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
Cto Realty Growth Inc
(NY:
CTO
)
17.45
-0.08 (-0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
7.528
7.581
7.528
7.562
264,298
+0.03(+0.45%)
Aug 30, 2004
7.245
7.560
7.245
7.528
131,910
+0.18(+2.43%)
Aug 27, 2004
7.560
7.581
7.350
7.350
80,003
-0.20(-2.64%)
Aug 26, 2004
7.528
7.560
7.528
7.549
103,338
+0.02(+0.28%)
Aug 25, 2004
7.528
7.539
7.486
7.528
29,048
+0.00(+0.00%)
Aug 24, 2004
7.507
7.528
7.486
7.528
67,145
+0.03(+0.42%)
Aug 23, 2004
7.528
7.537
7.497
7.497
16,667
-0.01(-0.17%)
Aug 20, 2004
7.549
7.560
7.507
7.509
25,239
-0.07(-0.94%)
Aug 19, 2004
7.644
7.644
7.581
7.581
7,143
-0.09(-1.23%)
Aug 18, 2004
7.717
7.723
7.675
7.675
56,669
-0.03(-0.41%)
Aug 17, 2004
7.805
7.805
7.707
7.707
17,619
-0.10(-1.24%)
Aug 16, 2004
7.803
7.822
7.770
7.803
17,143
+0.02(+0.27%)
Aug 13, 2004
7.795
7.843
7.770
7.782
40,001
-0.01(-0.16%)
Aug 12, 2004
7.826
7.875
7.795
7.795
25,715
-0.03(-0.40%)
Aug 11, 2004
7.921
7.921
7.826
7.826
41,430
-0.09(-1.19%)
Aug 10, 2004
7.833
7.936
7.833
7.921
13,333
+0.08(+1.02%)
Aug 09, 2004
7.912
7.912
7.841
7.841
19,524
-0.07(-0.88%)
Aug 06, 2004
7.891
7.936
7.854
7.910
30,001
+0.00(+0.05%)
Aug 05, 2004
7.938
7.959
7.896
7.906
16,191
-0.04(-0.53%)
Aug 04, 2004
7.927
8.001
7.921
7.948
13,333
+0.01(+0.13%)
Aug 03, 2004
7.975
7.980
7.917
7.938
44,287
-0.03(-0.40%)
Aug 02, 2004
7.980
7.980
7.948
7.969
12,857
-0.05(-0.65%)
Jul 30, 2004
8.053
8.137
8.022
8.022
10,952
-0.06(-0.70%)
Jul 29, 2004
7.971
8.078
7.971
8.078
22,858
+0.13(+1.61%)
Jul 28, 2004
7.959
7.969
7.948
7.950
28,096
-0.03(-0.34%)
Jul 27, 2004
8.106
8.137
7.959
7.978
16,191
-0.11(-1.35%)
Jul 26, 2004
8.116
8.116
8.064
8.087
26,191
-0.02(-0.26%)
Jul 23, 2004
8.158
8.190
8.108
8.108
21,905
-0.05(-0.59%)
Jul 22, 2004
8.043
8.160
8.043
8.156
15,238
+0.10(+1.25%)
Jul 21, 2004
8.085
8.085
8.043
8.055
81,908
-0.01(-0.16%)
Jul 20, 2004
7.898
8.085
7.898
8.068
20,953
+0.19(+2.43%)
Jul 19, 2004
7.885
7.885
7.841
7.877
20,953
-0.03(-0.37%)
Jul 16, 2004
8.022
8.104
7.906
7.906
36,192
-0.09(-1.13%)
Jul 15, 2004
8.022
8.049
7.996
7.996
9,048
-0.05(-0.57%)
Jul 14, 2004
8.085
8.085
8.032
8.043
10,952
-0.06(-0.78%)
Jul 13, 2004
8.074
8.118
8.064
8.106
11,905
+0.03(+0.42%)
Jul 12, 2004
8.064
8.083
8.043
8.072
22,858
-0.00(-0.03%)
Jul 09, 2004
8.085
8.106
8.053
8.074
18,572
+0.01(+0.13%)
Jul 08, 2004
7.990
8.085
7.971
8.064
30,001
+0.05(+0.66%)
Jul 07, 2004
8.001
8.068
8.001
8.011
14,286
+0.01(+0.13%)
