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
Stifel Financial Corp
(NY:
SF
)
77.48
-0.08 (-0.10%)
Streaming Delayed Price
Updated: 10:36 AM 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
4.166
4.188
4.087
4.134
54,503
-0.06(-1.41%)
Aug 30, 2004
4.072
4.193
4.072
4.193
65,404
+0.10(+2.48%)
Aug 27, 2004
4.087
4.126
4.057
4.091
31,711
+0.00(+0.11%)
Aug 26, 2004
4.157
4.157
4.026
4.087
39,143
-0.08(-2.00%)
Aug 25, 2004
4.117
4.178
4.102
4.170
115,448
+0.08(+2.00%)
Aug 24, 2004
3.860
4.088
3.860
4.088
78,287
+0.26(+6.89%)
Aug 23, 2004
3.687
3.830
3.687
3.825
31,711
+0.13(+3.44%)
Aug 20, 2004
3.633
3.698
3.615
3.698
28,242
+0.02(+0.58%)
Aug 19, 2004
3.671
3.702
3.671
3.677
6,441
-0.03(-0.86%)
Aug 18, 2004
3.648
3.708
3.634
3.708
46,575
+0.06(+1.53%)
Aug 17, 2004
3.678
3.680
3.652
3.652
26,260
+0.00(+0.04%)
Aug 16, 2004
3.548
3.651
3.548
3.651
73,827
+0.10(+2.90%)
Aug 13, 2004
3.548
3.557
3.527
3.548
50,539
-0.00(-0.04%)
Aug 12, 2004
3.578
3.596
3.550
3.550
53,512
-0.06(-1.64%)
Aug 11, 2004
3.633
3.678
3.609
3.609
60,945
-0.05(-1.49%)
Aug 10, 2004
3.590
3.711
3.590
3.663
68,377
+0.11(+2.98%)
Aug 09, 2004
3.572
3.633
3.557
3.557
40,630
-0.05(-1.47%)
Aug 06, 2004
3.633
3.634
3.569
3.610
55,494
-0.05(-1.49%)
Aug 05, 2004
3.713
3.713
3.648
3.665
42,116
-0.08(-2.10%)
Aug 04, 2004
3.780
3.795
3.742
3.743
51,530
+0.02(+0.45%)
Aug 03, 2004
3.736
3.802
3.727
3.727
35,675
-0.00(-0.12%)
Aug 02, 2004
3.633
3.766
3.633
3.731
73,332
+0.06(+1.69%)
Jul 30, 2004
3.863
3.864
3.640
3.669
117,926
-0.20(-5.13%)
Jul 29, 2004
3.996
3.996
3.867
3.867
77,791
-0.16(-3.95%)
Jul 28, 2004
4.099
4.134
4.026
4.026
49,053
-0.09(-2.21%)
Jul 27, 2004
4.114
4.140
4.057
4.117
48,062
-0.03(-0.66%)
Jul 26, 2004
4.138
4.163
4.132
4.144
103,061
+0.00(+0.11%)
Jul 23, 2004
4.110
4.157
4.110
4.140
54,008
-0.01(-0.18%)
Jul 22, 2004
4.117
4.147
4.099
4.147
37,161
+0.01(+0.33%)
Jul 21, 2004
4.163
4.163
4.132
4.134
92,160
-0.01(-0.15%)
Jul 20, 2004
4.072
4.149
4.072
4.140
86,710
+0.05(+1.33%)
Jul 19, 2004
4.041
4.110
4.041
4.085
85,224
+0.02(+0.52%)
Jul 16, 2004
4.063
4.119
4.060
4.064
68,872
-0.02(-0.56%)
Jul 15, 2004
4.041
4.128
4.026
4.087
81,260
+0.02(+0.56%)
Jul 14, 2004
4.072
4.087
4.064
4.064
11,891
-0.01(-0.15%)
Jul 13, 2004
4.132
4.163
4.057
4.070
109,007
-0.08(-2.04%)
Jul 12, 2004
4.101
4.160
4.088
4.155
81,260
+0.02(+0.55%)
Jul 09, 2004
4.087
4.132
4.085
4.132
82,251
+0.03(+0.74%)
Jul 08, 2004
4.079
4.132
4.060
4.102
93,647
-0.02(-0.37%)
