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
)
19.44
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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
7.681
7.735
7.681
7.716
259,028
+0.03(+0.45%)
Aug 30, 2004
7.392
7.713
7.392
7.681
129,280
+0.18(+2.43%)
Aug 27, 2004
7.713
7.735
7.499
7.499
78,408
-0.20(-2.64%)
Aug 26, 2004
7.681
7.713
7.681
7.703
101,277
+0.02(+0.28%)
Aug 25, 2004
7.681
7.692
7.638
7.681
28,469
+0.00(+0.00%)
Aug 24, 2004
7.660
7.681
7.638
7.681
65,807
+0.03(+0.42%)
Aug 23, 2004
7.681
7.690
7.649
7.649
16,335
-0.01(-0.17%)
Aug 20, 2004
7.703
7.713
7.660
7.662
24,736
-0.07(-0.94%)
Aug 19, 2004
7.799
7.799
7.735
7.735
7,000
-0.10(-1.23%)
Aug 18, 2004
7.874
7.881
7.831
7.831
55,539
-0.03(-0.41%)
Aug 17, 2004
7.964
7.964
7.863
7.863
17,268
-0.10(-1.24%)
Aug 16, 2004
7.962
7.981
7.928
7.962
16,801
+0.02(+0.27%)
Aug 13, 2004
7.953
8.003
7.928
7.941
39,204
-0.01(-0.16%)
Aug 12, 2004
7.986
8.035
7.953
7.953
25,202
-0.03(-0.40%)
Aug 11, 2004
8.082
8.082
7.986
7.986
40,604
-0.10(-1.19%)
Aug 10, 2004
7.992
8.097
7.992
8.082
13,068
+0.08(+1.02%)
Aug 09, 2004
8.073
8.073
8.001
8.001
19,135
-0.07(-0.88%)
Aug 06, 2004
8.052
8.097
8.013
8.071
29,403
+0.00(+0.05%)
Aug 05, 2004
8.099
8.121
8.056
8.067
15,868
-0.04(-0.53%)
Aug 04, 2004
8.088
8.163
8.082
8.110
13,068
+0.01(+0.13%)
Aug 03, 2004
8.138
8.142
8.078
8.099
43,404
-0.03(-0.40%)
Aug 02, 2004
8.142
8.142
8.110
8.131
12,601
-0.05(-0.65%)
Jul 30, 2004
8.217
8.303
8.185
8.185
10,734
-0.06(-0.70%)
Jul 29, 2004
8.133
8.243
8.133
8.243
22,402
+0.13(+1.61%)
Jul 28, 2004
8.121
8.131
8.110
8.112
27,536
-0.03(-0.34%)
Jul 27, 2004
8.271
8.303
8.121
8.140
15,868
-0.11(-1.35%)
Jul 26, 2004
8.281
8.281
8.228
8.251
25,669
-0.02(-0.26%)
Jul 23, 2004
8.324
8.356
8.273
8.273
21,469
-0.05(-0.59%)
Jul 22, 2004
8.206
8.326
8.206
8.322
14,934
+0.10(+1.25%)
Jul 21, 2004
8.249
8.249
8.206
8.219
80,275
-0.01(-0.16%)
Jul 20, 2004
8.058
8.249
8.058
8.232
20,535
+0.19(+2.43%)
Jul 19, 2004
8.046
8.046
8.001
8.037
20,535
-0.03(-0.37%)
Jul 16, 2004
8.185
8.268
8.067
8.067
35,470
-0.09(-1.13%)
Jul 15, 2004
8.185
8.213
8.159
8.159
8,867
-0.05(-0.57%)
Jul 14, 2004
8.249
8.249
8.196
8.206
10,734
-0.06(-0.78%)
Jul 13, 2004
8.238
8.283
8.228
8.271
11,667
+0.03(+0.42%)
Jul 12, 2004
8.228
8.247
8.206
8.236
22,402
-0.00(-0.03%)
Jul 09, 2004
8.249
8.271
8.217
8.238
18,201
+0.01(+0.13%)
Jul 08, 2004
8.153
8.249
8.133
8.228
29,403
+0.05(+0.66%)
Jul 07, 2004
8.163
8.232
8.163
8.174
