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
Alpha Pro Tech
(NY:
APT
)
5.010
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2004
1.670
1.710
1.660
1.670
10,300
+0.00(+0.00%)
Aug 30, 2004
1.670
1.700
1.670
1.670
9,600
-0.04(-2.34%)
Aug 27, 2004
1.680
1.710
1.670
1.710
10,600
+0.00(+0.00%)
Aug 26, 2004
1.670
1.710
1.670
1.710
18,800
+0.04(+2.40%)
Aug 25, 2004
1.710
1.710
1.670
1.670
8,500
-0.04(-2.34%)
Aug 24, 2004
1.680
1.720
1.630
1.710
28,700
-0.01(-0.49%)
Aug 23, 2004
1.620
1.730
1.601
1.718
10,900
+0.06(+3.52%)
Aug 20, 2004
1.710
1.710
1.660
1.660
8,800
-0.03(-1.78%)
Aug 19, 2004
1.770
1.770
1.600
1.690
13,300
-0.06(-3.43%)
Aug 18, 2004
1.720
1.770
1.650
1.750
18,600
+0.05(+2.94%)
Aug 17, 2004
1.720
1.750
1.700
1.700
34,700
-0.05(-2.86%)
Aug 16, 2004
1.680
1.750
1.680
1.750
15,900
+0.01(+0.57%)
Aug 13, 2004
1.750
1.750
1.660
1.740
6,800
+0.06(+3.57%)
Aug 12, 2004
1.700
1.700
1.600
1.680
42,200
+0.07(+4.35%)
Aug 11, 2004
1.650
1.650
1.580
1.610
15,000
-0.04(-2.42%)
Aug 10, 2004
1.580
1.650
1.580
1.650
19,000
+0.07(+4.43%)
Aug 09, 2004
1.580
1.600
1.550
1.580
42,900
+0.00(+0.00%)
Aug 06, 2004
1.580
1.600
1.550
1.580
22,700
+0.00(+0.00%)
Aug 05, 2004
1.600
1.600
1.580
1.580
21,800
-0.02(-1.34%)
Aug 04, 2004
1.600
1.650
1.590
1.601
19,900
+0.00(+0.00%)
Aug 03, 2004
1.591
1.680
1.590
1.601
9,000
+0.00(+0.09%)
Aug 02, 2004
1.600
1.600
1.590
1.600
13,700
-0.01(-0.62%)
Jul 30, 2004
1.649
1.660
1.590
1.610
11,900
+0.01(+0.63%)
Jul 29, 2004
1.640
1.690
1.560
1.600
6,100
-0.09(-5.33%)
Jul 28, 2004
1.620
1.690
1.550
1.690
19,600
+0.08(+4.97%)
Jul 27, 2004
1.650
1.700
1.510
1.610
51,400
-0.09(-5.29%)
Jul 26, 2004
1.620
1.700
1.600
1.700
49,100
+0.00(+0.00%)
Jul 23, 2004
1.610
1.700
1.610
1.700
14,200
+0.10(+6.25%)
Jul 22, 2004
1.710
1.710
1.600
1.600
105,500
-0.12(-6.98%)
Jul 21, 2004
1.770
1.770
1.700
1.720
11,500
-0.05(-2.82%)
Jul 20, 2004
1.710
1.770
1.700
1.770
33,600
+0.02(+1.14%)
Jul 19, 2004
1.750
1.780
1.730
1.750
11,000
+0.00(+0.00%)
Jul 16, 2004
1.800
1.800
1.750
1.750
4,900
-0.03(-1.69%)
Jul 15, 2004
1.760
1.800
1.750
1.780
29,700
-0.01(-0.56%)
Jul 14, 2004
1.700
1.800
1.690
1.790
97,800
+0.08(+4.68%)
Jul 13, 2004
1.710
1.720
1.700
1.710
30,800
-0.01(-0.58%)
Jul 12, 2004
1.780
1.780
1.710
1.720
35,600
-0.02(-1.15%)
Jul 09, 2004
1.740
1.770
1.720
1.740
44,000
-0.02(-1.14%)
Jul 08, 2004
1.780
1.849
1.730
1.760
76,900
-0.04(-2.22%)
Jul 07, 2004
1.860
1.900
1.800
1.800
33,900
-0.05(-2.70%)
Jul 06, 2004
1.800
1.940