Jul 06, 2004
7.990
8.001
7.959
8.001
37,144
+0.02(+0.26%)
Jul 02, 2004
7.864
8.043
7.864
7.980
20,000
+0.09(+1.20%)
Jul 01, 2004
7.950
7.980
7.875
7.885
28,572
-0.04(-0.56%)
Jun 30, 2004
7.707
8.032
7.707
7.929
48,573
+0.25(+3.25%)
Jun 29, 2004
7.665
7.717
7.631
7.679
35,239
-0.01(-0.14%)
Jun 28, 2004
7.770
7.780
7.690
7.690
46,668
-0.08(-1.03%)
Jun 25, 2004
7.497
7.770
7.465
7.770
70,003
+0.25(+3.35%)
Jun 24, 2004
7.402
7.738
7.402
7.518
27,144
+0.09(+1.19%)
Jun 23, 2004
7.413
7.453
7.381
7.429
39,049
-0.01(-0.17%)
Jun 22, 2004
7.583
7.597
7.381
7.442
40,001
-0.14(-1.86%)
Jun 21, 2004
7.696
7.740
7.581
7.583
31,906
-0.13(-1.69%)
Jun 18, 2004
7.980
8.032
7.713
7.713
76,194
-0.26(-3.29%)
Jun 17, 2004
7.919
8.284
7.919
7.975
161,436
+0.06(+0.72%)
Jun 16, 2004
7.812
7.919
7.795
7.919
19,048
+0.06(+0.80%)
Jun 15, 2004
7.690
7.875
7.690
7.856
67,622
+0.17(+2.16%)
Jun 14, 2004
7.719
7.740
7.686
7.690
50,478
-0.04(-0.54%)
Jun 10, 2004
7.738
7.770
7.726
7.732
66,193
-0.01(-0.08%)
Jun 09, 2004
7.518
7.770
7.518
7.738
75,717
+0.24(+3.16%)
Jun 08, 2004
7.476
7.511
7.476
7.501
18,572
+0.03(+0.34%)
Jun 07, 2004
7.434
7.497
7.434
7.476
19,524
+0.02(+0.23%)
Jun 04, 2004
7.444
7.476
7.423
7.459
22,381
+0.04(+0.59%)
Jun 03, 2004
7.318
7.621
7.318
7.415
68,574
+0.08(+1.15%)
Jun 02, 2004
7.066
7.360
7.066
7.331
36,192
+0.28(+3.96%)
Jun 01, 2004
7.035
7.051
6.972
7.051
138,577
+0.03(+0.39%)
May 28, 2004
7.014
7.119
6.984
7.024
28,572
-0.00(-0.03%)
May 27, 2004
7.014
7.035
6.993
7.026
43,335
-0.00(-0.06%)
May 26, 2004
7.049
7.054
6.993
7.030
10,000
-0.01(-0.12%)
May 25, 2004
6.982
7.127
6.982
7.039
38,097
+0.09(+1.27%)
May 24, 2004
6.938
7.056
6.909
6.951
37,144
+0.01(+0.18%)
May 21, 2004
6.911
6.940
6.892
6.938
37,144
+0.04(+0.61%)
May 20, 2004
7.014
7.098
6.888
6.896
30,001
-0.10(-1.38%)
May 19, 2004
7.413
7.413
6.961
6.993
40,954
-0.41(-5.59%)
May 18, 2004
7.056
7.434
7.047
7.406
40,001
+0.33(+4.63%)
May 17, 2004
7.266
7.266
7.075
7.079
28,096
-0.22(-3.02%)
May 14, 2004
7.266
7.308
7.226
7.299
18,572
+0.01(+0.12%)
May 13, 2004
7.478
7.478
7.270
7.291
65,717
-0.18(-2.47%)
May 12, 2004
7.455
7.486
7.287
7.476
46,192
+0.04(+0.59%)
May 11, 2004
7.413
7.455
7.308
7.432
49,049
+0.04(+0.54%)
May 10, 2004
7.715
7.717
7.119
7.392
147,625
-0.36(-4.61%)
May 07, 2004
7.770
7.818
7.749
7.749
65,241
-0.03(-0.32%)
May 06, 2004
7.812
7.843
7.770
7.774
39,525
-0.04(-0.48%)
May 05, 2004
7.969
7.978
7.812
7.812
14,286
-0.12(-1.48%)
May 04, 2004
7.965
