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
Motorcar Parts Amer
(NQ:
MPAA
)
4.960
-0.130 (-2.55%)
Streaming Delayed Price
Updated: 9:35 AM 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
7.550
7.550
7.550
7.550
5,000
+0.05(+0.67%)
Aug 30, 2004
7.500
7.500
7.450
7.500
4,000
-0.05(-0.66%)
Aug 27, 2004
7.450
7.550
7.450
7.550
9,600
+0.07(+0.94%)
Aug 26, 2004
7.500
7.500
7.480
7.480
9,200
-0.02(-0.27%)
Aug 25, 2004
7.450
7.730
7.450
7.500
52,900
+0.00(+0.00%)
Aug 24, 2004
7.310
7.500
7.310
7.500
11,750
+0.00(+0.00%)
Aug 23, 2004
7.500
7.500
7.450
7.500
10,500
+0.20(+2.74%)
Aug 20, 2004
7.500
7.500
7.300
7.300
1,975
-0.05(-0.68%)
Aug 19, 2004
7.700
7.700
7.150
7.350
15,900
-0.45(-5.77%)
Aug 18, 2004
8.050
8.150
7.800
7.800
91,750
-0.55(-6.59%)
Aug 17, 2004
9.250
9.300
8.000
8.350
36,750
-0.95(-10.22%)
Aug 16, 2004
9.300
9.300
9.300
9.300
1,000
+0.00(+0.00%)
Aug 13, 2004
9.000
9.300
8.700
9.300
6,450
+0.30(+3.33%)
Aug 12, 2004
9.000
9.000
9.000
9.000
1,500
+0.30(+3.45%)
Aug 11, 2004
8.700
8.700
8.700
8.700
1,200
-0.30(-3.33%)
Aug 10, 2004
8.950
9.100
8.700
9.000
12,065
-0.20(-2.17%)
Aug 09, 2004
9.250
9.300
9.000
9.200
16,685
-0.10(-1.08%)
Aug 06, 2004
9.300
9.300
9.300
9.300
800
+0.00(+0.00%)
Aug 05, 2004
9.400
9.550
9.300
9.300
4,105
-0.10(-1.06%)
Aug 04, 2004
9.500
9.500
9.400
9.400
980
-0.20(-2.08%)
Aug 03, 2004
9.500
9.600
9.500
9.600
3,000
+0.10(+1.05%)
Aug 02, 2004
9.975
9.975
9.500
9.500
4,100
-0.50(-5.00%)
Jul 30, 2004
10.01
10.15
9.750
10.00
53,600
+0.20(+2.04%)
Jul 29, 2004
9.750
9.800
9.750
9.800
2,500
+0.00(+0.00%)
Jul 28, 2004
9.850
9.850
9.750
9.800
4,650
+0.00(+0.00%)
Jul 27, 2004
9.800
9.800
9.800
9.800
0
+0.00(+0.00%)
Jul 26, 2004
10.00
10.01
9.750
9.800
24,650
+0.05(+0.51%)
Jul 23, 2004
9.700
9.750
9.650
9.750
8,900
+0.08(+0.85%)
Jul 22, 2004
9.760
9.760
9.450
9.668
20,075
-0.08(-0.84%)
Jul 21, 2004
9.450
9.900
9.450
9.750
8,500
+0.40(+4.28%)
Jul 20, 2004
9.475
9.475
9.050
9.350
12,200
-0.05(-0.53%)
Jul 19, 2004
9.300
9.400
9.150
9.400
59,700
+0.00(+0.00%)
Jul 16, 2004
9.300
9.450
9.150
9.400
3,600
+0.40(+4.44%)
Jul 15, 2004
9.000
9.000
9.000
9.000
140
-0.25(-2.70%)
Jul 14, 2004
9.150
9.300
9.150
9.250
7,500
+0.15(+1.65%)
Jul 13, 2004
9.050
9.200
8.650
9.100
13,650
-0.15(-1.62%)
Jul 12, 2004
9.200
9.270
9.100
9.250
10,000
-0.05(-0.54%)
Jul 09, 2004
9.250
9.300
9.250
9.300
11,400
+0.09(+0.98%)
Jul 08, 2004
9.210
9.210
9.210
9.210