1.780
1.850
68,200
+0.09(+5.11%)
Jul 02, 2004
1.750
1.830
1.730
1.760
23,600
+0.01(+0.57%)
Jul 01, 2004
1.780
1.800
1.750
1.750
29,600
-0.07(-3.85%)
Jun 30, 2004
1.850
1.850
1.720
1.820
57,300
-0.04(-2.15%)
Jun 29, 2004
1.880
1.900
1.860
1.860
31,000
-0.04(-2.18%)
Jun 28, 2004
1.880
1.940
1.870
1.901
17,000
+0.00(+0.08%)
Jun 25, 2004
1.920
1.950
1.880
1.900
97,800
-0.02(-1.04%)
Jun 24, 2004
1.980
2.000
1.920
1.920
34,300
-0.06(-3.03%)
Jun 23, 2004
2.000
2.000
1.920
1.980
26,300
-0.02(-1.00%)
Jun 22, 2004
2.000
2.000
1.920
2.000
39,600
-0.04(-1.96%)
Jun 21, 2004
1.980
2.080
1.900
2.040
165,400
+0.02(+0.99%)
Jun 18, 2004
1.980
2.030
1.980
2.020
4,400
-0.03(-1.46%)
Jun 17, 2004
2.040
2.050
1.970
2.050
23,300
+0.00(+0.00%)
Jun 16, 2004
2.040
2.050
2.000
2.050
26,400
-0.03(-1.44%)
Jun 15, 2004
2.000
2.080
1.960
2.080
60,300
+0.13(+6.67%)
Jun 14, 2004
2.050
2.050
1.950
1.950
37,200
-0.05(-2.50%)
Jun 10, 2004
2.000
2.050
1.910
2.000
65,600
+0.05(+2.56%)
Jun 09, 2004
1.930
2.000
1.900
1.950
88,600
+0.01(+0.52%)
Jun 08, 2004
1.950
2.000
1.910
1.940
42,600
-0.01(-0.51%)
Jun 07, 2004
1.950
1.950
1.850
1.950
27,800
+0.05(+2.63%)
Jun 04, 2004
1.950
1.950
1.800
1.900
47,800
-0.05(-2.56%)
Jun 03, 2004
2.040
2.040
1.910
1.950
49,900
-0.09(-4.41%)
Jun 02, 2004
1.890
2.050
1.870
2.040
179,800
+0.10(+5.15%)
Jun 01, 2004
1.830
1.940
1.760
1.940
94,600
+0.12(+6.59%)
May 28, 2004
1.720
1.820
1.720
1.820
33,500
+0.11(+6.43%)
May 27, 2004
1.680
1.740
1.670
1.710
30,000
-0.05(-2.84%)
May 26, 2004
1.750
1.760
1.740
1.760
16,000
+0.01(+0.57%)
May 25, 2004
1.700
1.750
1.700
1.750
39,200
+0.05(+2.94%)
May 24, 2004
1.750
1.760
1.660
1.700
47,700
+0.01(+0.59%)
May 21, 2004
1.670
1.700
1.660
1.690
46,200
+0.02(+1.20%)
May 20, 2004
1.700
1.700
1.650
1.670
45,800
-0.03(-1.76%)
May 19, 2004
1.680
1.740
1.660
1.700
32,500
+0.04(+2.41%)
May 18, 2004
1.690
1.700
1.660
1.660
58,800
-0.01(-0.60%)
May 17, 2004
1.720
1.740
1.650
1.670
40,900
-0.03(-1.76%)
May 14, 2004
1.750
1.750
1.700
1.700
52,900
-0.05(-2.86%)
May 13, 2004
1.760
1.770
1.680
1.750
22,800
+0.01(+0.57%)
May 12, 2004
1.770
1.770
1.700
1.740
56,700
-0.03(-1.69%)
May 11, 2004
1.810
1.820
1.750
1.770
134,700
-0.04(-2.21%)
May 10, 2004
1.850
1.890
1.800
1.810
65,500
-0.03(-1.63%)
May 07, 2004
1.860
1.910
1.840
1.840
32,600
+0.00(+0.00%)
May 06, 2004
1.910
1.930
1.840
1.840
40,300
-0.07(-3.66%)
May 05, 2004
1.870
1.930
1.860
1.910
35,900
+0.01(+0.53%)
May 04, 2004
1.950
1.960
1.860
1.900
45,300
+0.00(+0.00%)