14,001
+0.01(+0.13%)
Jul 06, 2004
8.153
8.163
8.121
8.163
36,403
+0.02(+0.26%)
Jul 02, 2004
8.024
8.206
8.024
8.142
19,602
+0.10(+1.20%)
Jul 01, 2004
8.112
8.142
8.035
8.046
28,003
-0.04(-0.56%)
Jun 30, 2004
7.863
8.196
7.863
8.091
47,605
+0.25(+3.25%)
Jun 29, 2004
7.821
7.874
7.786
7.836
34,537
-0.01(-0.14%)
Jun 28, 2004
7.928
7.938
7.846
7.846
45,738
-0.08(-1.03%)
Jun 25, 2004
7.649
7.928
7.617
7.928
68,607
+0.26(+3.35%)
Jun 24, 2004
7.553
7.896
7.553
7.671
26,602
+0.09(+1.19%)
Jun 23, 2004
7.563
7.604
7.531
7.581
38,270
-0.01(-0.17%)
Jun 22, 2004
7.737
7.752
7.531
7.593
39,204
-0.14(-1.86%)
Jun 21, 2004
7.853
7.898
7.735
7.737
31,270
-0.13(-1.69%)
Jun 18, 2004
8.142
8.196
7.870
7.870
74,674
-0.27(-3.29%)
Jun 17, 2004
8.080
8.453
8.080
8.138
158,217
+0.06(+0.72%)
Jun 16, 2004
7.971
8.080
7.953
8.080
18,668
+0.06(+0.80%)
Jun 15, 2004
7.846
8.035
7.846
8.016
66,273
+0.17(+2.16%)
Jun 14, 2004
7.876
7.898
7.842
7.846
49,472
-0.04(-0.54%)
Jun 10, 2004
7.896
7.928
7.883
7.889
64,873
-0.01(-0.08%)
Jun 09, 2004
7.671
7.928
7.671
7.896
74,208
+0.24(+3.16%)
Jun 08, 2004
7.628
7.664
7.628
7.653
18,201
+0.03(+0.34%)
Jun 07, 2004
7.585
7.649
7.585
7.628
19,135
+0.02(+0.23%)
Jun 04, 2004
7.596
7.628
7.574
7.611
21,935
+0.04(+0.59%)
Jun 03, 2004
7.467
7.776
7.467
7.566
67,207
+0.09(+1.15%)
Jun 02, 2004
7.210
7.510
7.210
7.480
35,470
+0.28(+3.96%)
Jun 01, 2004
7.178
7.195
7.114
7.195
135,814
+0.03(+0.39%)
May 28, 2004
7.156
7.263
7.126
7.167
28,003
-0.00(-0.03%)
May 27, 2004
7.156
7.178
7.135
7.169
42,471
-0.00(-0.06%)
May 26, 2004
7.193
7.197
7.135
7.173
9,801
-0.01(-0.12%)
May 25, 2004
7.124
7.272
7.124
7.182
37,337
+0.09(+1.27%)
May 24, 2004
7.079
7.199
7.049
7.092
36,403
+0.01(+0.18%)
May 21, 2004
7.051
7.081
7.032
7.079
36,403
+0.04(+0.61%)
May 20, 2004
7.156
7.242
7.028
7.036
29,403
-0.10(-1.38%)
May 19, 2004
7.563
7.563
7.103
7.135
40,137
-0.42(-5.59%)
May 18, 2004
7.199
7.585
7.191
7.557
39,204
+0.33(+4.63%)
May 17, 2004
7.413
7.413
7.218
7.223
27,536
-0.22(-3.02%)
May 14, 2004
7.413
7.456
7.373
7.448
18,201
+0.01(+0.12%)
May 13, 2004
7.630
7.630
7.418
7.439
64,407
-0.19(-2.47%)
May 12, 2004
7.606
7.638
7.435
7.628
45,271
+0.04(+0.59%)
May 11, 2004
7.563
7.606
7.456
7.583
48,071
+0.04(+0.54%)
May 10, 2004
7.872
7.874
7.263
7.542
144,682
-0.36(-4.61%)
May 07, 2004
7.928
7.977
7.906
7.906
63,940
-0.03(-0.32%)
May 06, 2004
7.971
8.003
7.928
7.932
38,737
-0.04(-0.48%)
May 05, 2004
8.131
8.140
7.971
7.971
14,001
-0.12(-1.48%)