Jul 07, 2004
4.199
4.216
4.117
4.117
76,800
-0.05(-1.23%)
Jul 06, 2004
4.147
4.169
4.110
4.169
125,358
+0.06(+1.44%)
Jul 02, 2004
4.140
4.140
4.104
4.110
26,260
-0.02(-0.37%)
Jul 01, 2004
4.132
4.140
4.087
4.125
130,313
+0.01(+0.18%)
Jun 30, 2004
4.125
4.140
4.097
4.117
139,727
+0.01(+0.33%)
Jun 29, 2004
4.057
4.117
4.057
4.104
99,593
+0.01(+0.22%)
Jun 28, 2004
4.140
4.140
4.078
4.094
141,709
-0.02(-0.37%)
Jun 25, 2004
4.147
4.147
4.026
4.110
847,285
+0.05(+1.31%)
Jun 24, 2004
4.087
4.111
3.995
4.057
131,304
-0.04(-1.07%)
Jun 23, 2004
4.076
4.138
4.076
4.101
111,980
-0.01(-0.15%)
Jun 22, 2004
4.034
4.110
4.034
4.107
102,070
+0.08(+2.07%)
Jun 21, 2004
3.988
4.057
3.988
4.023
49,053
+0.00(+0.11%)
Jun 18, 2004
4.102
4.140
4.019
4.019
114,953
-0.17(-3.98%)
Jun 17, 2004
4.223
4.269
4.169
4.185
111,980
-0.04(-0.90%)
Jun 16, 2004
4.113
4.241
4.113
4.223
133,286
+0.14(+3.45%)
Jun 15, 2004
4.037
4.087
4.037
4.082
74,323
+0.05(+1.24%)
Jun 14, 2004
3.985
4.054
3.969
4.032
170,448
-0.03(-0.71%)
Jun 10, 2004
4.064
4.117
4.058
4.061
161,033
+0.01(+0.22%)
Jun 09, 2004
4.049
4.099
4.048
4.052
51,530
+0.02(+0.38%)
Jun 08, 2004
4.070
4.070
4.026
4.037
38,648
-0.04(-0.97%)
Jun 07, 2004
3.958
4.102
3.958
4.076
96,124
+0.15(+3.78%)
Jun 04, 2004
3.777
3.928
3.777
3.928
92,656
+0.20(+5.23%)
Jun 03, 2004
3.799
3.830
3.724
3.733
34,188
-0.04(-0.96%)
Jun 02, 2004
3.799
3.845
3.739
3.769
70,359
-0.01(-0.32%)
Jun 01, 2004
3.781
3.811
3.716
3.781
122,385
-0.02(-0.48%)
May 28, 2004
3.668
3.845
3.648
3.799
100,088
+0.10(+2.66%)
May 27, 2004
3.781
3.798
3.655
3.701
55,494
-0.10(-2.51%)
May 26, 2004
3.792
3.799
3.784
3.796
36,666
+0.01(+0.20%)
May 25, 2004
3.807
3.807
3.784
3.789
54,999
+0.00(+0.12%)
May 24, 2004
3.830
3.830
3.773
3.784
154,096
+0.05(+1.21%)
May 21, 2004
3.739
3.739
3.678
3.739
72,341
+0.00(+0.04%)
May 20, 2004
3.746
3.755
3.731
3.737
52,521
+0.01(+0.37%)
May 19, 2004
3.740
3.740
3.708
3.724
54,008
-0.01(-0.36%)
May 18, 2004
3.761
3.761
3.737
3.737
36,170
-0.03(-0.88%)
May 17, 2004
3.793
3.807
3.746
3.771
28,242
-0.01(-0.28%)
May 14, 2004
3.607
3.781
3.607
3.781
79,278
+0.18(+4.96%)
May 13, 2004
3.568
3.618
3.568
3.603
6,441
+0.03(+0.93%)
May 12, 2004
3.625
3.625
3.519
3.569
9,414
-0.02(-0.67%)
May 11, 2004
3.466
3.593
3.466
3.593
24,774
+0.09(+2.55%)
May 10, 2004
3.466
3.504
3.436
3.504
44,593
+0.01(+0.26%)
May 07, 2004
3.519
3.519
3.495
3.495
12,387
-0.05(-1.32%)
May 06, 2004
3.536
3.625
3.497
3.542
67,881
-0.02(-0.68%)
May 05, 2004