May 03, 2004
1.860
1.950
1.860
1.900
35,100
+0.02(+1.06%)
Apr 30, 2004
1.870
1.920
1.850
1.880
56,800
+0.01(+0.53%)
Apr 29, 2004
2.010
2.060
1.830
1.870
206,400
-0.20(-9.66%)
Apr 28, 2004
2.150
2.150
2.010
2.070
56,400
-0.04(-1.90%)
Apr 27, 2004
2.190
2.200
2.000
2.110
149,900
-0.08(-3.65%)
Apr 26, 2004
2.350
2.380
2.130
2.190
132,000
-0.11(-4.78%)
Apr 23, 2004
2.210
2.380
2.110
2.300
248,300
+0.14(+6.48%)
Apr 22, 2004
1.940
2.200
1.940
2.160
372,200
+0.25(+13.09%)
Apr 21, 2004
1.960
1.960
1.910
1.910
20,000
-0.03(-1.55%)
Apr 20, 2004
1.980
1.990
1.900
1.940
86,500
-0.04(-2.02%)
Apr 19, 2004
1.980
1.990
1.950
1.980
50,700
+0.03(+1.54%)
Apr 16, 2004
1.980
1.990
1.900
1.950
54,900
+0.01(+0.52%)
Apr 15, 2004
1.930
1.950
1.850
1.940
72,800
+0.04(+2.11%)
Apr 14, 2004
1.810
1.930
1.810
1.900
84,700
+0.04(+2.15%)
Apr 13, 2004
1.860
1.900
1.810
1.860
86,000
-0.03(-1.59%)
Apr 12, 2004
1.900
1.920
1.830
1.890
69,700
+0.02(+1.07%)
Apr 08, 2004
1.870
1.940
1.820
1.870
119,800
+0.00(+0.00%)
Apr 07, 2004
1.880
1.950
1.870
1.870
84,700
-0.01(-0.53%)
Apr 06, 2004
1.900
1.960
1.880
1.880
66,400
-0.07(-3.59%)
Apr 05, 2004
1.900
1.960
1.880
1.950
81,700
+0.03(+1.56%)
Apr 02, 2004
1.900
1.920
1.880
1.920
78,900
-0.05(-2.54%)
Apr 01, 2004
1.920
1.970
1.870
1.970
81,000
+0.02(+1.03%)
Mar 31, 2004
1.910
1.980
1.910
1.950
49,400
-0.03(-1.52%)
Mar 30, 2004
1.900
1.980
1.900
1.980
64,200
+0.02(+1.02%)
Mar 29, 2004
1.980
1.990
1.960
1.960
46,000
-0.02(-1.01%)
Mar 26, 2004
1.980
2.060
1.920
1.980
55,400
+0.01(+0.51%)
Mar 25, 2004
1.940
2.000
1.900
1.970
69,800
+0.08(+4.23%)
Mar 24, 2004
1.820
1.900
1.810
1.890
101,200
-0.03(-1.56%)
Mar 23, 2004
2.060
2.090
1.800
1.920
211,400
-0.14(-6.80%)
Mar 22, 2004
2.100
2.110
2.050
2.060
73,700
-0.07(-3.29%)
Mar 19, 2004
2.150
2.240
2.090
2.130
61,300
-0.03(-1.39%)
Mar 18, 2004
2.200
2.210
2.150
2.160
59,900
-0.02(-0.92%)
Mar 17, 2004
2.100
2.180
2.060
2.180
66,800
+0.10(+4.81%)
Mar 16, 2004
2.100
2.140
2.060
2.080
56,600
+0.00(+0.00%)
Mar 15, 2004
2.080
2.120
2.000
2.080
99,000
-0.02(-0.95%)
Mar 12, 2004
2.010
2.120
2.010
2.100
96,600
+0.03(+1.45%)
Mar 11, 2004
2.150
2.150
2.010
2.070
248,600
-0.14(-6.33%)
Mar 10, 2004
2.370
2.380
2.190
2.210
112,100
-0.15(-6.36%)
Mar 09, 2004
2.310
2.380
2.310
2.360
94,500
+0.05(+2.16%)
Mar 08, 2004
2.340
2.380
2.300
2.310
113,600
+0.02(+0.87%)
Mar 05, 2004
2.320
2.390
2.260
2.290
98,800
-0.03(-1.29%)
Mar 04, 2004
2.280
2.340
2.270
2.320
96,400
+0.04(+1.75%)
Mar 03, 2004
2.350