May 04, 2004
8.127
8.129
8.061
8.091
11,201
-0.04(-0.47%)
May 03, 2004
8.035
8.142
8.035
8.129
44,804
+0.09(+1.17%)
Apr 30, 2004
8.043
8.114
8.035
8.035
21,002
-0.03(-0.37%)
Apr 29, 2004
8.206
8.206
8.035
8.065
40,137
-0.17(-2.11%)
Apr 28, 2004
8.331
8.331
8.206
8.238
22,869
-0.12(-1.41%)
Apr 27, 2004
8.341
8.378
8.238
8.356
137,681
+0.03(+0.39%)
Apr 26, 2004
8.453
8.483
8.324
8.324
21,935
-0.15(-1.82%)
Apr 23, 2004
8.528
8.528
8.478
8.478
6,067
-0.03(-0.33%)
Apr 22, 2004
8.249
8.523
8.230
8.506
27,069
+0.29(+3.55%)
Apr 21, 2004
8.174
8.215
8.123
8.215
33,603
+0.04(+0.50%)
Apr 20, 2004
8.174
8.249
8.166
8.174
28,469
+0.02(+0.26%)
Apr 19, 2004
8.056
8.153
8.054
8.153
7,934
+0.06(+0.79%)
Apr 16, 2004
8.110
8.110
8.067
8.088
19,602
+0.03(+0.40%)
Apr 15, 2004
8.142
8.196
8.056
8.056
21,935
-0.11(-1.36%)
Apr 14, 2004
8.003
8.217
8.003
8.168
24,736
+0.16(+1.95%)
Apr 13, 2004
8.142
8.142
7.986
8.011
42,938
-0.08(-0.98%)
Apr 12, 2004
8.228
8.281
8.088
8.091
24,269
-0.19(-2.25%)
Apr 08, 2004
8.429
8.429
8.277
8.277
55,539
-0.15(-1.80%)
Apr 07, 2004
8.438
8.438
8.388
8.429
43,871
-0.01(-0.10%)
Apr 06, 2004
8.528
8.560
8.410
8.438
42,004
-0.09(-1.11%)
Apr 05, 2004
8.380
8.549
8.380
8.532
46,205
+0.15(+1.82%)
Apr 02, 2004
8.346
8.382
8.228
8.380
93,343
+0.08(+0.93%)
Apr 01, 2004
7.971
8.303
7.971
8.303
55,072
+0.35(+4.39%)
Mar 31, 2004
7.908
7.979
7.908
7.953
93,343
+0.04(+0.46%)
Mar 30, 2004
7.928
7.928
7.863
7.917
13,534
-0.01(-0.16%)
Mar 29, 2004
7.926
7.934
7.919
7.930
19,135
+0.04(+0.57%)
Mar 26, 2004
7.821
7.906
7.821
7.885
9,801
+0.06(+0.79%)
Mar 25, 2004
7.928
7.928
7.821
7.823
103,144
-0.10(-1.27%)
Mar 24, 2004
7.953
7.953
7.906
7.923
4,200
-0.01(-0.16%)
Mar 23, 2004
7.949
7.964
7.911
7.936
9,334
+0.01(+0.08%)
Mar 22, 2004
7.947
7.968
7.928
7.930
42,471
+0.00(+0.00%)
Mar 19, 2004
8.024
8.024
7.928
7.930
20,535
-0.05(-0.67%)
Mar 18, 2004
7.973
8.003
7.971
7.983
15,401
+0.02(+0.22%)
Mar 17, 2004
7.821
7.966
7.821
7.966
33,603
+0.20(+2.57%)
Mar 16, 2004
7.842
7.842
7.703
7.767
38,737
-0.04(-0.55%)
Mar 15, 2004
7.979
7.979
7.806
7.810
26,136
-0.12(-1.46%)
Mar 12, 2004
7.756
7.926
7.647
7.926
53,672
+0.13(+1.62%)
Mar 11, 2004
7.842
7.874
7.799
7.799
14,934
-0.09(-1.09%)
Mar 10, 2004
7.917
7.968
7.885
7.885
33,136
-0.00(-0.03%)
Mar 09, 2004
7.887
7.917
7.887
7.887
13,068
+0.00(+0.03%)
Mar 08, 2004
7.855
7.971
7.853
7.885
55,539
+0.06(+0.79%)
Mar 05, 2004
7.778
7.863
7.778
7.823
42,938
+0.06(+0.72%)
Mar 04, 2004
7.767
7.799
7.756
