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
Graphic Packaging Holding Company
(NY:
GPK
)
27.79
-0.53 (-1.87%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 3, 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
5.340
5.441
5.205
5.441
52,275
+0.03(+0.47%)
Aug 30, 2004
5.770
5.779
5.399
5.416
50,378
-0.40(-6.96%)
Aug 27, 2004
5.753
5.821
5.703
5.821
26,434
+0.07(+1.17%)
Aug 26, 2004
5.863
5.947
5.753
5.753
34,139
-0.14(-2.43%)
Aug 25, 2004
5.576
5.931
5.551
5.897
86,177
+0.32(+5.75%)
Aug 24, 2004
5.686
5.880
5.559
5.576
47,533
-0.12(-2.07%)
Aug 23, 2004
5.888
5.888
5.652
5.694
53,934
-0.19(-3.16%)
Aug 20, 2004
5.686
5.888
5.661
5.880
86,295
+0.24(+4.19%)
Aug 19, 2004
5.669
5.694
5.576
5.644
122,568
-0.07(-1.18%)
Aug 18, 2004
5.399
5.711
5.357
5.711
96,253
+0.27(+4.96%)
Aug 17, 2004
5.458
5.500
5.323
5.441
105,973
+0.07(+1.26%)
Aug 16, 2004
5.146
5.382
5.146
5.374
54,764
+0.27(+5.29%)
Aug 13, 2004
5.146
5.163
5.053
5.104
77,168
-0.01(-0.16%)
Aug 12, 2004
5.129
5.146
5.062
5.112
76,338
-0.08(-1.62%)
Aug 11, 2004
5.214
5.222
5.019
5.197
74,916
-0.07(-1.28%)
Aug 10, 2004
5.273
5.298
5.129
5.264
134,185
-0.01(-0.16%)
Aug 09, 2004
5.188
5.281
5.163
5.273
101,350
+0.08(+1.63%)
Aug 06, 2004
5.416
5.441
5.062
5.188
143,786
-0.30(-5.53%)
Aug 05, 2004
5.677
5.686
5.441
5.492
71,478
-0.18(-3.13%)
Aug 04, 2004
5.585
5.753
5.467
5.669
79,420
+0.05(+0.90%)
Aug 03, 2004
5.838
5.846
5.610
5.618
80,606
-0.28(-4.72%)
Aug 02, 2004
5.779
5.897
5.737
5.897
56,542
+0.08(+1.45%)
Jul 30, 2004
5.931
5.939
5.779
5.812
95,541
-0.16(-2.68%)
Jul 29, 2004
5.888
5.981
5.863
5.973
232,334
+0.14(+2.46%)
Jul 28, 2004
5.796
5.846
5.720
5.829
169,983
-0.01(-0.14%)
Jul 27, 2004
5.694
5.863
5.644
5.838
56,661
+0.15(+2.67%)
Jul 26, 2004
5.863
5.863
5.585
5.686
87,362
-0.12(-2.03%)
Jul 23, 2004
5.821
5.863
5.703
5.804
140,941
-0.03(-0.58%)
Jul 22, 2004
5.821
5.888
5.467
5.838
168,798
-0.05(-0.86%)
Jul 21, 2004
6.327
6.352
5.888
5.888
156,470
-0.46(-7.18%)
Jul 20, 2004
6.361
6.462
6.307
6.344
155,048
+0.15(+2.45%)
Jul 19, 2004
6.057
6.217
6.006
6.192
83,095
+0.11(+1.80%)
Jul 16, 2004
6.563
6.563
6.032
6.082
122,212
-0.48(-7.33%)
Jul 15, 2004
6.521
6.656
6.420
6.563
127,784
+0.04(+0.65%)
Jul 14, 2004
6.369
6.555
6.167
6.521
208,153
+0.07(+1.05%)
Jul 13, 2004
6.369
6.454
6.201
6.454
180,059
+0.07(+1.06%)
Jul 12, 2004
6.158
6.445
5.956
6.386
154,455
+0.24(+3.84%)
Jul 09, 2004
6.049
6.336
6.040
6.150
126,006
+0.09(+1.53%)
Jul 08, 2004
6.934
6.943
6.023
6.057
346,724