2.380
2.180
2.280
191,600
-0.08(-3.39%)
Mar 02, 2004
2.550
2.570
2.300
2.360
325,800
-0.18(-7.09%)
Mar 01, 2004
2.650
2.660
2.520
2.540
140,400
-0.12(-4.51%)
Feb 27, 2004
2.610
2.680
2.610
2.660
51,700
+0.01(+0.38%)
Feb 26, 2004
2.680
2.680
2.230
2.650
59,800
-0.05(-1.85%)
Feb 25, 2004
2.640
2.720
2.600
2.700
208,300
+0.10(+3.85%)
Feb 24, 2004
2.450
2.600
2.400
2.600
290,200
+0.15(+6.12%)
Feb 23, 2004
2.450
2.570
2.390
2.450
183,300
+0.00(+0.00%)
Feb 20, 2004
2.400
2.450
2.280
2.450
139,100
+0.07(+2.94%)
Feb 19, 2004
2.500
2.500
2.360
2.380
161,500
-0.12(-4.80%)
Feb 18, 2004
2.630
2.630
2.450
2.500
142,300
-0.10(-3.85%)
Feb 17, 2004
2.650
2.670
2.530
2.600
113,100
+0.00(+0.00%)
Feb 13, 2004
2.650
2.700
2.550
2.600
145,100
-0.10(-3.70%)
Feb 12, 2004
2.780
2.790
2.610
2.700
101,700
-0.08(-2.88%)
Feb 11, 2004
2.640
2.850
2.640
2.780
111,100
+0.14(+5.30%)
Feb 10, 2004
2.700
2.740
2.640
2.640
87,800
-0.05(-1.86%)
Feb 09, 2004
2.900
2.940
2.620
2.690
309,100
-0.18(-6.27%)
Feb 06, 2004
2.750
2.930
2.750
2.870
737,700
+0.16(+5.90%)
Feb 05, 2004
2.570
2.740
2.520
2.710
591,900
+0.21(+8.40%)
Feb 04, 2004
2.550
2.560
2.500
2.500
91,700
+0.00(+0.00%)
Feb 03, 2004
2.510
2.570
2.500
2.500
161,400
+0.00(+0.00%)
Feb 02, 2004
2.510
2.560
2.450
2.500
175,400
+0.03(+1.21%)
Jan 30, 2004
2.410
2.540
2.370
2.470
84,700
+0.03(+1.23%)
Jan 29, 2004
2.500
2.580
2.350
2.440
238,200
-0.05(-2.01%)
Jan 28, 2004
2.550
2.720
2.420
2.490
560,500
-0.06(-2.35%)
Jan 27, 2004
2.510
2.600
2.480
2.550
429,100
+0.08(+3.24%)
Jan 26, 2004
2.340
2.530
2.330
2.470
427,000
+0.17(+7.39%)
Jan 23, 2004
2.240
2.340
2.240
2.300
69,500
+0.05(+2.22%)
Jan 22, 2004
2.250
2.290
2.230
2.250
77,300
-0.07(-3.02%)
Jan 21, 2004
2.350
2.350
2.300
2.320
133,400
-0.01(-0.43%)
Jan 20, 2004
2.340
2.380
2.310
2.330
190,400
+0.00(+0.00%)
Jan 16, 2004
2.350
2.350
2.330
2.330
68,500
+0.01(+0.43%)
Jan 15, 2004
2.300
2.350
2.300
2.320
106,500
+0.03(+1.31%)
Jan 14, 2004
2.210
2.300
2.130
2.290
292,400
+0.07(+3.15%)
Jan 13, 2004
2.290
2.330
2.220
2.220
68,900
-0.08(-3.48%)
Jan 12, 2004
2.270
2.340
2.250
2.300
98,900
+0.03(+1.32%)
Jan 09, 2004
2.340
2.340
2.240
2.270
79,000
-0.07(-2.99%)
Jan 08, 2004
2.400
2.400
2.270
2.340
81,400
+0.00(+0.00%)
Jan 07, 2004
2.360
2.380
2.260
2.340
43,800
-0.04(-1.68%)
Jan 06, 2004
2.380
2.400
2.310
2.380
73,600
-0.01(-0.42%)
Jan 05, 2004
2.300
2.410
2.150
2.390
254,500
+0.16(+7.17%)
Jan 02, 2004
2.370
2.370
2.170
2.230
151,700
-0.10(-4.29%)
Dec 31, 2003
2.420