5,500
-0.05(-0.54%)
Jul 07, 2004
9.450
9.450
9.125
9.260
24,454
-0.09(-0.96%)
Jul 06, 2004
9.550
9.600
9.350
9.350
5,230
-0.15(-1.58%)
Jul 02, 2004
9.400
9.550
9.400
9.500
16,000
+0.30(+3.26%)
Jul 01, 2004
9.350
9.400
9.150
9.200
26,750
-0.15(-1.60%)
Jun 30, 2004
8.050
9.550
8.000
9.350
150,492
+1.35(+16.87%)
Jun 29, 2004
8.000
8.000
8.000
8.000
100
+0.00(+0.00%)
Jun 28, 2004
7.800
8.100
7.800
8.000
6,755
+0.01(+0.13%)
Jun 25, 2004
7.950
8.050
7.950
7.990
5,000
-0.01(-0.12%)
Jun 24, 2004
7.800
8.000
7.800
8.000
3,250
-0.03(-0.37%)
Jun 23, 2004
7.800
8.030
7.800
8.030
2,174
+0.23(+2.95%)
Jun 22, 2004
8.000
8.000
7.800
7.800
30,150
+0.05(+0.65%)
Jun 21, 2004
7.500
7.750
7.500
7.750
13,600
-0.20(-2.52%)
Jun 18, 2004
8.030
8.030
7.950
7.950
1,100
-0.08(-1.00%)
Jun 17, 2004
8.030
8.030
8.030
8.030
0
+0.03(+0.37%)
Jun 16, 2004
8.000
8.000
8.000
8.000
6,650
+0.00(+0.00%)
Jun 15, 2004
7.900
8.000
7.700
8.000
6,650
-0.03(-0.37%)
Jun 14, 2004
8.030
8.030
8.030
8.030
0
+0.00(+0.00%)
Jun 10, 2004
7.600
8.030
7.600
8.030
4,835
+0.28(+3.61%)
Jun 09, 2004
7.650
7.750
7.650
7.750
250
-0.15(-1.90%)
Jun 08, 2004
8.000
8.020
7.300
7.900
10,000
-0.15(-1.86%)
Jun 07, 2004
8.050
8.050
8.050
8.050
0
+0.00(+0.00%)
Jun 04, 2004
8.050
8.050
8.050
8.050
500
+0.05(+0.63%)
Jun 03, 2004
7.200
8.300
7.200
8.000
20,305
+0.10(+1.27%)
Jun 02, 2004
8.450
8.550
7.800
7.900
25,375
-0.60(-7.06%)
Jun 01, 2004
8.500
8.500
8.500
8.500
0
+0.00(+0.00%)
May 28, 2004
8.000
8.500
8.000
8.500
8,905
+0.50(+6.25%)
May 27, 2004
7.600
8.000
7.600
8.000
700
+0.75(+10.34%)
May 26, 2004
7.250
7.250
7.250
7.250
1,100
-0.25(-3.33%)
May 25, 2004
7.800
7.800
7.300
7.500
71,800
-0.30(-3.85%)
May 24, 2004
7.650
7.800
7.500
7.800
2,600
-0.15(-1.89%)
May 21, 2004
7.600
7.950
7.250
7.950
2,300
+0.45(+6.00%)
May 20, 2004
6.000
7.500
6.000
7.500
35,550
+0.05(+0.67%)
May 19, 2004
8.000
8.000
7.350
7.450
33,798
-0.65(-8.02%)
May 18, 2004
8.000
8.100
8.000
8.100
8,500
+0.10(+1.25%)
May 17, 2004
8.350
8.350
7.600
8.000
5,750
-0.39(-4.65%)
May 14, 2004
8.450
8.450
8.390
8.390
1,000
-0.11(-1.29%)
May 13, 2004
8.550
8.550
8.400
8.500
6,600
-0.05(-0.58%)
May 12, 2004
8.350
8.550
8.350
8.550
9,500
-0.15(-1.72%)
May 11, 2004
8.700
8.700
8.700
8.700
2,000
+0.10(+1.16%)
May 10, 2004
8.550
8.750
8.400
8.600
75,000
+0.05(+0.58%)
May 07, 2004
8.550
8.550
8.500
8.550
6,402
+0.05(+0.59%)
May 06, 2004
8.400
8.500
8.350
8.500
1,975