-0.92(-13.18%)
Jul 07, 2004
7.171
7.255
6.951
6.977
114,507
-0.19(-2.71%)
Jul 06, 2004
7.171
7.179
6.934
7.171
153,269
-0.09(-1.28%)
Jul 02, 2004
7.171
7.297
7.086
7.263
88,192
+0.08(+1.18%)
Jul 01, 2004
7.339
7.432
7.162
7.179
298,834
-0.12(-1.62%)
Jun 30, 2004
7.230
7.474
7.171
7.297
321,238
+0.13(+1.88%)
Jun 29, 2004
6.926
7.162
6.833
7.162
232,216
+0.24(+3.41%)
Jun 28, 2004
6.909
6.985
6.673
6.926
341,034
-0.02(-0.24%)
Jun 25, 2004
6.918
7.145
6.622
6.943
3,481,824
-0.04(-0.60%)
Jun 24, 2004
7.044
7.086
6.934
6.985
425,670
-0.19(-2.59%)
Jun 23, 2004
7.128
7.179
6.875
7.171
318,156
+0.00(+0.00%)
Jun 22, 2004
7.044
7.213
6.960
7.171
437,643
+0.04(+0.59%)
Jun 21, 2004
7.145
7.162
6.766
7.128
378,137
-0.09(-1.29%)
Jun 18, 2004
5.973
7.314
5.956
7.221
591,743
+1.20(+19.89%)
Jun 17, 2004
5.737
6.099
5.737
6.023
262,206
+0.29(+5.00%)
Jun 16, 2004
5.585
5.737
5.568
5.737
250,234
+0.17(+3.03%)
Jun 15, 2004
5.585
5.720
5.483
5.568
241,818
+0.06(+1.07%)
Jun 14, 2004
5.652
5.720
5.492
5.509
166,190
-0.13(-2.25%)
Jun 10, 2004
5.441
5.635
5.441
5.635
132,881
+0.19(+3.57%)
Jun 09, 2004
5.441
5.500
5.382
5.441
41,844
+0.03(+0.47%)
Jun 08, 2004
5.483
5.483
5.382
5.416
44,451
-0.06(-1.08%)
Jun 07, 2004
5.399
5.475
5.348
5.475
100,164
+0.08(+1.41%)
Jun 04, 2004
5.441
5.450
5.357
5.399
104,076
+0.02(+0.31%)
Jun 03, 2004
5.391
5.458
5.365
5.382
158,604
-0.02(-0.31%)
Jun 02, 2004
5.230
5.433
5.230
5.399
149,832
+0.13(+2.40%)
Jun 01, 2004
5.365
5.365
5.180
5.273
100,757
-0.18(-3.25%)
May 28, 2004
5.450
5.467
5.323
5.450
315,193
-0.03(-0.62%)
May 27, 2004
5.526
5.534
5.416
5.483
477,709
-0.04(-0.76%)
May 26, 2004
5.382
5.576
5.382
5.526
359,408
+0.06(+1.08%)
May 25, 2004
5.188
5.483
5.188
5.467
162,990
+0.15(+2.86%)
May 24, 2004
5.230
5.391
5.222
5.315
199,736
+0.16(+3.11%)
May 21, 2004
5.062
5.230
5.062
5.154
202,226
+0.09(+1.83%)
May 20, 2004
4.918
5.062
4.893
5.062
118,893
+0.14(+2.92%)
May 19, 2004
4.766
4.918
4.766
4.918
62,114
+0.08(+1.57%)
May 18, 2004
4.648
4.885
4.648
4.842
36,983
+0.20(+4.36%)
May 17, 2004
4.766
4.766
4.606
4.640
50,260
-0.13(-2.83%)
May 14, 2004
4.724
4.851
4.572
4.775
119,486
+0.05(+1.07%)
May 13, 2004
4.809
4.935
4.707
4.724
186,105
-0.08(-1.75%)
May 12, 2004
4.724
4.885
4.699
4.809
183,141
+0.03(+0.53%)
May 11, 2004
4.513
4.809
4.513
4.783
36,272
+0.20(+4.42%)
May 10, 2004
4.598
4.598
4.395
4.581
174,843
-0.05(-1.09%)
May 07, 2004
4.665
4.707
4.564
4.631
43,385
+0.03(+0.73%)
May 06, 2004
4.640
4.724
4.496
4.598
268,726
-0.38(-7.63%)