2.420
2.320
2.330
108,300
-0.06(-2.51%)
Dec 30, 2003
2.430
2.430
2.350
2.390
72,300
-0.01(-0.42%)
Dec 29, 2003
2.420
2.430
2.330
2.400
119,900
+0.08(+3.45%)
Dec 26, 2003
2.290
2.350
2.290
2.320
41,200
-0.02(-0.85%)
Dec 24, 2003
2.300
2.350
2.260
2.340
49,200
+0.06(+2.63%)
Dec 23, 2003
2.300
2.320
2.250
2.280
130,000
-0.06(-2.56%)
Dec 22, 2003
2.350
2.380
2.290
2.340
101,000
-0.03(-1.27%)
Dec 19, 2003
2.400
2.400
2.310
2.370
83,400
-0.06(-2.47%)
Dec 18, 2003
2.510
2.540
2.400
2.430
263,600
-0.06(-2.41%)
Dec 17, 2003
2.340
2.540
2.340
2.490
707,500
+0.24(+10.67%)
Dec 16, 2003
2.310
2.310
2.210
2.250
65,000
-0.07(-3.02%)
Dec 15, 2003
2.330
2.390
2.300
2.320
182,700
+0.03(+1.31%)
Dec 12, 2003
2.250
2.300
2.220
2.290
99,300
+0.02(+0.88%)
Dec 11, 2003
2.150
2.270
2.130
2.270
142,100
+0.14(+6.57%)
Dec 10, 2003
2.310
2.350
2.080
2.130
226,800
-0.17(-7.39%)
Dec 09, 2003
2.500
2.500
2.290
2.300
274,600
-0.12(-4.96%)
Dec 08, 2003
2.280
2.480
2.280
2.420
517,600
+0.22(+10.00%)
Dec 05, 2003
2.030
2.230
2.030
2.200
285,800
+0.17(+8.37%)
Dec 04, 2003
2.040
2.050
2.040
2.030
57,700
-0.01(-0.49%)
Dec 03, 2003
2.020
2.070
2.020
2.040
59,500
+0.00(+0.00%)
Dec 02, 2003
2.040
2.050
2.010
2.040
62,500
+0.01(+0.49%)
Dec 01, 2003
2.020
2.050
2.010
2.030
88,600
-0.02(-0.98%)
Nov 28, 2003
2.070
2.090
2.030
2.050
31,800
-0.05(-2.38%)
Nov 26, 2003
2.030
2.100
2.000
2.100
77,700
+0.04(+1.94%)
Nov 25, 2003
2.100
2.100
2.040
2.060
28,400
+0.00(+0.00%)
Nov 24, 2003
2.050
2.120
2.010
2.060
36,500
+0.01(+0.49%)
Nov 21, 2003
2.100
2.110
2.050
2.050
18,900
-0.05(-2.38%)
Nov 20, 2003
2.150
2.150
2.090
2.100
21,600
+0.00(+0.00%)
Nov 19, 2003
2.080
2.080
2.080
2.100
62,200
-0.06(-2.78%)
Nov 18, 2003
2.100
2.160
2.100
2.160
46,800
+0.13(+6.40%)
Nov 17, 2003
2.050
2.060
2.030
2.030
25,800
-0.02(-0.98%)
Nov 14, 2003
2.110
2.150
2.030
2.050
114,400
-0.09(-4.21%)
Nov 13, 2003
2.170
2.200
2.130
2.140
51,400
-0.03(-1.38%)
Nov 12, 2003
2.240
2.240
2.160
2.170
59,500
+0.01(+0.46%)
Nov 11, 2003
2.290
2.290
2.160
2.160
81,800
-0.09(-4.00%)
Nov 10, 2003
2.120
2.270
2.120
2.250
183,200
+0.15(+7.14%)
Nov 07, 2003
2.140
2.150
2.070
2.100
74,400
-0.05(-2.33%)
Nov 06, 2003
2.110
2.150
2.100
2.150
64,500
+0.05(+2.38%)
Nov 05, 2003
2.260
2.120
2.060
2.100
66,900
-0.07(-3.23%)
Nov 04, 2003
2.260
2.260
2.150
2.170
102,520
-0.08(-3.56%)
Nov 03, 2003
2.250
2.270
2.250
2.250
192,624
+0.03(+1.35%)
Oct 31, 2003
2.100
2.240
2.100
2.220
229,600
+0.17(+8.29%)
Oct 30, 2003
2.050
2.070
2.010
2.050
