb 09, 2004
0.1717
0.1735
0.1708
0.1721
221,407,120
-0.00(-0.19%)
Feb 06, 2004
0.1704
0.1738
0.1701
0.1724
227,446,640
+0.00(+1.29%)
Feb 05, 2004
0.1656
0.1739
0.1656
0.1702
414,981,120
+0.00(+2.89%)
Feb 04, 2004
0.1670
0.1677
0.1647
0.1654
359,387,296
-0.00(-2.11%)
Feb 03, 2004
0.1693
0.1701
0.1670
0.1690
214,735,344
-0.00(-0.27%)
Feb 02, 2004
0.1705
0.1732
0.1676
0.1694
339,628,800
-0.00(-1.06%)
Jan 30, 2004
0.1726
0.1736
0.1702
0.1713
217,923,040
-0.00(-0.53%)
Jan 29, 2004
0.1718
0.1731
0.1685
0.1722
250,155,728
+0.00(+0.71%)
Jan 28, 2004
0.1734
0.1775
0.1701
0.1710
323,901,024
-0.00(-2.38%)
Jan 27, 2004
0.1748
0.1765
0.1731
0.1751
361,336,800
+0.00(+0.26%)
Jan 26, 2004
0.1705
0.1751
0.1703
0.1747
319,099,712
+0.00(+1.99%)
Jan 23, 2004
0.1689
0.1726
0.1689
0.1713
267,213,904
+0.00(+1.71%)
Jan 22, 2004
0.1713
0.1733
0.1684
0.1684
241,099,760
-0.00(-1.90%)
Jan 21, 2004
0.1723
0.1744
0.1703
0.1716
267,062,416
-0.00(-0.53%)
Jan 20, 2004
0.1721
0.1731
0.1689
0.1726
371,637,568
+0.00(+0.04%)
Jan 16, 2004
0.1746
0.1749
0.1716
0.1725
438,546,400
-0.00(-0.57%)
Jan 15, 2004
0.1739
0.1776
0.1708
0.1735
1,197,746,432
-0.01(-5.58%)
Jan 14, 2004
0.1852
0.1863
0.1805
0.1837
734,605,184
+0.00(+0.33%)
Jan 13, 2004
0.1875
0.1886
0.1811
0.1831
798,696,000
+0.00(+1.64%)
Jan 12, 2004
0.1758
0.1822
0.1754
0.1802
573,743,808
+0.01(+3.17%)
Jan 09, 2004
0.1764
0.1832
0.1730
0.1746
502,677,824
-0.00(-1.54%)
Jan 08, 2004
0.1734
0.1802
0.1720
0.1773
540,423,552
+0.01(+3.41%)
Jan 07, 2004
0.1678
0.1733
0.1665
0.1715
690,213,248
+0.00(+2.26%)
Jan 06, 2004
0.1689
0.1702
0.1648
0.1677
599,413,504
-0.00(-0.36%)
Jan 05, 2004
0.1626
0.1700
0.1626
0.1683
464,996,448
+0.01(+4.18%)
Jan 02, 2004
0.1636
0.1651
0.1608
0.1616
170,140,416
-0.00(-0.42%)
Dec 31, 2003
0.1621
0.1634
0.1608
0.1622
205,185,392
+0.00(+0.42%)
Dec 30, 2003
0.1608
0.1632
0.1606
0.1616
240,945,056
+0.00(+0.61%)
Dec 29, 2003
0.1587
0.1606
0.1584
0.1606
274,567,488
+0.00(+1.78%)
Dec 26, 2003
0.1545
0.1587
0.1544
0.1578
121,950,360
+0.00(+1.81%)
Dec 24, 2003
0.1497
0.1563
0.1492
0.1549
208,724,016
+0.00(+3.03%)
Dec 23, 2003
0.1512
0.1515
0.1488
0.1504
362,844,288
-0.00(-0.20%)
Dec 22, 2003
0.1492
0.1510
0.1461
0.1507
443,577,120
+0.00(+0.76%)