May 05, 2004
5.011
5.062
4.859
4.977
748,569
+0.05(+1.03%)
May 04, 2004
4.809
4.952
4.724
4.927
128,021
+0.12(+2.46%)
May 03, 2004
4.665
4.809
4.610
4.809
207,086
+0.19(+4.01%)
Apr 30, 2004
4.564
4.640
4.454
4.623
78,946
-0.02(-0.36%)
Apr 29, 2004
4.555
4.640
4.429
4.640
66,855
+0.05(+1.10%)
Apr 28, 2004
4.598
4.640
4.555
4.589
12,802
-0.06(-1.27%)
Apr 27, 2004
4.598
4.665
4.598
4.648
126,954
+0.13(+2.80%)
Apr 26, 2004
4.707
4.750
4.471
4.522
26,789
-0.15(-3.25%)
Apr 23, 2004
4.471
4.682
4.429
4.674
95,660
+0.12(+2.59%)
Apr 22, 2004
4.454
4.555
4.387
4.555
123,398
+0.13(+3.05%)
Apr 21, 2004
4.421
4.446
4.269
4.421
116,641
+0.03(+0.58%)
Apr 20, 2004
4.260
4.395
4.218
4.395
71,360
+0.09(+2.16%)
Apr 19, 2004
4.345
4.429
4.269
4.302
70,411
-0.02(-0.39%)
Apr 16, 2004
4.302
4.345
4.226
4.319
47,059
+0.01(+0.20%)
Apr 15, 2004
4.260
4.387
4.218
4.311
84,991
+0.01(+0.20%)
Apr 14, 2004
4.302
4.302
4.134
4.302
70,293
+0.00(+0.00%)
Apr 13, 2004
4.319
4.345
4.260
4.302
126,480
+0.00(+0.00%)
Apr 12, 2004
4.218
4.311
4.218
4.302
80,368
+0.08(+2.00%)
Apr 08, 2004
4.201
4.260
4.201
4.218
25,367
+0.00(+0.00%)
Apr 07, 2004
4.184
4.269
4.176
4.218
129,917
+0.03(+0.81%)
Apr 06, 2004
4.201
4.218
4.134
4.184
54,171
+0.01(+0.20%)
Apr 05, 2004
4.218
4.218
4.142
4.176
37,695
-0.04(-1.00%)
Apr 02, 2004
4.134
4.218
4.134
4.218
51,327
+0.13(+3.31%)
Apr 01, 2004
4.134
4.176
4.066
4.083
40,303
-0.05(-1.22%)
Mar 31, 2004
3.973
4.176
3.973
4.134
68,278
+0.16(+4.03%)
Mar 30, 2004
3.923
4.024
3.923
3.973
37,813
+0.03(+0.64%)
Mar 29, 2004
3.948
4.007
3.906
3.948
16,713
+0.00(+0.00%)
Mar 26, 2004
3.982
3.982
3.931
3.948
15,172
-0.03(-0.85%)
Mar 25, 2004
3.957
3.999
3.940
3.982
11,853
+0.03(+0.64%)
Mar 24, 2004
3.889
3.965
3.864
3.957
7,230
+0.06(+1.52%)
Mar 23, 2004
3.923
3.965
3.847
3.897
33,783
-0.03(-0.86%)
Mar 22, 2004
3.923
3.957
3.838
3.931
16,358
+0.01(+0.22%)
Mar 19, 2004
3.897
3.923
3.881
3.923
11,261
+0.03(+0.65%)
Mar 18, 2004
3.881
3.897
3.838
3.897
42,081
-0.02(-0.43%)
Mar 17, 2004
3.923
3.948
3.897
3.914
9,720
-0.01(-0.21%)
Mar 16, 2004
3.965
3.965
3.838
3.923
22,403
+0.01(+0.22%)
Mar 15, 2004
3.923
3.923
3.838
3.914
32,360
-0.01(-0.21%)
Mar 12, 2004
3.914
3.931
3.864
3.923
82,028
+0.02(+0.43%)
Mar 11, 2004
3.838
3.914
3.813
3.906
80,843
+0.07(+1.76%)
Mar 10, 2004
3.897
3.897
3.763
3.838
24,655
-0.08(-1.94%)
Mar 09, 2004
3.881
3.923
3.805
3.914
54,171
-0.03(-0.85%)
Mar 08, 2004
3.965
3.965
3.881
3.948
40,184
-0.01(-0.21%)
Mar 05, 2004
4.041
4.049
3.838
3.957
63,417