+0.10(+1.19%)
May 05, 2004
8.350
8.400
8.350
8.400
2,600
+0.05(+0.60%)
May 04, 2004
8.200
8.350
8.200
8.350
4,800
+0.00(+0.00%)
May 03, 2004
8.350
8.350
8.350
8.350
0
+0.00(+0.00%)
Apr 30, 2004
8.400
8.400
8.350
8.350
10,200
+0.00(+0.00%)
Apr 29, 2004
8.300
8.350
8.250
8.350
13,688
+0.00(+0.00%)
Apr 28, 2004
8.750
8.850
8.200
8.350
13,380
-0.40(-4.57%)
Apr 27, 2004
8.950
8.950
8.750
8.750
4,556
+0.25(+2.94%)
Apr 26, 2004
8.500
8.500
8.500
8.500
0
+0.00(+0.00%)
Apr 23, 2004
8.500
8.500
8.500
8.500
200
-0.45(-5.03%)
Apr 22, 2004
8.550
8.950
8.550
8.950
1,100
+0.15(+1.70%)
Apr 21, 2004
8.850
9.000
8.800
8.800
4,100
-0.20(-2.22%)
Apr 20, 2004
9.000
9.000
9.000
9.000
0
+0.00(+0.00%)
Apr 19, 2004
8.900
9.000
8.750
9.000
6,900
+0.00(+0.00%)
Apr 16, 2004
8.900
9.000
8.860
9.000
21,950
+0.10(+1.12%)
Apr 15, 2004
8.900
8.900
8.900
8.900
2,000
+0.00(+0.00%)
Apr 14, 2004
8.650
8.900
8.600
8.900
33,600
+0.25(+2.89%)
Apr 13, 2004
8.500
8.650
8.450
8.650
42,800
+0.23(+2.73%)
Apr 12, 2004
8.400
8.500
8.400
8.420
5,800
-0.08(-0.94%)
Apr 08, 2004
8.500
8.500
8.400
8.500
6,540
+0.05(+0.59%)
Apr 07, 2004
8.400
8.450
8.350
8.450
2,808
+0.10(+1.20%)
Apr 06, 2004
8.350
8.400
8.350
8.350
2,975
+0.00(+0.00%)
Apr 05, 2004
8.300
8.350
8.300
8.350
10,050
+0.05(+0.60%)
Apr 02, 2004
8.500
8.500
8.200
8.300
13,770
-0.20(-2.35%)
Apr 01, 2004
8.500
8.500
8.500
8.500
1,439
+0.15(+1.80%)
Mar 31, 2004
8.200
8.350
8.200
8.350
82,550
+0.15(+1.83%)
Mar 30, 2004
8.250
8.250
8.150
8.200
4,800
-0.05(-0.61%)
Mar 29, 2004
8.250
8.300
8.200
8.250
12,350
+0.00(+0.00%)
Mar 26, 2004
8.300
8.300
8.200
8.250
27,500
+0.10(+1.23%)
Mar 25, 2004
8.200
8.200
8.000
8.150
20,660
-0.05(-0.61%)
Mar 24, 2004
8.200
8.250
8.000
8.200
9,402
-0.05(-0.61%)
Mar 23, 2004
8.250
8.300
8.200
8.250
18,400
+0.10(+1.23%)
Mar 22, 2004
7.850
8.250
7.850
8.150
37,640
+0.20(+2.52%)
Mar 19, 2004
7.700
8.000
7.700
7.950
166,462
+0.25(+3.25%)
Mar 18, 2004
7.400
7.700
7.400
7.700
1,500
+0.10(+1.32%)
Mar 17, 2004
7.000
7.600
7.000
7.600
23,300
+0.40(+5.56%)
Mar 16, 2004
7.200
7.250
7.200
7.200
30,600
-0.05(-0.69%)
Mar 15, 2004
7.500
7.500
7.060
7.250
21,800
-0.25(-3.33%)
Mar 12, 2004
7.650
7.700
7.500
7.500
2,100
-0.25(-3.23%)
Mar 11, 2004
7.750
7.850
7.750
7.750
10,000
-0.04(-0.51%)
Mar 10, 2004
7.750
7.850
7.750
7.790
18,100
+0.04(+0.52%)
Mar 09, 2004
7.750
7.800
7.750
7.750
14,650
-0.05(-0.64%)
Mar 08, 2004
7.750
7.800
7.750
7.800
15,400