347,100
+0.13(+6.77%)
Oct 29, 2003
1.900
1.940
1.890
1.920
57,400
+0.04(+2.13%)
Oct 28, 2003
1.860
1.910
1.850
1.880
77,600
-0.01(-0.53%)
Oct 27, 2003
1.790
1.890
1.770
1.890
93,300
+0.00(+0.00%)
Oct 24, 2003
1.960
1.960
1.850
1.890
82,600
-0.09(-4.55%)
Oct 23, 2003
2.050
2.050
1.950
1.980
83,500
-0.11(-5.26%)
Oct 22, 2003
2.140
2.150
2.030
2.090
111,500
-0.05(-2.34%)
Oct 21, 2003
2.150
2.150
2.090
2.140
123,400
+0.02(+0.94%)
Oct 20, 2003
2.150
2.150
2.060
2.120
260,700
+0.07(+3.41%)
Oct 17, 2003
2.000
2.120
1.990
2.050
169,400
+0.05(+2.50%)
Oct 16, 2003
1.950
2.000
1.950
2.000
107,000
+0.05(+2.56%)
Oct 15, 2003
1.980
2.000
1.980
1.950
229,300
-0.01(-0.51%)
Oct 14, 2003
1.720
1.970
1.720
1.960
388,200
+0.25(+14.62%)
Oct 13, 2003
1.620
1.720
1.600
1.710
80,900
+0.09(+5.56%)
Oct 10, 2003
1.630
1.650
1.600
1.620
59,200
-0.03(-1.82%)
Oct 09, 2003
1.680
1.690
1.620
1.650
87,900
-0.01(-0.60%)
Oct 08, 2003
1.680
1.660
1.610
1.660
36,800
-0.02(-1.19%)
Oct 07, 2003
1.650
1.680
1.630
1.680
30,800
+0.06(+3.70%)
Oct 06, 2003
1.630
1.630
1.620
1.620
5,500
-0.01(-0.61%)
Oct 03, 2003
1.620
1.640
1.610
1.630
37,600
-0.02(-1.21%)
Oct 02, 2003
1.610
1.650
1.610
1.650
23,800
-0.04(-2.37%)
Oct 01, 2003
1.660
1.690
1.650
1.690
48,100
+0.01(+0.60%)
Sep 30, 2003
1.680
1.700
1.670
1.680
14,800
+0.02(+1.20%)
Sep 29, 2003
1.680
1.680
1.600
1.660
42,400
+0.03(+1.84%)
Sep 26, 2003
1.620
1.670
1.600
1.630
101,500
-0.07(-4.12%)
Sep 25, 2003
1.700
1.740
1.700
1.700
49,500
-0.01(-0.58%)
Sep 24, 2003
1.760
1.790
1.710
1.710
56,400
-0.04(-2.29%)
Sep 23, 2003
1.780
1.790
1.750
1.750
39,800
-0.01(-0.57%)
Sep 22, 2003
1.800
1.800
1.740
1.760
30,300
-0.04(-2.22%)
Sep 19, 2003
1.810
1.850
1.750
1.800
50,600
+0.00(+0.00%)
Sep 18, 2003
1.800
1.850
1.800
1.800
42,800
-0.02(-1.10%)
Sep 17, 2003
1.770
1.770
1.770
1.820
39,600
+0.03(+1.68%)
Sep 16, 2003
1.850
1.860
1.790
1.790
59,300
-0.04(-2.19%)
Sep 15, 2003
1.830
1.880
1.800
1.830
80,600
+0.04(+2.23%)
Sep 12, 2003
1.770
1.800
1.740
1.790
24,400
+0.02(+1.13%)
Sep 11, 2003
1.710
1.800
1.710
1.770
57,500
+0.06(+3.51%)
Sep 10, 2003
1.800
1.800
1.710
1.710
108,500
-0.09(-5.00%)
Sep 09, 2003
1.910
1.920
1.770
1.800
225,200
-0.07(-3.74%)
Sep 08, 2003
1.690
1.880
1.630
1.870
151,600
+0.19(+11.31%)
Sep 05, 2003
1.710
1.710
1.640
1.680
34,000
-0.02(-1.18%)
Sep 04, 2003
1.710
1.750
1.700
1.700
76,600
-0.05(-2.86%)
Sep 03, 2003
1.750
1.780
1.700
1.750
48,200
+0.00(+0.00%)
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.