Dec 19, 2003
0.1533
0.1550
0.1489
0.1496
533,543,488
-0.00(-1.70%)
Dec 18, 2003
0.1511
0.1532
0.1511
0.1521
389,184,096
+0.00(+0.81%)
Dec 17, 2003
0.1524
0.1528
0.1502
0.1509
322,532,672
-0.00(-1.19%)
Dec 16, 2003
0.1533
0.1556
0.1519
0.1527
439,640,256
-0.00(-0.25%)
Dec 15, 2003
0.1631
0.1631
0.1524
0.1531
456,679,360
-0.01(-3.45%)
Dec 12, 2003
0.1619
0.1619
0.1571
0.1586
226,159,168
-0.00(-1.51%)
Dec 11, 2003
0.1537
0.1620
0.1534
0.1610
214,287,472
+0.01(+4.07%)
Dec 10, 2003
0.1552
0.1565
0.1515
0.1547
319,076,992
-0.00(-0.34%)
Dec 09, 2003
0.1607
0.1613
0.1549
0.1552
158,941,488
-0.00(-2.85%)
Dec 08, 2003
0.1578
0.1600
0.1549
0.1598
173,718,944
+0.00(+0.96%)
Dec 05, 2003
0.1606
0.1603
0.1574
0.1583
179,390,080
-0.00(-1.42%)
Dec 04, 2003
0.1590
0.1607
0.1577
0.1606
209,217,968
+0.00(+0.57%)
Dec 03, 2003
0.1635
0.1658
0.1591
0.1597
224,549,968
-0.00(-2.37%)
Dec 02, 2003
0.1640
0.1663
0.1625
0.1635
247,335,136
-0.00(-0.78%)
Dec 01, 2003
0.1597
0.1659
0.1594
0.1648
425,163,648
+0.01(+3.83%)
Nov 28, 2003
0.1578
0.1600
0.1558
0.1587
89,494,328
+0.00(+0.92%)
Nov 26, 2003
0.1586
0.1606
0.1537
0.1573
288,295,680
+0.00(+0.19%)
Nov 25, 2003
0.1612
0.1613
0.1565
0.1570
315,962,720
-0.00(-2.22%)
Nov 24, 2003
0.1556
0.1615
0.1552
0.1606
449,469,952
+0.01(+4.29%)
Nov 21, 2003
0.1547
0.1562
0.1507
0.1540
281,770,592
-0.00(-0.47%)
Nov 20, 2003
0.1526
0.1600
0.1526
0.1547
281,779,744
-0.00(-0.22%)
Nov 19, 2003
0.1561
0.1568
0.1538
0.1550
405,265,856
+0.00(+0.05%)
Nov 18, 2003
0.1610
0.1620
0.1545
0.1549
313,484,736
-0.01(-3.41%)
Nov 17, 2003
0.1621
0.1622
0.1590
0.1604
266,180,080
-0.00(-1.54%)
Nov 14, 2003
0.1707
0.1716
0.1616
0.1629
278,789,280
-0.01(-4.28%)
Nov 13, 2003
0.1675
0.1713
0.1664
0.1702
250,237,072
+0.00(+0.40%)
Nov 12, 2003
0.1631
0.1725
0.1631
0.1695
352,513,312
+0.01(+3.67%)
Nov 11, 2003
0.1663
0.1672
0.1631
0.1635
252,936,880
-0.00(-1.64%)
Nov 10, 2003
0.1704
0.1720
0.1658
0.1663
275,264,384
-0.00(-2.67%)
Nov 07, 2003
0.1761
0.1764
0.1704
0.1708
247,151,264
-0.00(-2.68%)
Nov 06, 2003
0.1739
0.1757
0.1720
0.1755
466,747,328
+0.00(+0.39%)
Nov 05, 2003
0.1732
0.1756
0.1706
0.1748
379,178,528
+0.00(+0.52%)
Nov 04, 2003
0.1751
0.1754
0.1715
0.1739
290,693,248
-0.00(-0.95%)