-0.17(-4.09%)
Mar 04, 2004
4.007
4.142
3.965
4.125
133,474
+0.14(+3.60%)
Mar 03, 2004
3.813
3.982
3.813
3.982
110,477
+0.17(+4.42%)
Mar 02, 2004
3.813
3.864
3.754
3.813
103,720
-0.02(-0.44%)
Mar 01, 2004
3.838
3.948
3.754
3.830
143,668
-0.01(-0.22%)
Feb 27, 2004
3.763
3.923
3.763
3.838
184,564
+0.08(+2.25%)
Feb 26, 2004
3.881
4.092
3.754
3.754
87,125
-0.17(-4.30%)
Feb 25, 2004
3.813
3.982
3.813
3.923
103,246
+0.14(+3.79%)
Feb 24, 2004
3.796
3.838
3.712
3.779
58,794
+0.03(+0.67%)
Feb 23, 2004
3.822
3.822
3.543
3.754
61,758
-0.04(-1.11%)
Feb 20, 2004
3.788
3.838
3.763
3.796
62,825
+0.00(+0.00%)
Feb 19, 2004
3.881
3.931
3.754
3.796
53,460
-0.06(-1.53%)
Feb 18, 2004
3.881
3.881
3.822
3.855
9,008
-0.05(-1.30%)
Feb 17, 2004
3.965
4.007
3.906
3.906
20,862
-0.06(-1.49%)
Feb 13, 2004
3.973
4.049
3.881
3.965
32,242
-0.02(-0.42%)
Feb 12, 2004
4.007
4.016
3.957
3.982
61,639
-0.03(-0.63%)
Feb 11, 2004
3.754
4.007
3.754
4.007
128,732
+0.25(+6.74%)
Feb 10, 2004
3.796
3.813
3.712
3.754
48,482
-0.02(-0.45%)
Feb 09, 2004
3.712
3.779
3.712
3.771
18,491
-0.03(-0.67%)
Feb 06, 2004
3.881
3.914
3.754
3.796
24,418
-0.04(-1.10%)
Feb 05, 2004
3.628
3.872
3.585
3.838
80,368
+0.04(+1.11%)
Feb 04, 2004
3.881
3.881
3.763
3.796
301,798
-0.08(-2.17%)
Feb 03, 2004
3.948
3.957
3.838
3.881
31,057
+0.02(+0.44%)
Feb 02, 2004
3.923
3.931
3.805
3.864
23,826
-0.08(-1.93%)
Jan 30, 2004
3.965
4.024
3.847
3.940
37,221
-0.05(-1.27%)
Jan 29, 2004
4.092
4.092
3.965
3.990
49,904
-0.14(-3.47%)
Jan 28, 2004
4.193
4.193
4.058
4.134
91,274
-0.04(-1.01%)
Jan 27, 2004
3.965
4.176
3.965
4.176
151,136
+0.21(+5.32%)
Jan 26, 2004
3.990
4.007
3.847
3.965
63,773
-0.03(-0.63%)
Jan 23, 2004
3.847
4.049
3.847
3.990
101,824
+0.06(+1.50%)
Jan 22, 2004
3.881
3.931
3.838
3.931
32,005
+0.04(+1.08%)
Jan 21, 2004
3.813
3.897
3.678
3.889
104,906
+0.08(+1.99%)
Jan 20, 2004
3.585
3.813
3.543
3.813
94,712
+0.22(+6.10%)
Jan 16, 2004
3.417
3.602
3.417
3.594
97,201
+0.09(+2.65%)
Jan 15, 2004
3.628
3.712
3.417
3.501
94,474
-0.11(-3.04%)
Jan 14, 2004
3.543
3.628
3.543
3.611
22,522
+0.07(+1.90%)
Jan 13, 2004
3.459
3.560
3.459
3.543
82,384
+0.01(+0.24%)
Jan 12, 2004
3.644
3.644
3.501
3.535
86,651
-0.11(-3.01%)
Jan 09, 2004
3.653
3.653
3.585
3.644
56,661
+0.00(+0.00%)
Jan 08, 2004
3.585
3.619
3.552
3.644
46,822
+0.03(+0.93%)
Jan 07, 2004
3.619
3.644
3.611
3.611
45,755
-0.01(-0.23%)
Jan 06, 2004
3.526
3.619
3.484
3.619
236,839
+0.13(+3.87%)
Jan 05, 2004
3.459
3.501
3.459
3.484
14,935
-0.01(-0.24%)
Jan 02, 2004
3.484
3.535