7.967
7.900
7.929
11,429
-0.04(-0.47%)
May 03, 2004
7.875
7.980
7.875
7.967
45,716
+0.09(+1.17%)
Apr 30, 2004
7.883
7.952
7.875
7.875
21,429
-0.03(-0.37%)
Apr 29, 2004
8.043
8.043
7.875
7.904
40,954
-0.17(-2.11%)
Apr 28, 2004
8.164
8.164
8.043
8.074
23,334
-0.12(-1.41%)
Apr 27, 2004
8.175
8.211
8.074
8.190
140,482
+0.03(+0.39%)
Apr 26, 2004
8.284
8.314
8.158
8.158
22,381
-0.15(-1.82%)
Apr 23, 2004
8.358
8.358
8.309
8.309
6,190
-0.03(-0.33%)
Apr 22, 2004
8.085
8.353
8.066
8.337
27,620
+0.29(+3.55%)
Apr 21, 2004
8.011
8.051
7.961
8.051
34,287
+0.04(+0.50%)
Apr 20, 2004
8.011
8.085
8.003
8.011
29,048
+0.02(+0.26%)
Apr 19, 2004
7.896
7.990
7.894
7.990
8,095
+0.06(+0.79%)
Apr 16, 2004
7.948
7.948
7.906
7.927
20,000
+0.03(+0.40%)
Apr 15, 2004
7.980
8.032
7.896
7.896
22,381
-0.11(-1.36%)
Apr 14, 2004
7.843
8.053
7.843
8.005
25,239
+0.15(+1.95%)
Apr 13, 2004
7.980
7.980
7.826
7.852
43,811
-0.08(-0.98%)
Apr 12, 2004
8.064
8.116
7.927
7.929
24,763
-0.18(-2.25%)
Apr 08, 2004
8.261
8.261
8.112
8.112
56,669
-0.15(-1.80%)
Apr 07, 2004
8.269
8.269
8.221
8.261
44,763
-0.01(-0.10%)
Apr 06, 2004
8.358
8.389
8.242
8.269
42,859
-0.09(-1.11%)
Apr 05, 2004
8.213
8.379
8.213
8.362
47,145
+0.15(+1.82%)
Apr 02, 2004
8.179
8.215
8.064
8.213
95,242
+0.08(+0.93%)
Apr 01, 2004
7.812
8.137
7.812
8.137
56,193
+0.34(+4.39%)
Mar 31, 2004
7.751
7.820
7.751
7.795
95,242
+0.04(+0.46%)
Mar 30, 2004
7.770
7.770
7.707
7.759
13,810
-0.01(-0.16%)
Mar 29, 2004
7.768
7.776
7.761
7.772
19,524
+0.04(+0.57%)
Mar 26, 2004
7.665
7.749
7.665
7.728
10,000
+0.06(+0.79%)
Mar 25, 2004
7.770
7.770
7.665
7.667
105,243
-0.10(-1.27%)
Mar 24, 2004
7.795
7.795
7.749
7.765
4,285
-0.01(-0.16%)
Mar 23, 2004
7.791
7.805
7.753
7.778
9,524
+0.01(+0.08%)
Mar 22, 2004
7.789
7.810
7.770
7.772
43,335
+0.00(+0.00%)
Mar 19, 2004
7.864
7.864
7.770
7.772
20,953
-0.05(-0.67%)
Mar 18, 2004
7.814
7.843
7.812
7.824
15,715
+0.02(+0.22%)
Mar 17, 2004
7.665
7.807
7.665
7.807
34,287
+0.20(+2.57%)
Mar 16, 2004
7.686
7.686
7.549
7.612
39,525
-0.04(-0.55%)
Mar 15, 2004
7.820
7.820
7.650
7.654
26,667
-0.11(-1.46%)
Mar 12, 2004
7.602
7.768
7.495
7.768
54,764
+0.12(+1.62%)
Mar 11, 2004
7.686
7.717
7.644
7.644
15,238
-0.08(-1.09%)
Mar 10, 2004
7.759
7.810
7.728
7.728
33,811
-0.00(-0.03%)
Mar 09, 2004
7.730
7.759
7.730
7.730
13,333
+0.00(+0.03%)
Mar 08, 2004
7.698
7.812
7.696
7.728
56,669
+0.06(+0.79%)
Mar 05, 2004
7.623
7.707
7.623
7.667
43,811
+0.05(+0.72%)
Mar 04, 2004
7.612
7.644
7.602
7.612
21,429