Nov 03, 2003
0.1733
0.1769
0.1729
0.1756
277,182,336
+0.00(+1.05%)
Oct 31, 2003
0.1769
0.1773
0.1729
0.1738
256,481,088
-0.00(-1.04%)
Oct 30, 2003
0.1798
0.1818
0.1755
0.1756
259,482,208
-0.00(-2.36%)
Oct 29, 2003
0.1785
0.1814
0.1772
0.1798
313,412,096
-0.00(-0.13%)
Oct 28, 2003
0.1713
0.1805
0.1701
0.1801
295,932,416
+0.01(+4.96%)
Oct 27, 2003
0.1727
0.1738
0.1707
0.1716
190,537,760
+0.00(+0.00%)
Oct 24, 2003
0.1713
0.1735
0.1688
0.1716
258,572,848
-0.00(-1.70%)
Oct 23, 2003
0.1726
0.1757
0.1715
0.1745
194,943,904
+0.00(+1.01%)
Oct 22, 2003
0.1742
0.1761
0.1722
0.1728
190,208,464
-0.00(-1.81%)
Oct 21, 2003
0.1770
0.1776
0.1727
0.1760
207,024,720
-0.00(-0.17%)
Oct 20, 2003
0.1716
0.1772
0.1699
0.1763
327,749,792
+0.00(+2.07%)
Oct 17, 2003
0.1775
0.1783
0.1703
0.1727
423,169,024
-0.00(-1.94%)
Oct 16, 2003
0.1884
0.1810
0.1701
0.1761
1,090,344,064
-0.01(-6.53%)
Oct 15, 2003
0.1887
0.1899
0.1866
0.1884
706,132,800
+0.00(+1.10%)
Oct 14, 2003
0.1846
0.1878
0.1836
0.1864
323,920,064
+0.00(+0.82%)
Oct 13, 2003
0.1802
0.1853
0.1801
0.1849
329,129,312
+0.01(+2.83%)
Oct 10, 2003
0.1784
0.1808
0.1774
0.1798
205,624,688
+0.00(+0.98%)
Oct 09, 2003
0.1769
0.1797
0.1730
0.1780
408,945,600
+0.00(+1.69%)
Oct 08, 2003
0.1765
0.1787
0.1726
0.1751
504,033,312
-0.00(-0.69%)
Oct 07, 2003
0.1674
0.1777
0.1663
0.1763
491,812,960
+0.01(+4.17%)
Oct 06, 2003
0.1645
0.1695
0.1638
0.1692
315,548,000
+0.00(+2.77%)
Oct 03, 2003
0.1593
0.1660
0.1585
0.1647
351,399,584
+0.01(+5.44%)
Oct 02, 2003
0.1579
0.1579
0.1540
0.1562
239,948,368
-0.00(-1.06%)
Oct 01, 2003
0.1572
0.1602
0.1533
0.1578
276,424,000
+0.00(+0.34%)
Sep 30, 2003
0.1601
0.1611
0.1552
0.1573
335,093,024
-0.00(-2.72%)
Sep 29, 2003
0.1631
0.1645
0.1568
0.1617
428,005,856
+0.00(+2.95%)
Sep 26, 2003
0.1541
0.1647
0.1530
0.1571
408,271,072
+0.00(+1.27%)
Sep 25, 2003
0.1620
0.1622
0.1537
0.1551
669,910,848
-0.01(-4.17%)
Sep 24, 2003
0.1703
0.1697
0.1606
0.1619
353,474,816
-0.01(-4.95%)
Sep 23, 2003
0.1672
0.1705
0.1661
0.1703
155,044,592
+0.00(+1.59%)
Sep 22, 2003
0.1684
0.1708
0.1664
0.1676
210,532,832
-0.00(-2.21%)
Sep 19, 2003
0.1737
0.1750
0.1703
0.1714
238,643,312
-0.00(-1.31%)
Sep 18, 2003
0.1678
0.1745
0.1666
0.1737
297,405,888