3.459
3.493
25,011
+0.07(+1.97%)
Dec 31, 2003
3.509
3.509
3.417
3.425
74,679
-0.08(-2.40%)
Dec 30, 2003
3.602
3.602
3.509
3.509
29,634
-0.08(-2.35%)
Dec 29, 2003
3.628
3.644
3.535
3.594
71,241
-0.03(-0.93%)
Dec 26, 2003
3.442
3.628
3.417
3.628
92,341
+0.22(+6.44%)
Dec 24, 2003
3.433
3.433
3.383
3.408
2,607
-0.04(-1.22%)
Dec 23, 2003
3.433
3.459
3.417
3.450
49,548
-0.02(-0.49%)
Dec 22, 2003
3.425
3.476
3.425
3.467
18,491
+0.03(+0.98%)
Dec 19, 2003
3.417
3.442
3.400
3.433
40,184
+0.01(+0.25%)
Dec 18, 2003
3.374
3.442
3.374
3.425
29,634
+0.05(+1.50%)
Dec 17, 2003
3.417
3.417
3.366
3.374
16,358
-0.04(-1.23%)
Dec 16, 2003
3.417
3.459
3.248
3.417
48,245
+0.00(+0.00%)
Dec 15, 2003
3.459
3.476
3.408
3.417
54,646
-0.03(-0.98%)
Dec 12, 2003
3.164
3.476
3.164
3.450
121,146
+0.32(+10.24%)
Dec 11, 2003
3.206
3.206
3.121
3.130
12,090
-0.03(-1.07%)
Dec 10, 2003
3.256
3.256
3.121
3.164
68,633
-0.03(-1.06%)
Dec 09, 2003
3.189
3.290
3.079
3.197
26,789
+0.03(+1.07%)
Dec 08, 2003
3.104
3.164
3.096
3.164
40,777
+0.09(+3.02%)
Dec 05, 2003
3.079
3.079
3.071
3.071
37,458
+0.05(+1.68%)
Dec 04, 2003
3.147
3.164
3.054
3.020
45,637
-0.10(-3.24%)
Dec 03, 2003
3.121
3.172
3.121
3.121
58,083
+0.00(+0.00%)
Dec 02, 2003
3.121
3.164
3.121
3.121
90,918
+0.01(+0.27%)
Dec 01, 2003
3.037
3.164
3.037
3.113
26,552
+0.13(+4.24%)
Nov 28, 2003
2.995
2.995
2.986
2.986
5,571
-0.05(-1.67%)
Nov 26, 2003
3.121
3.121
2.953
3.037
32,360
-0.08(-2.44%)
Nov 25, 2003
3.079
3.147
3.079
3.113
42,081
+0.03(+1.10%)
Nov 24, 2003
2.953
3.121
2.953
3.079
59,150
+0.12(+3.99%)
Nov 21, 2003
2.970
2.986
2.961
2.961
13,394
-0.04(-1.40%)
Nov 20, 2003
2.953
3.037
2.953
3.003
32,123
+0.05(+1.71%)
Nov 19, 2003
3.138
3.147
2.953
2.953
55,594
-0.20(-6.42%)
Nov 18, 2003
2.995
3.155
2.995
3.155
44,807
+0.17(+5.65%)
Nov 17, 2003
2.978
2.995
2.961
2.986
76,457
+0.02(+0.57%)
Nov 14, 2003
3.045
3.096
2.953
2.970
41,844
-0.03(-0.84%)
Nov 13, 2003
3.104
3.147
2.953
2.995
137,385
-0.13(-4.05%)
Nov 12, 2003
3.248
3.248
3.121
3.121
182,074
-0.04(-1.33%)
Nov 11, 2003
3.214
3.214
3.164
3.164
69,937
-0.04(-1.32%)
Nov 10, 2003
3.214
3.214
3.164
3.206
463,484
+0.02(+0.53%)
Nov 07, 2003
3.206
3.206
3.113
3.189
116,048
+0.00(+0.00%)
Nov 06, 2003
3.248
3.248
3.164
3.189
127,073
-0.06(-1.82%)
Nov 05, 2003
3.307
3.307
3.223
3.248
31,649
-0.02(-0.52%)
Nov 04, 2003
3.307
3.307
3.265
3.265
67,922
-0.03(-1.02%)
Nov 03, 2003
3.273
3.273
3.273
3.299
9,483
+0.04(+1.30%)
Oct 31, 2003
3.282
3.290
3.256
3.256
121,264
-0.06(-1.78%)
Oct 30, 2003