+0.05(+0.67%)
Mar 03, 2004
7.507
7.562
7.429
7.562
15,715
+0.08(+1.07%)
Mar 02, 2004
7.423
7.501
7.373
7.482
20,953
+0.06(+0.79%)
Mar 01, 2004
7.423
7.455
7.402
7.423
15,715
+0.02(+0.28%)
Feb 27, 2004
7.400
7.434
7.371
7.402
18,096
+0.05(+0.71%)
Feb 26, 2004
7.348
7.402
7.301
7.350
59,050
+0.03(+0.43%)
Feb 25, 2004
7.270
7.348
7.255
7.318
56,193
+0.02(+0.32%)
Feb 24, 2004
7.209
7.297
7.209
7.295
46,668
+0.11(+1.55%)
Feb 23, 2004
7.087
7.203
7.066
7.184
45,716
+0.06(+0.85%)
Feb 20, 2004
7.037
7.140
7.014
7.123
47,621
+0.11(+1.59%)
Feb 19, 2004
7.014
7.119
7.012
7.012
44,287
-0.00(-0.03%)
Feb 18, 2004
6.980
7.049
6.951
7.014
48,573
+0.06(+0.85%)
Feb 17, 2004
6.751
7.001
6.749
6.955
60,479
+0.25(+3.66%)
Feb 13, 2004
6.940
6.940
6.709
6.709
78,575
-0.15(-2.14%)
Feb 12, 2004
6.928
6.930
6.856
6.856
29,525
-0.05(-0.70%)
Feb 11, 2004
6.938
6.938
6.898
6.904
34,763
-0.03(-0.36%)
Feb 10, 2004
6.930
6.946
6.892
6.930
28,572
+0.00(+0.06%)
Feb 09, 2004
6.510
7.035
6.510
6.925
97,147
+0.50(+7.71%)
Feb 06, 2004
6.510
6.573
6.405
6.430
45,240
-0.06(-0.91%)
Feb 05, 2004
6.401
6.489
6.361
6.489
70,955
+0.07(+1.15%)
Feb 04, 2004
6.403
6.442
6.403
6.415
20,953
+0.01(+0.16%)
Feb 03, 2004
6.407
6.447
6.394
6.405
27,620
-0.04(-0.65%)
Feb 02, 2004
6.531
6.531
6.415
6.447
49,049
-0.12(-1.76%)
Jan 30, 2004
6.539
6.562
6.510
6.562
49,526
-0.00(-0.03%)
Jan 29, 2004
6.636
6.636
6.512
6.564
33,811
-0.05(-0.70%)
Jan 28, 2004
6.661
6.678
6.610
6.610
43,811
-0.06(-0.85%)
Jan 27, 2004
6.667
6.692
6.652
6.667
18,096
-0.03(-0.44%)
Jan 26, 2004
6.661
6.697
6.657
6.697
27,620
+0.04(+0.54%)
Jan 23, 2004
6.638
6.678
6.629
6.661
10,000
-0.01(-0.13%)
Jan 22, 2004
6.730
6.730
6.604
6.669
57,145
-0.04(-0.59%)
Jan 21, 2004
6.615
6.709
6.604
6.709
51,430
+0.05(+0.79%)
Jan 20, 2004
6.678
6.678
6.589
6.657
38,097
+0.00(+0.06%)
Jan 16, 2004
6.720
6.720
6.646
6.652
7,619
-0.05(-0.69%)
Jan 15, 2004
6.709
6.720
6.678
6.699
17,619
-0.01(-0.16%)
Jan 14, 2004
6.694
6.709
6.694
6.709
39,525
+0.04(+0.60%)
Jan 13, 2004
6.707
6.707
6.625
6.669
20,000
-0.03(-0.41%)
Jan 12, 2004
6.667
6.699
6.667
6.697
19,048
+0.03(+0.44%)
Jan 09, 2004
6.715
6.718
6.667
6.667
42,382
-0.07(-1.09%)
Jan 08, 2004
6.804
6.804
6.726
6.741
60,002
-0.08(-1.23%)
Jan 07, 2004
6.875
6.875
6.825
6.825
67,145
-0.02(-0.31%)
Jan 06, 2004
6.841
6.879
6.827
6.846
40,954
+0.00(+0.06%)
Jan 05, 2004
6.856
6.856
6.825
6.841
15,715
-0.01(-0.21%)
Jan 02, 2004
6.888
6.898
6.850
6.856
18,572
-0.01(-0.15%)
Dec 31, 2003