+0.01(+3.44%)
Sep 17, 2003
0.1698
0.1699
0.1659
0.1679
340,359,392
-0.00(-1.07%)
Sep 16, 2003
0.1686
0.1723
0.1685
0.1698
316,369,344
+0.00(+0.68%)
Sep 15, 2003
0.1732
0.1738
0.1679
0.1686
266,785,808
-0.01(-3.85%)
Sep 12, 2003
0.1709
0.1757
0.1694
0.1754
211,699,120
+0.00(+2.39%)
Sep 11, 2003
0.1689
0.1730
0.1678
0.1713
251,611,280
+0.00(+1.71%)
Sep 10, 2003
0.1689
0.1716
0.1679
0.1684
264,493,824
-0.00(-0.85%)
Sep 09, 2003
0.1710
0.1721
0.1679
0.1698
212,133,808
-0.00(-1.63%)
Sep 08, 2003
0.1707
0.1730
0.1706
0.1726
196,748,512
+0.00(+1.07%)
Sep 05, 2003
0.1726
0.1757
0.1701
0.1708
282,395,008
-0.00(-1.45%)
Sep 04, 2003
0.1758
0.1765
0.1729
0.1733
244,616,768
-0.00(-0.52%)
Sep 03, 2003
0.1731
0.1770
0.1728
0.1742
316,267,648
+0.00(+0.44%)
Sep 02, 2003
0.1720
0.1738
0.1701
0.1735
286,965,824
+0.00(+1.06%)
Aug 29, 2003
0.1685
0.1735
0.1674
0.1716
311,881,280
+0.00(+1.89%)
Aug 28, 2003
0.1619
0.1687
0.1619
0.1685
376,162,240
+0.01(+3.31%)
Aug 27, 2003
0.1587
0.1631
0.1568
0.1631
265,448,816
+0.00(+2.04%)
Aug 26, 2003
0.1575
0.1600
0.1545
0.1598
194,008,672
+0.00(+0.91%)
Aug 25, 2003
0.1578
0.1587
0.1556
0.1584
162,223,840
-0.00(-0.10%)
Aug 22, 2003
0.1656
0.1670
0.1567
0.1585
294,335,744
-0.01(-3.69%)
Aug 21, 2003
0.1597
0.1648
0.1590
0.1646
301,547,584
+0.01(+3.19%)
Aug 20, 2003
0.1532
0.1615
0.1529
0.1595
321,464,160
+0.01(+3.40%)
Aug 19, 2003
0.1546
0.1552
0.1518
0.1543
157,297,392
-0.00(-0.10%)
Aug 18, 2003
0.1508
0.1549
0.1497
0.1544
227,677,152
+0.00(+3.20%)
Aug 15, 2003
0.1520
0.1524
0.1493
0.1496
148,030,656
-0.00(-1.30%)
Aug 14, 2003
0.1534
0.1543
0.1514
0.1516
226,985,600
-0.00(-1.04%)
Aug 13, 2003
0.1508
0.1544
0.1486
0.1532
334,129,344
+0.00(+2.44%)
Aug 12, 2003
0.1500
0.1503
0.1477
0.1496
193,396,160
+0.00(+0.20%)
Aug 11, 2003
0.1505
0.1513
0.1481
0.1493
161,393,984
+0.00(+0.10%)
Aug 08, 2003
0.1527
0.1528
0.1488
0.1491
162,125,040
-0.00(-1.46%)
Aug 07, 2003
0.1498
0.1525
0.1474
0.1513
205,778,160
+0.00(+1.53%)
Aug 06, 2003
0.1523
0.1531
0.1480
0.1490
288,691,392
-0.01(-3.68%)
Aug 05, 2003
0.1621
0.1625
0.1526
0.1547
293,367,552
-0.01(-3.91%)
Aug 04, 2003
0.1559
0.1632
0.1540
0.1610
270,638,720
+0.00(+2.32%)
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.