7.767
21,002
+0.05(+0.67%)
Mar 03, 2004
7.660
7.716
7.581
7.716
15,401
+0.08(+1.07%)
Mar 02, 2004
7.574
7.653
7.523
7.634
20,535
+0.06(+0.79%)
Mar 01, 2004
7.574
7.606
7.553
7.574
15,401
+0.02(+0.28%)
Feb 27, 2004
7.551
7.585
7.521
7.553
17,735
+0.05(+0.71%)
Feb 26, 2004
7.497
7.553
7.450
7.499
57,872
+0.03(+0.43%)
Feb 25, 2004
7.418
7.497
7.403
7.467
55,072
+0.02(+0.32%)
Feb 24, 2004
7.356
7.446
7.356
7.443
45,738
+0.11(+1.55%)
Feb 23, 2004
7.231
7.349
7.210
7.330
44,804
+0.06(+0.85%)
Feb 20, 2004
7.180
7.285
7.156
7.268
46,671
+0.11(+1.59%)
Feb 19, 2004
7.156
7.263
7.154
7.154
43,404
-0.00(-0.03%)
Feb 18, 2004
7.122
7.193
7.092
7.156
47,605
+0.06(+0.85%)
Feb 17, 2004
6.889
7.144
6.886
7.096
59,273
+0.25(+3.66%)
Feb 13, 2004
7.081
7.081
6.846
6.846
77,008
-0.15(-2.14%)
Feb 12, 2004
7.069
7.071
6.996
6.996
28,936
-0.05(-0.70%)
Feb 11, 2004
7.079
7.079
7.039
7.045
34,070
-0.03(-0.36%)
Feb 10, 2004
7.071
7.088
7.032
7.071
28,003
+0.00(+0.06%)
Feb 09, 2004
6.642
7.178
6.642
7.066
95,210
+0.51(+7.71%)
Feb 06, 2004
6.642
6.706
6.535
6.561
44,338
-0.06(-0.91%)
Feb 05, 2004
6.531
6.621
6.490
6.621
69,540
+0.08(+1.15%)
Feb 04, 2004
6.533
6.574
6.533
6.546
20,535
+0.01(+0.16%)
Feb 03, 2004
6.537
6.578
6.524
6.535
27,069
-0.04(-0.65%)
Feb 02, 2004
6.664
6.664
6.546
6.578
48,071
-0.12(-1.76%)
Jan 30, 2004
6.672
6.696
6.642
6.696
48,538
-0.00(-0.03%)
Jan 29, 2004
6.771
6.771
6.644
6.698
33,136
-0.05(-0.70%)
Jan 28, 2004
6.796
6.814
6.745
6.745
42,938
-0.06(-0.85%)
Jan 27, 2004
6.803
6.829
6.788
6.803
17,735
-0.03(-0.44%)
Jan 26, 2004
6.796
6.833
6.792
6.833
27,069
+0.04(+0.54%)
Jan 23, 2004
6.773
6.814
6.764
6.796
9,801
-0.01(-0.13%)
Jan 22, 2004
6.867
6.867
6.739
6.805
56,006
-0.04(-0.59%)
Jan 21, 2004
6.749
6.846
6.739
6.846
50,405
+0.05(+0.79%)
Jan 20, 2004
6.814
6.814
6.724
6.792
37,337
+0.00(+0.06%)
Jan 16, 2004
6.856
6.856
6.781
6.788
7,467
-0.05(-0.69%)
Jan 15, 2004
6.846
6.856
6.814
6.835
17,268
-0.01(-0.16%)
Jan 14, 2004
6.831
6.846
6.831
6.846
38,737
+0.04(+0.60%)
Jan 13, 2004
6.844
6.844
6.760
6.805
19,602
-0.03(-0.41%)
Jan 12, 2004
6.803
6.835
6.803
6.833
18,668
+0.03(+0.44%)
Jan 09, 2004
6.852
6.854
6.803
6.803
41,537
-0.07(-1.09%)
Jan 08, 2004
6.942
6.942
6.863
6.878
58,806
-0.09(-1.23%)
Jan 07, 2004
7.015
7.015
6.964
6.964
65,807
-0.02(-0.31%)
Jan 06, 2004
6.981
7.019
6.966
6.985
40,137
+0.00(+0.06%)
Jan 05, 2004
6.996
6.996
6.964
6.981
15,401
-0.01(-0.21%)
Jan 02, 2004
7.028
7.039
6.989
6.996
18,201
-0.01(-0.15%)