3.349
3.366
3.349
3.315
22,640
-0.03(-1.01%)
Oct 29, 2003
3.332
3.417
3.332
3.349
22,048
+0.03(+1.02%)
Oct 28, 2003
3.248
3.248
3.248
3.315
32,716
+0.05(+1.55%)
Oct 27, 2003
3.332
3.417
3.248
3.265
138,452
-0.03(-0.77%)
Oct 24, 2003
3.712
3.720
3.130
3.290
2,147,913
-0.42(-11.36%)
Oct 23, 2003
3.754
3.754
3.670
3.712
75,745
-0.08(-2.00%)
Oct 22, 2003
3.796
3.796
3.754
3.788
1,540
-0.01(-0.22%)
Oct 21, 2003
3.771
3.796
3.754
3.796
72,308
+0.03(+0.67%)
Oct 20, 2003
3.855
3.864
3.771
3.771
33,783
-0.05(-1.32%)
Oct 17, 2003
3.703
3.822
3.703
3.822
35,205
+0.14(+3.90%)
Oct 16, 2003
3.712
3.822
3.712
3.678
97,201
-0.14(-3.75%)
Oct 15, 2003
3.881
3.948
3.813
3.822
23,826
-0.08(-1.95%)
Oct 14, 2003
3.923
3.948
3.897
3.897
6,163
-0.03(-0.64%)
Oct 13, 2003
3.914
3.931
3.914
3.923
15,528
+0.00(+0.00%)
Oct 10, 2003
3.906
3.906
3.906
3.923
9,364
+0.03(+0.87%)
Oct 09, 2003
3.931
3.931
3.881
3.889
7,112
-0.07(-1.71%)
Oct 08, 2003
3.965
3.982
3.923
3.957
15,884
+0.08(+1.96%)
Oct 07, 2003
4.049
4.049
3.881
3.881
80,131
-0.19(-4.56%)
Oct 06, 2003
4.049
4.066
4.041
4.066
6,163
+0.04(+1.05%)
Oct 03, 2003
4.193
4.193
3.923
4.024
277,735
-0.18(-4.22%)
Oct 02, 2003
4.218
4.226
4.201
4.201
49,904
-0.06(-1.39%)
Oct 01, 2003
4.269
4.269
4.260
4.260
64,603
-0.01(-0.20%)
Sep 30, 2003
4.260
4.277
4.218
4.269
97,556
+0.05(+1.20%)
Sep 29, 2003
4.218
4.243
4.176
4.218
97,082
-0.02(-0.40%)
Sep 26, 2003
4.218
4.302
4.092
4.235
89,377
+0.02(+0.40%)
Sep 25, 2003
3.897
4.243
3.872
4.218
149,239
+0.32(+8.23%)
Sep 24, 2003
3.796
3.897
3.796
3.897
58,320
+0.09(+2.44%)
Sep 23, 2003
3.754
3.830
3.788
3.805
114,152
+0.05(+1.35%)
Sep 22, 2003
3.628
3.754
3.619
3.754
23,589
+0.08(+2.30%)
Sep 19, 2003
3.518
3.678
3.518
3.670
114,152
+0.15(+4.32%)
Sep 18, 2003
3.526
3.543
3.501
3.518
54,171
+0.06(+1.71%)
Sep 17, 2003
3.450
3.484
3.450
3.459
64,603
+0.04(+1.23%)
Sep 16, 2003
3.417
3.425
3.408
3.417
42,318
+0.08(+2.53%)
Sep 15, 2003
3.332
3.358
3.324
3.332
25,485
-0.02(-0.50%)
Sep 12, 2003
3.391
3.391
3.307
3.349
43,503
-0.03(-0.75%)
Sep 11, 2003
3.374
3.417
3.374
3.374
126,835
+0.02(+0.50%)
Sep 10, 2003
3.358
3.366
3.349
3.358
29,753
-0.01(-0.25%)
Sep 09, 2003
3.374
3.383
3.358
3.366
73,493
-0.01(-0.25%)
Sep 08, 2003
3.374
3.391
3.349
3.374
45,874
+0.00(+0.00%)
Sep 05, 2003
3.374
3.374
3.290
3.374
153,507
-0.03(-0.99%)
Sep 04, 2003
3.442
3.501
3.358
3.408
269,674
-0.05(-1.46%)
Sep 03, 2003
3.602
3.670
3.450
3.459
137,859
-0.06(-1.68%)
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.