3.406
3.633
3.406
3.566
181,844
+0.26(+7.88%)
May 04, 2004
3.391
3.392
3.269
3.306
63,422
-0.08(-2.50%)
May 03, 2004
3.383
3.391
3.360
3.391
13,873
-0.03(-0.89%)
Apr 30, 2004
3.468
3.512
3.421
3.421
26,756
-0.08(-2.38%)
Apr 29, 2004
3.550
3.550
3.481
3.504
24,774
-0.03(-0.77%)
Apr 28, 2004
3.557
3.572
3.531
3.531
24,278
-0.05(-1.35%)
Apr 27, 2004
3.542
3.580
3.528
3.580
16,846
+0.02(+0.47%)
Apr 26, 2004
3.515
3.592
3.515
3.563
24,774
+0.01(+0.30%)
Apr 23, 2004
3.627
3.627
3.546
3.553
23,287
-0.03(-0.76%)
Apr 22, 2004
3.330
3.580
3.330
3.580
79,278
+0.23(+6.72%)
Apr 21, 2004
3.428
3.428
3.345
3.354
78,782
-0.10(-2.81%)
Apr 20, 2004
3.498
3.551
3.451
3.451
32,702
-0.08(-2.40%)
Apr 19, 2004
3.494
3.554
3.494
3.536
71,845
-0.07(-1.97%)
Apr 16, 2004
3.572
3.627
3.566
3.607
17,837
+0.01(+0.29%)
Apr 15, 2004
3.686
3.693
3.566
3.596
119,908
-0.13(-3.41%)
Apr 14, 2004
3.678
3.724
3.610
3.724
41,621
+0.03(+0.70%)
Apr 13, 2004
3.708
3.769
3.686
3.698
16,351
+0.02(+0.45%)
Apr 12, 2004
3.671
3.689
3.640
3.681
7,432
-0.03(-0.73%)
Apr 08, 2004
3.633
3.721
3.607
3.708
53,512
+0.08(+2.13%)
Apr 07, 2004
3.596
3.633
3.572
3.631
109,998
+0.00(+0.13%)
Apr 06, 2004
3.586
3.627
3.560
3.627
17,342
-0.00(-0.13%)
Apr 05, 2004
3.631
3.633
3.574
3.631
16,846
+0.00(+0.04%)
Apr 02, 2004
3.562
3.633
3.556
3.630
35,179
+0.02(+0.63%)
Apr 01, 2004
3.625
3.625
3.501
3.607
47,566
-0.01(-0.33%)
Mar 31, 2004
3.539
3.621
3.539
3.619
69,368
+0.11(+3.15%)
Mar 30, 2004
3.584
3.584
3.481
3.509
26,756
-0.05(-1.28%)
Mar 29, 2004
3.542
3.613
3.542
3.554
34,684
+0.05(+1.29%)
Mar 26, 2004
3.553
3.598
3.507
3.509
63,918
-0.03(-0.81%)
Mar 25, 2004
3.518
3.556
3.518
3.537
47,071
+0.02(+0.52%)
Mar 24, 2004
3.557
3.557
3.469
3.519
35,675
-0.02(-0.68%)
Mar 23, 2004
3.587
3.625
3.481
3.543
91,169
+0.02(+0.47%)
Mar 22, 2004
3.536
3.536
3.451
3.527
36,666
-0.07(-1.94%)
Mar 19, 2004
3.587
3.678
3.587
3.596
91,665
+0.02(+0.64%)
Mar 18, 2004
3.572
3.646
3.572
3.574
122,385
+0.03(+0.90%)
Mar 17, 2004
3.802
3.822
3.527
3.542
282,924
-0.27(-7.14%)
Mar 16, 2004
3.867
3.870
3.799
3.814
73,332
-0.02(-0.47%)
Mar 15, 2004
4.140
4.147
3.830
3.833
136,259
-0.34(-8.13%)
Mar 12, 2004
4.240
4.240
4.170
4.172
43,603
-0.10(-2.44%)
Mar 11, 2004
4.405
4.405
4.255
4.276
40,134
-0.11(-2.42%)
Mar 10, 2004
4.477
4.502
4.367
4.382
123,872
-0.08(-1.86%)
Mar 09, 2004
4.473
4.473
4.420
4.465
161,033
+0.06(+1.37%)
Mar 08, 2004
4.390
4.496
4.390
4.405
171,934
+0.05(+1.15%)
Mar 05, 2004
4.246
4.356
4.246