Dec 31, 2003
7.028
7.049
6.974
7.006
39,204
+0.02(+0.31%)
Dec 30, 2003
6.953
6.985
6.953
6.985
31,736
+0.00(+0.00%)
Dec 29, 2003
6.964
7.071
6.961
6.985
25,202
+0.05(+0.77%)
Dec 26, 2003
6.921
6.931
6.921
6.931
4,667
+0.03(+0.47%)
Dec 24, 2003
6.964
6.964
6.899
6.899
8,400
-0.04(-0.62%)
Dec 23, 2003
6.814
6.951
6.814
6.942
23,802
+0.11(+1.57%)
Dec 22, 2003
6.771
6.856
6.771
6.835
21,002
+0.11(+1.59%)
Dec 19, 2003
6.730
6.779
6.696
6.728
25,202
-0.02(-0.32%)
Dec 18, 2003
6.694
6.749
6.694
6.749
20,068
+0.03(+0.38%)
Dec 17, 2003
6.724
6.724
6.676
6.724
37,337
-0.13(-1.94%)
Dec 16, 2003
6.816
6.882
6.794
6.856
19,135
-0.06(-0.93%)
Dec 15, 2003
7.049
7.064
6.921
6.921
21,002
-0.09(-1.22%)
Dec 12, 2003
6.996
7.017
6.996
7.006
22,402
+0.04(+0.62%)
Dec 11, 2003
6.674
7.017
6.674
6.964
70,474
+0.32(+4.84%)
Dec 10, 2003
6.567
6.664
6.567
6.642
56,472
+0.10(+1.47%)
Dec 09, 2003
6.561
6.589
6.535
6.546
44,338
-0.04(-0.59%)
Dec 08, 2003
6.589
6.589
6.503
6.584
39,204
+0.02(+0.26%)
Dec 05, 2003
6.556
6.572
6.556
6.567
16,801
-0.01(-0.13%)
Dec 04, 2003
6.653
6.653
6.653
6.576
17,735
-0.04(-0.68%)
Dec 03, 2003
6.655
6.694
6.621
6.621
82,609
-0.05(-0.74%)
Dec 02, 2003
6.685
6.694
6.664
6.670
38,737
+0.03(+0.42%)
Dec 01, 2003
6.642
6.642
6.621
6.642
28,469
+0.05(+0.81%)
Nov 28, 2003
6.589
6.599
6.565
6.589
5,600
-0.00(-0.06%)
Nov 26, 2003
6.503
6.608
6.503
6.593
41,071
+0.13(+2.02%)
Nov 25, 2003
6.439
6.462
6.439
6.462
28,003
+0.05(+0.73%)
Nov 24, 2003
6.481
6.511
6.411
6.415
25,669
-0.07(-1.02%)
Nov 21, 2003
6.364
6.428
6.321
6.481
25,202
+0.15(+2.37%)
Nov 20, 2003
6.374
6.411
6.321
6.331
34,070
-0.04(-0.67%)
Nov 19, 2003
6.370
6.374
6.359
6.374
23,335
+0.05(+0.81%)
Nov 18, 2003
6.381
6.400
6.323
6.323
41,071
+0.00(+0.00%)
Nov 17, 2003
6.449
6.460
6.323
6.323
94,276
-0.19(-2.93%)
Nov 14, 2003
6.578
6.578
6.503
6.514
20,068
-0.06(-0.98%)
Nov 13, 2003
6.556
6.556
6.556
6.578
23,802
+0.00(+0.00%)
Nov 12, 2003
6.411
6.578
6.411
6.578
29,869
+0.13(+2.06%)
Nov 11, 2003
6.496
6.514
6.432
6.445
21,002
-0.03(-0.43%)
Nov 10, 2003
6.574
6.574
6.460
6.473
39,671
-0.05(-0.79%)
Nov 07, 2003
6.535
6.578
6.514
6.524
27,536
+0.03(+0.50%)
Nov 06, 2003
6.524
6.529
6.449
6.492
36,870
-0.04(-0.56%)
Nov 05, 2003
6.336
6.529
6.336
6.529
37,337
+0.11(+1.74%)
Nov 04, 2003
6.336
6.336
6.336
6.417
26,416
+0.12(+1.87%)
Nov 03, 2003
6.385
6.385
6.299
6.299
54,605
-0.04(-0.71%)
Oct 31, 2003
6.417
6.417
6.321
6.344
35,937
-0.06(-0.97%)
Oct 30, 2003
6.406
6.406