6.888
6.909
6.835
6.867
40,001
+0.02(+0.31%)
Dec 30, 2003
6.814
6.846
6.814
6.846
32,382
+0.00(+0.00%)
Dec 29, 2003
6.825
6.930
6.823
6.846
25,715
+0.05(+0.77%)
Dec 26, 2003
6.783
6.793
6.783
6.793
4,762
+0.03(+0.47%)
Dec 24, 2003
6.825
6.825
6.762
6.762
8,571
-0.04(-0.62%)
Dec 23, 2003
6.678
6.812
6.678
6.804
24,286
+0.10(+1.57%)
Dec 22, 2003
6.636
6.720
6.636
6.699
21,429
+0.11(+1.59%)
Dec 19, 2003
6.596
6.644
6.562
6.594
25,715
-0.02(-0.32%)
Dec 18, 2003
6.560
6.615
6.560
6.615
20,477
+0.03(+0.38%)
Dec 17, 2003
6.589
6.589
6.543
6.589
38,097
-0.13(-1.94%)
Dec 16, 2003
6.680
6.745
6.659
6.720
19,524
-0.06(-0.93%)
Dec 15, 2003
6.909
6.923
6.783
6.783
21,429
-0.08(-1.22%)
Dec 12, 2003
6.856
6.877
6.856
6.867
22,858
+0.04(+0.62%)
Dec 11, 2003
6.541
6.877
6.541
6.825
71,908
+0.31(+4.84%)
Dec 10, 2003
6.436
6.531
6.436
6.510
57,621
+0.09(+1.47%)
Dec 09, 2003
6.430
6.457
6.405
6.415
45,240
-0.04(-0.59%)
Dec 08, 2003
6.457
6.457
6.373
6.453
40,001
+0.02(+0.26%)
Dec 05, 2003
6.426
6.441
6.426
6.436
17,143
-0.01(-0.13%)
Dec 04, 2003
6.520
6.520
6.520
6.445
18,096
-0.04(-0.68%)
Dec 03, 2003
6.522
6.560
6.489
6.489
84,289
-0.05(-0.74%)
Dec 02, 2003
6.552
6.560
6.531
6.537
39,525
+0.03(+0.42%)
Dec 01, 2003
6.510
6.510
6.489
6.510
29,048
+0.05(+0.81%)
Nov 28, 2003
6.457
6.468
6.434
6.457
5,714
-0.00(-0.07%)
Nov 26, 2003
6.373
6.476
6.373
6.461
41,906
+0.13(+2.02%)
Nov 25, 2003
6.310
6.333
6.310
6.333
28,572
+0.05(+0.73%)
Nov 24, 2003
6.352
6.382
6.283
6.287
26,191
-0.07(-1.02%)
Nov 21, 2003
6.237
6.300
6.195
6.352
25,715
+0.15(+2.37%)
Nov 20, 2003
6.247
6.283
6.195
6.205
34,763
-0.04(-0.67%)
Nov 19, 2003
6.243
6.247
6.233
6.247
23,810
+0.05(+0.81%)
Nov 18, 2003
6.254
6.272
6.197
6.197
41,906
+0.00(+0.00%)
Nov 17, 2003
6.321
6.331
6.197
6.197
96,194
-0.19(-2.93%)
Nov 14, 2003
6.447
6.447
6.373
6.384
20,477
-0.06(-0.98%)
Nov 13, 2003
6.426
6.426
6.426
6.447
24,286
+0.00(+0.00%)
Nov 12, 2003
6.283
6.447
6.283
6.447
30,477
+0.13(+2.06%)
Nov 11, 2003
6.367
6.384
6.304
6.317
21,429
-0.03(-0.43%)
Nov 10, 2003
6.442
6.442
6.331
6.344
40,478
-0.05(-0.79%)
Nov 07, 2003
6.405
6.447
6.384
6.394
28,096
+0.03(+0.50%)
Nov 06, 2003
6.394
6.398
6.321
6.363
37,620
-0.04(-0.56%)
Nov 05, 2003
6.209
6.398
6.209
6.398
38,097
+0.11(+1.74%)
Nov 04, 2003
6.209
6.209
6.209
6.289
26,953
+0.12(+1.87%)
Nov 03, 2003
6.258
6.258
6.174
6.174
55,716
-0.04(-0.71%)
Oct 31, 2003
6.289
6.289
6.195
6.218
36,668
-0.06(-0.97%)
Oct 30, 2003
6.279
6.279
6.279
6.279