4.355
160,538
+0.12(+2.71%)
Mar 04, 2004
4.087
4.243
4.087
4.240
98,602
+0.15(+3.55%)
Mar 03, 2004
4.102
4.125
4.085
4.094
90,178
-0.01(-0.15%)
Mar 02, 2004
3.937
4.122
3.899
4.101
85,719
+0.15(+3.75%)
Mar 01, 2004
3.799
3.955
3.799
3.952
60,449
+0.19(+5.03%)
Feb 27, 2004
3.784
3.786
3.746
3.763
24,278
-0.01(-0.36%)
Feb 26, 2004
3.798
3.814
3.740
3.777
38,648
+0.01(+0.24%)
Feb 25, 2004
3.736
3.798
3.711
3.767
58,963
+0.00(+0.04%)
Feb 24, 2004
3.842
3.842
3.739
3.766
83,242
-0.11(-2.74%)
Feb 23, 2004
3.860
3.958
3.784
3.872
182,835
+0.07(+1.71%)
Feb 20, 2004
3.771
3.807
3.739
3.807
25,269
+0.01(+0.20%)
Feb 19, 2004
3.936
3.936
3.769
3.799
48,062
-0.14(-3.46%)
Feb 18, 2004
3.830
3.969
3.792
3.936
119,908
+0.14(+3.59%)
Feb 17, 2004
3.708
3.807
3.671
3.799
92,160
+0.11(+2.87%)
Feb 13, 2004
3.693
3.701
3.648
3.693
15,360
+0.03(+0.83%)
Feb 12, 2004
3.610
3.724
3.610
3.663
57,972
+0.05(+1.47%)
Feb 11, 2004
3.603
3.610
3.497
3.610
150,133
-0.02(-0.63%)
Feb 10, 2004
3.860
3.860
3.603
3.633
238,330
-0.27(-6.98%)
Feb 09, 2004
3.932
3.943
3.867
3.905
173,916
+0.03(+0.66%)
Feb 06, 2004
3.761
3.901
3.761
3.880
476,164
+0.12(+3.14%)
Feb 05, 2004
3.512
3.777
3.466
3.761
191,258
+0.29(+8.23%)
Feb 04, 2004
3.459
3.475
3.424
3.475
66,890
+0.06(+1.82%)
Feb 03, 2004
3.316
3.428
3.316
3.413
132,295
+0.10(+2.87%)
Feb 02, 2004
3.257
3.318
3.257
3.318
28,242
+0.06(+1.86%)
Jan 30, 2004
3.256
3.259
3.256
3.257
7,432
+0.00(+0.05%)
Jan 29, 2004
3.259
3.260
3.256
3.256
18,828
-0.01(-0.19%)
Jan 28, 2004
3.247
3.318
3.247
3.262
36,666
+0.02(+0.47%)
Jan 27, 2004
3.297
3.297
3.244
3.247
35,675
+0.00(+0.09%)
Jan 26, 2004
3.201
3.262
3.186
3.244
108,016
+0.07(+2.05%)
Jan 23, 2004
3.133
3.179
3.121
3.179
38,648
+0.06(+1.79%)
Jan 22, 2004
3.133
3.167
3.123
3.123
20,810
+0.02(+0.73%)
Jan 21, 2004
3.088
3.133
3.088
3.100
32,206
+0.03(+0.84%)
Jan 20, 2004
3.067
3.095
3.065
3.074
31,215
+0.01(+0.25%)
Jan 16, 2004
3.029
3.126
3.029
3.067
76,800
+0.04(+1.30%)
Jan 15, 2004
2.988
3.056
2.982
3.027
128,827
+0.08(+2.56%)
Jan 14, 2004
2.926
2.952
2.924
2.952
41,621
+0.03(+0.93%)
Jan 13, 2004
2.924
2.936
2.924
2.924
26,260
-0.00(-0.16%)
Jan 12, 2004
2.876
2.967
2.876
2.929
45,584
+0.02(+0.78%)
Jan 09, 2004
2.899
2.906
2.899
2.906
27,251
-0.01(-0.26%)
Jan 08, 2004
2.876
2.921
2.874
2.914
22,792
+0.05(+1.58%)
Jan 07, 2004
2.868
2.868
2.846
2.868
36,170
+0.02(+0.80%)
Jan 06, 2004
2.794
2.846
2.794
2.846
24,774
+0.05(+1.84%)
Jan 05, 2004
2.773
2.815
2.773
2.794
135,268