-0.05(-0.64%)
Mar 05, 2004
7.650
7.900
7.650
7.850
130,840
+0.35(+4.67%)
Mar 04, 2004
7.500
7.500
7.500
7.500
0
+0.00(+0.00%)
Mar 03, 2004
7.500
7.550
7.500
7.500
6,450
-0.05(-0.66%)
Mar 02, 2004
7.700
7.700
7.500
7.550
9,730
-0.10(-1.31%)
Mar 01, 2004
7.650
7.700
7.650
7.650
79,650
+0.00(+0.00%)
Feb 27, 2004
7.500
7.750
7.500
7.650
116,400
+0.17(+2.27%)
Feb 26, 2004
7.480
7.480
7.480
7.480
2,740
+0.03(+0.40%)
Feb 25, 2004
7.450
7.500
7.450
7.450
2,150
+0.00(+0.00%)
Feb 24, 2004
7.550
7.550
7.450
7.450
35,240
-0.10(-1.32%)
Feb 23, 2004
7.350
7.580
7.350
7.550
58,400
+0.15(+2.03%)
Feb 20, 2004
7.300
7.400
7.250
7.400
68,640
+0.15(+2.07%)
Feb 19, 2004
6.650
7.250
6.650
7.250
84,600
+0.65(+9.85%)
Feb 18, 2004
6.600
6.600
6.450
6.600
12,100
+0.21(+3.29%)
Feb 17, 2004
6.390
6.390
6.350
6.390
9,675
+0.04(+0.63%)
Feb 13, 2004
6.350
6.350
6.350
6.350
0
+0.00(+0.00%)
Feb 12, 2004
6.350
6.350
6.350
6.350
47,700
+0.00(+0.00%)
Feb 11, 2004
6.350
6.380
6.300
6.350
42,280
+0.05(+0.79%)
Feb 10, 2004
6.350
6.400
6.280
6.300
21,398
-0.05(-0.79%)
Feb 09, 2004
6.210
6.450
6.100
6.350
78,300
+0.05(+0.79%)
Feb 06, 2004
6.300
6.300
6.300
6.300
500
+0.00(+0.00%)
Feb 05, 2004
6.300
6.300
6.250
6.300
7,800
+0.05(+0.80%)
Feb 04, 2004
6.270
6.270
6.220
6.250
42,400
+0.00(+0.00%)
Feb 03, 2004
6.250
6.250
6.250
6.250
900
+0.00(+0.00%)
Feb 02, 2004
6.350
6.400
6.250
6.250
21,883
+0.00(+0.00%)
Jan 30, 2004
6.300
6.300
6.250
6.250
4,650
-0.05(-0.79%)
Jan 29, 2004
6.300
6.300
6.300
6.300
2,430
-0.05(-0.79%)
Jan 28, 2004
6.450
6.450
6.350
6.350
30,000
+0.00(+0.00%)
Jan 27, 2004
6.450
6.450
6.350
6.350
13,000
-0.15(-2.31%)
Jan 26, 2004
6.350
6.500
6.320
6.500
4,835
+0.20(+3.17%)
Jan 23, 2004
6.300
6.320
6.300
6.300
12,150
-0.02(-0.32%)
Jan 22, 2004
6.350
6.350
6.300
6.320
7,275
+0.01(+0.16%)
Jan 21, 2004
6.310
6.350
6.300
6.310
11,400
+0.00(+0.00%)
Jan 20, 2004
6.600
6.600
6.310
6.310
17,000
-0.34(-5.11%)
Jan 16, 2004
6.750
6.750
6.500
6.650
11,498
+0.05(+0.76%)
Jan 15, 2004
6.310
6.650
6.310
6.600
37,200
+0.30(+4.76%)
Jan 14, 2004
6.350
6.390
6.300
6.300
7,300
-0.05(-0.79%)
Jan 13, 2004
6.400
6.400
6.350
6.350
2,500
+0.05(+0.79%)
Jan 12, 2004
6.300
6.400
6.250
6.300
28,050
-0.45(-6.67%)
Jan 09, 2004
5.930
6.750
5.850
6.750
70,300
+0.90(+15.38%)
Jan 08, 2004
5.850
5.950
5.820
5.850
13,500
+0.10(+1.74%)
Jan 07, 2004
5.750
5.750
5.750
5.750
200
+0.10(+1.77%)
Dec 31, 2003
5.590
5.650
5.590