17,619
-0.02(-0.33%)
Oct 29, 2003
6.195
6.300
6.195
6.300
33,811
+0.07(+1.18%)
Oct 28, 2003
6.256
6.256
6.241
6.226
56,669
-0.08(-1.30%)
Oct 27, 2003
6.262
6.323
6.262
6.308
45,716
+0.07(+1.14%)
Oct 24, 2003
6.310
6.310
6.235
6.237
16,191
-0.05(-0.83%)
Oct 23, 2003
6.258
6.306
6.258
6.289
43,335
+0.01(+0.17%)
Oct 22, 2003
6.375
6.396
6.243
6.279
95,718
-0.10(-1.52%)
Oct 21, 2003
6.510
6.510
6.375
6.375
100,480
-0.13(-2.06%)
Oct 20, 2003
6.489
6.518
6.489
6.510
24,286
+0.05(+0.75%)
Oct 17, 2003
6.489
6.512
6.459
6.461
20,477
-0.08(-1.22%)
Oct 16, 2003
6.688
6.688
6.527
6.541
63,812
-0.12(-1.73%)
Oct 15, 2003
6.783
6.783
6.657
6.657
63,812
-0.16(-2.31%)
Oct 14, 2003
6.636
6.823
6.636
6.814
84,289
+0.21(+3.25%)
Oct 13, 2003
6.573
6.600
6.573
6.600
44,287
+0.05(+0.74%)
Oct 10, 2003
6.491
6.510
6.491
6.552
112,386
+0.04(+0.68%)
Oct 09, 2003
6.403
6.508
6.403
6.508
50,478
+0.15(+2.34%)
Oct 08, 2003
6.363
6.363
6.340
6.359
50,478
-0.00(-0.07%)
Oct 07, 2003
6.321
6.363
6.321
6.363
36,192
+0.06(+1.00%)
Oct 06, 2003
6.216
6.298
6.216
6.300
130,006
+0.11(+1.69%)
Oct 03, 2003
6.300
6.300
6.178
6.195
109,528
-0.05(-0.84%)
Oct 02, 2003
6.195
6.268
6.174
6.247
161,436
+0.06(+1.02%)
Oct 01, 2003
6.096
6.195
6.096
6.184
63,336
+0.09(+1.52%)
Sep 30, 2003
6.205
6.205
6.092
6.092
31,906
-0.16(-2.49%)
Sep 29, 2003
6.405
6.405
6.121
6.247
96,671
+0.22(+3.69%)
Sep 26, 2003
5.775
5.775
5.775
6.025
61,431
+0.30(+5.28%)
Sep 25, 2003
6.016
6.016
5.722
5.722
60,955
-0.21(-3.54%)
Sep 24, 2003
6.153
6.153
5.934
5.932
20,953
-0.27(-4.40%)
Sep 23, 2003
6.195
6.247
6.195
6.205
46,668
+0.09(+1.44%)
Sep 22, 2003
6.321
6.321
6.123
6.117
39,525
-0.24(-3.70%)
Sep 19, 2003
6.459
6.459
6.352
6.352
43,811
+0.10(+1.61%)
Sep 18, 2003
6.266
6.279
6.214
6.251
45,716
+0.04(+0.57%)
Sep 17, 2003
6.100
6.264
6.100
6.216
31,906
+0.16(+2.67%)
Sep 16, 2003
6.296
6.298
5.890
6.054
68,098
-0.16(-2.63%)
Sep 15, 2003
6.268
6.457
6.094
6.218
141,911
+0.00(+0.03%)
Sep 12, 2003
5.691
6.720
5.674
6.216
362,874
+0.63(+11.28%)
Sep 11, 2003
5.567
5.607
5.533
5.586
35,239
-0.02(-0.41%)
Sep 10, 2003
5.584
5.722
5.512
5.609
41,430
+0.03(+0.49%)
Sep 09, 2003
5.670
5.670
5.582
5.582
17,619
-0.05(-0.93%)
Sep 08, 2003
5.640
5.670
5.617
5.634
21,429
+0.04(+0.79%)
Sep 05, 2003
5.666
5.733
5.590
5.590
45,716
-0.05(-0.93%)
Sep 04, 2003
5.720
5.720
5.638
5.642
25,239
-0.07(-1.21%)
Sep 03, 2003
5.712
5.722
5.682
5.712
32,382
+0.01(+0.18%)
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.