-0.01(-0.32%)
Jan 02, 2004
2.891
2.891
2.803
2.803
52,521
-0.15(-5.03%)
Dec 31, 2003
2.980
2.980
2.914
2.952
13,873
-0.04(-1.42%)
Dec 30, 2003
2.914
2.994
2.914
2.994
5,945
+0.05(+1.70%)
Dec 29, 2003
2.876
2.952
2.831
2.944
111,484
+0.07(+2.37%)
Dec 26, 2003
2.876
2.876
2.876
2.876
2,477
+0.00(+0.16%)
Dec 24, 2003
2.871
2.871
2.871
2.871
0
+0.03(+1.17%)
Dec 23, 2003
2.838
2.838
2.838
2.838
0
+0.00(+0.00%)
Dec 22, 2003
2.861
2.861
2.838
2.838
2,477
-0.02(-0.79%)
Dec 19, 2003
2.802
2.861
2.802
2.861
24,278
+0.05(+1.61%)
Dec 18, 2003
2.815
2.815
2.815
2.815
495
+0.02(+0.54%)
Dec 17, 2003
2.685
2.815
2.685
2.800
166,484
+0.12(+4.52%)
Dec 16, 2003
2.688
2.688
2.679
2.679
39,639
-0.00(-0.06%)
Dec 15, 2003
2.685
2.685
2.658
2.681
20,315
+0.01(+0.34%)
Dec 12, 2003
2.620
2.672
2.620
2.672
2,477
+0.01(+0.28%)
Dec 11, 2003
2.694
2.702
2.652
2.664
24,278
-0.01(-0.23%)
Dec 10, 2003
2.672
2.672
2.672
2.670
23,287
-0.02(-0.62%)
Dec 09, 2003
2.725
2.725
2.687
2.687
3,963
-0.02(-0.67%)
Dec 08, 2003
2.694
2.729
2.679
2.705
28,242
+0.03(+1.07%)
Dec 05, 2003
2.672
2.723
2.672
2.676
13,873
-0.02(-0.84%)
Dec 04, 2003
2.694
2.699
2.694
2.699
46,080
+0.00(+0.17%)
Dec 03, 2003
2.658
2.694
2.658
2.694
35,675
+0.02(+0.85%)
Dec 02, 2003
2.661
2.672
2.649
2.672
25,269
+0.06(+2.20%)
Dec 01, 2003
2.582
2.614
2.582
2.614
32,702
+0.02(+0.76%)
Nov 28, 2003
2.551
2.611
2.551
2.594
10,405
+0.02(+0.82%)
Nov 26, 2003
2.528
2.573
2.528
2.573
43,603
+0.04(+1.43%)
Nov 25, 2003
2.513
2.573
2.513
2.537
33,197
+0.02(+0.90%)
Nov 24, 2003
2.426
2.535
2.426
2.514
74,818
+0.06(+2.53%)
Nov 21, 2003
2.464
2.464
2.457
2.452
5,450
+0.01(+0.31%)
Nov 20, 2003
2.435
2.445
2.399
2.445
10,405
+0.01(+0.37%)
Nov 19, 2003
2.376
2.393
2.370
2.435
29,233
+0.06(+2.61%)
Nov 18, 2003
2.393
2.416
2.373
2.373
14,369
-0.02(-0.95%)
Nov 17, 2003
2.429
2.429
2.396
2.396
25,269
-0.04(-1.68%)
Nov 14, 2003
2.346
2.452
2.346
2.437
51,530
+0.04(+1.83%)
Nov 13, 2003
2.422
2.470
2.392
2.393
56,981
-0.06(-2.41%)
Nov 12, 2003
2.346
2.452
2.346
2.452
130,809
+0.13(+5.67%)
Nov 11, 2003
2.286
2.354
2.286
2.320
125,358
+0.11(+5.07%)
Nov 10, 2003
2.222
2.222
2.208
2.208
14,369
+0.05(+2.17%)
Nov 07, 2003
2.134
2.162
2.134
2.162
21,306
-0.01(-0.42%)
Nov 06, 2003
2.154
2.171
2.154
2.171
8,918
-0.04(-1.78%)
Nov 05, 2003
2.210
2.210
2.210
2.210
990
+0.00(+0.00%)
Nov 04, 2003
2.210
2.210
2.210
2.210
990
-0.02(-1.02%)
Nov 03, 2003
2.230
2.233
2.230
2.233
12,882
+0.11(+4.98%)
Oct 31, 2003
2.127
2.127
2.127