5.650
4,300
+0.13(+2.36%)
Dec 30, 2003
5.660
5.660
5.500
5.520
44,200
-0.14(-2.47%)
Dec 29, 2003
5.660
5.660
5.660
5.660
2,850
+0.00(+0.00%)
Dec 26, 2003
5.660
5.660
5.660
5.660
350
+0.00(+0.00%)
Dec 24, 2003
5.660
5.660
5.660
5.660
0
+0.00(+0.00%)
Dec 23, 2003
5.700
5.700
5.660
5.660
4,700
-0.06(-1.05%)
Dec 22, 2003
5.670
5.750
5.670
5.720
11,816
+0.05(+0.88%)
Dec 19, 2003
5.700
5.700
5.660
5.670
15,900
-0.08(-1.39%)
Dec 18, 2003
5.750
5.800
5.670
5.750
6,425
+0.09(+1.59%)
Dec 17, 2003
5.650
5.660
5.650
5.660
1,100
+0.01(+0.18%)
Dec 16, 2003
5.670
5.670
5.650
5.650
1,113
-0.11(-1.91%)
Dec 15, 2003
5.670
5.760
5.670
5.760
400
+0.08(+1.41%)
Dec 12, 2003
5.680
5.680
5.660
5.680
6,415
+0.02(+0.35%)
Dec 11, 2003
5.660
5.660
5.660
5.660
1,200
+0.01(+0.18%)
Dec 10, 2003
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
Dec 09, 2003
5.620
5.700
5.620
5.650
22,590
+0.00(+0.00%)
Dec 08, 2003
5.600
5.700
5.600
5.650
48,200
+0.00(+0.00%)
Dec 05, 2003
5.580
5.650
5.580
5.650
17,100
+0.04(+0.71%)
Dec 04, 2003
5.580
5.610
5.580
5.610
31,750
+0.03(+0.54%)
Dec 03, 2003
5.580
5.580
5.580
5.580
1,300
+0.00(+0.00%)
Dec 02, 2003
5.580
5.580
5.580
5.580
200
+0.00(+0.00%)
Dec 01, 2003
5.680
5.680
5.580
5.580
43,700
+0.00(+0.00%)
Nov 28, 2003
5.580
5.580
5.580
5.580
1,500
-0.05(-0.89%)
Nov 26, 2003
5.630
5.630
5.630
5.630
4,100
-0.02(-0.35%)
Nov 25, 2003
5.650
5.680
5.650
5.650
73,800
-0.03(-0.53%)
Nov 24, 2003
5.650
5.680
5.650
5.680
36,900
+0.03(+0.53%)
Nov 21, 2003
5.620
5.650
5.620
5.650
82,500
+0.02(+0.36%)
Nov 20, 2003
5.600
5.700
5.600
5.630
30,040
+0.02(+0.36%)
Nov 19, 2003
5.700
5.700
5.600
5.610
40,500
-0.01(-0.18%)
Nov 18, 2003
5.620
5.620
5.620
5.620
0
+0.00(+0.00%)
Nov 17, 2003
5.770
5.770
5.620
5.620
14,600
-0.22(-3.77%)
Nov 14, 2003
5.760
5.840
5.760
5.840
30,200
+0.04(+0.69%)
Nov 13, 2003
5.850
5.880
5.720
5.800
29,100
+0.05(+0.87%)
Nov 12, 2003
4.800
6.000
4.800
5.750
66,085
+1.00(+21.05%)
Nov 11, 2003
4.600
4.750
4.570
4.750
21,400
+0.15(+3.26%)
Nov 10, 2003
4.600
4.600
4.600
4.600
3,600
+0.00(+0.00%)
Nov 07, 2003
4.550
4.600
4.550
4.600
41,600
+0.05(+1.10%)
Nov 06, 2003
4.350
4.600
4.350
4.550
31,400
+0.22(+5.08%)
Nov 05, 2003
4.330
4.330
4.330
4.330
800
-0.02(-0.46%)
Nov 04, 2003
4.250
4.350
4.250
4.350
12,200
+0.14(+3.33%)
Nov 03, 2003
4.210
4.210
4.210
4.210
0
+0.00(+0.00%)
Oct 31, 2003
4.220
4.220
4.200
4.210
10,900
+0.01(+0.24%)
Oct 30, 2003
4.200
4.200