6.406
6.406
17,268
-0.02(-0.33%)
Oct 29, 2003
6.321
6.428
6.321
6.428
33,136
+0.07(+1.18%)
Oct 28, 2003
6.383
6.383
6.368
6.353
55,539
-0.08(-1.30%)
Oct 27, 2003
6.389
6.451
6.389
6.436
44,804
+0.07(+1.14%)
Oct 24, 2003
6.439
6.439
6.361
6.364
15,868
-0.05(-0.83%)
Oct 23, 2003
6.385
6.434
6.385
6.417
42,471
+0.01(+0.17%)
Oct 22, 2003
6.505
6.526
6.370
6.406
93,810
-0.10(-1.52%)
Oct 21, 2003
6.642
6.642
6.505
6.505
98,477
-0.14(-2.06%)
Oct 20, 2003
6.621
6.651
6.621
6.642
23,802
+0.05(+0.75%)
Oct 17, 2003
6.621
6.644
6.591
6.593
20,068
-0.08(-1.22%)
Oct 16, 2003
6.824
6.824
6.659
6.674
62,540
-0.12(-1.74%)
Oct 15, 2003
6.921
6.921
6.792
6.792
62,540
-0.16(-2.31%)
Oct 14, 2003
6.771
6.961
6.771
6.953
82,609
+0.22(+3.25%)
Oct 13, 2003
6.706
6.734
6.706
6.734
43,404
+0.05(+0.74%)
Oct 10, 2003
6.623
6.642
6.623
6.685
110,145
+0.04(+0.68%)
Oct 09, 2003
6.533
6.640
6.533
6.640
49,472
+0.15(+2.34%)
Oct 08, 2003
6.492
6.492
6.469
6.488
49,472
-0.00(-0.07%)
Oct 07, 2003
6.449
6.492
6.449
6.492
35,470
+0.06(+1.00%)
Oct 06, 2003
6.342
6.426
6.342
6.428
127,413
+0.11(+1.69%)
Oct 03, 2003
6.428
6.428
6.304
6.321
107,345
-0.05(-0.84%)
Oct 02, 2003
6.321
6.396
6.299
6.374
158,217
+0.06(+1.02%)
Oct 01, 2003
6.220
6.321
6.220
6.310
62,073
+0.09(+1.52%)
Sep 30, 2003
6.331
6.331
6.216
6.216
31,270
-0.16(-2.49%)
Sep 29, 2003
6.535
6.535
6.246
6.374
94,743
+0.23(+3.69%)
Sep 26, 2003
5.892
5.892
5.892
6.147
60,206
+0.31(+5.28%)
Sep 25, 2003
6.139
6.139
5.839
5.839
59,739
-0.21(-3.54%)
Sep 24, 2003
6.278
6.278
6.055
6.053
20,535
-0.28(-4.40%)
Sep 23, 2003
6.321
6.374
6.321
6.331
45,738
+0.09(+1.44%)
Sep 22, 2003
6.449
6.449
6.248
6.241
38,737
-0.24(-3.70%)
Sep 19, 2003
6.591
6.591
6.481
6.481
42,938
+0.10(+1.61%)
Sep 18, 2003
6.394
6.406
6.340
6.379
44,804
+0.04(+0.57%)
Sep 17, 2003
6.224
6.391
6.224
6.342
31,270
+0.16(+2.67%)
Sep 16, 2003
6.424
6.426
6.010
6.177
66,740
-0.17(-2.63%)
Sep 15, 2003
6.396
6.589
6.218
6.344
139,081
+0.00(+0.03%)
Sep 12, 2003
5.807
6.856
5.789
6.342
355,638
+0.64(+11.28%)
Sep 11, 2003
5.680
5.721
5.646
5.699
34,537
-0.02(-0.41%)
Sep 10, 2003
5.697
5.839
5.624
5.723
40,604
+0.03(+0.49%)
Sep 09, 2003
5.785
5.785
5.695
5.695
17,268
-0.05(-0.93%)
Sep 08, 2003
5.755
5.785
5.732
5.749
21,002
+0.04(+0.79%)
Sep 05, 2003
5.781
5.849
5.704
5.704
44,804
-0.05(-0.93%)
Sep 04, 2003
5.837
5.837
5.753
5.757
24,736
-0.07(-1.21%)
Sep 03, 2003
5.828
5.839
5.798
5.828
31,736
+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.