2.127
0
+0.00(+0.00%)
Oct 30, 2003
2.127
2.127
2.127
2.127
0
+0.00(+0.00%)
Oct 29, 2003
2.198
2.198
2.127
2.127
7,927
-0.01(-0.50%)
Oct 28, 2003
2.119
2.137
2.119
2.137
14,864
+0.02(+0.86%)
Oct 27, 2003
2.119
2.134
2.119
2.119
1,623,221
+0.01(+0.57%)
Oct 24, 2003
2.174
2.174
2.107
2.107
42,116
-0.03(-1.28%)
Oct 23, 2003
2.125
2.134
2.125
2.134
14,864
+0.00(+0.00%)
Oct 22, 2003
2.125
2.134
2.125
2.134
14,864
+0.01(+0.36%)
Oct 21, 2003
2.093
2.127
2.093
2.127
7,432
+0.00(+0.07%)
Oct 20, 2003
2.112
2.125
2.112
2.125
24,774
-0.00(-0.07%)
Oct 17, 2003
2.127
2.127
2.127
2.127
24,774
+0.00(+0.00%)
Oct 16, 2003
2.110
2.127
2.110
2.127
10,405
+0.02(+0.79%)
Oct 15, 2003
2.104
2.109
2.104
2.110
30,224
+0.08(+4.03%)
Oct 14, 2003
2.028
2.028
2.028
2.028
31,711
-0.08(-3.94%)
Oct 13, 2003
2.096
2.112
2.096
2.112
42,116
+0.02(+0.72%)
Oct 10, 2003
2.119
2.119
2.119
2.096
9,414
+0.02(+0.73%)
Oct 09, 2003
2.074
2.083
2.068
2.081
144,187
+0.02(+0.73%)
Oct 08, 2003
2.039
2.066
2.039
2.066
25,269
+0.02(+0.81%)
Oct 07, 2003
2.049
2.049
2.049
2.049
990
+0.02(+0.89%)
Oct 06, 2003
2.031
2.031
2.031
2.031
495
+0.02(+1.05%)
Oct 03, 2003
2.010
2.010
2.010
2.010
0
+0.00(+0.00%)
Oct 02, 2003
2.010
2.010
2.010
2.010
0
+0.00(+0.00%)
Oct 01, 2003
2.059
2.059
2.010
2.010
3,963
-0.04(-1.99%)
Sep 30, 2003
2.051
2.051
2.051
2.051
2,477
+0.00(+0.00%)
Sep 29, 2003
2.051
2.051
2.051
2.051
2,477
+0.00(+0.00%)
Sep 26, 2003
2.051
2.051
2.051
2.051
43,107
+0.01(+0.37%)
Sep 25, 2003
2.021
2.043
2.021
2.043
2,477
-0.02(-0.73%)
Sep 24, 2003
2.059
2.059
2.059
2.059
22,296
-0.01(-0.66%)
Sep 23, 2003
2.072
2.072
2.072
2.072
2,972
+0.03(+1.41%)
Sep 22, 2003
2.034
2.059
2.013
2.043
30,224
+0.01(+0.45%)
Sep 19, 2003
2.027
2.034
2.027
2.034
15,855
+0.01(+0.67%)
Sep 18, 2003
2.007
2.019
2.007
2.021
29,233
+0.02(+1.14%)
Sep 17, 2003
1.998
1.998
1.998
1.998
0
+0.00(+0.00%)
Sep 16, 2003
2.040
2.040
1.998
1.998
9,414
-0.02(-0.75%)
Sep 15, 2003
2.013
2.013
2.003
2.013
15,360
-0.02(-0.75%)
Sep 12, 2003
2.028
2.042
2.013
2.028
16,351
+0.00(+0.15%)
Sep 11, 2003
2.043
2.043
2.010
2.025
18,333
-0.02(-0.89%)
Sep 10, 2003
2.081
2.096
2.043
2.043
65,899
-0.01(-0.66%)
Sep 09, 2003
2.074
2.074
1.990
2.057
43,603
+0.01(+0.67%)
Sep 08, 2003
2.006
2.081
2.006
2.043
195,718
+0.14(+7.40%)
Sep 05, 2003
1.900
1.904
1.900
1.903
3,468
+0.00(+0.24%)
Sep 04, 2003
1.913
1.913
1.898
1.898
4,954
-0.05(-2.71%)
Sep 03, 2003
1.951
1.951
1.951
1.951
0
+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.