4.200
4.200
2,000
-0.02(-0.47%)
Oct 29, 2003
4.210
4.220
4.210
4.220
1,100
-0.03(-0.71%)
Oct 28, 2003
4.250
4.250
4.250
4.250
2,000
+0.05(+1.19%)
Oct 27, 2003
4.200
4.200
4.200
4.200
1,100
+0.05(+1.20%)
Oct 24, 2003
4.150
4.150
4.120
4.150
58,100
+0.00(+0.00%)
Oct 23, 2003
4.200
4.220
4.110
4.150
49,000
-0.05(-1.19%)
Oct 22, 2003
4.200
4.200
4.200
4.200
10,900
+0.02(+0.48%)
Oct 21, 2003
4.150
4.220
4.150
4.180
20,700
+0.06(+1.46%)
Oct 20, 2003
4.150
4.200
4.070
4.120
14,400
-0.03(-0.72%)
Oct 17, 2003
4.000
4.150
4.000
4.150
5,100
+0.20(+5.06%)
Oct 16, 2003
3.950
3.950
3.950
3.950
0
+0.00(+0.00%)
Oct 15, 2003
3.900
4.000
3.900
3.950
13,500
+0.05(+1.28%)
Oct 14, 2003
3.900
3.940
3.800
3.900
11,900
+0.00(+0.00%)
Oct 13, 2003
3.910
3.910
3.900
3.900
6,500
+0.03(+0.78%)
Oct 10, 2003
3.870
3.870
3.870
3.870
500
+0.00(+0.00%)
Oct 09, 2003
3.950
4.000
3.870
3.870
12,300
-0.03(-0.77%)
Oct 08, 2003
3.855
3.950
3.855
3.900
9,600
+0.05(+1.30%)
Oct 07, 2003
3.950
3.850
3.800
3.850
21,900
+0.10(+2.67%)
Oct 06, 2003
3.710
3.750
3.710
3.750
21,000
+0.04(+1.08%)
Oct 03, 2003
3.750
3.800
3.710
3.710
7,400
-0.04(-1.07%)
Oct 02, 2003
3.630
3.800
3.630
3.750
1,300
+0.05(+1.35%)
Oct 01, 2003
3.700
3.700
3.700
3.700
1,300
+0.00(+0.00%)
Sep 30, 2003
3.610
3.700
3.610
3.700
2,100
+0.00(+0.00%)
Sep 29, 2003
3.700
3.700
3.700
3.700
300
-0.02(-0.54%)
Sep 26, 2003
3.720
3.720
3.720
3.720
4,700
-0.04(-1.06%)
Sep 25, 2003
3.760
3.760
3.760
3.760
0
+0.00(+0.00%)
Sep 24, 2003
3.750
3.760
3.750
3.760
7,500
-0.04(-1.05%)
Sep 23, 2003
3.660
3.800
3.660
3.800
1,200
+0.15(+4.11%)
Sep 22, 2003
3.650
3.650
3.650
3.650
1,000
+0.00(+0.00%)
Sep 19, 2003
3.600
3.650
3.600
3.650
600
-0.10(-2.67%)
Sep 18, 2003
3.700
3.800
3.700
3.750
120,600
+0.05(+1.35%)
Sep 17, 2003
3.700
3.700
3.700
3.700
3,000
+0.00(+0.00%)
Sep 16, 2003
3.700
3.700
3.700
3.700
1,500
+0.00(+0.00%)
Sep 15, 2003
3.700
3.700
3.700
3.700
100
+0.00(+0.00%)
Sep 12, 2003
3.700
3.700
3.700
3.700
300
-0.05(-1.33%)
Sep 11, 2003
3.900
4.000
3.750
3.750
5,500
+0.09(+2.46%)
Sep 10, 2003
3.680
3.680
3.660
3.660
8,000
-0.04(-1.08%)
Sep 09, 2003
3.620
3.700
3.620
3.700
3,000
+0.04(+1.09%)
Sep 08, 2003
3.660
3.660
3.660
3.660
0
+0.00(+0.00%)
Sep 05, 2003
3.700
3.700
3.660
3.660
25,500
+0.05(+1.39%)
Sep 04, 2003
3.610
3.610
3.610
3.610
10,400
-0.09(-2.43%)
Sep 03, 2003
3.700
3.700
3.700
3.700
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.