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 29, 2003
5.662
5.759
5.662
5.748
9,790
+0.07(+1.28%)
Aug 28, 2003
5.787
5.787
5.667
5.675
47,089
-0.14(-2.36%)
Aug 27, 2003
5.695
5.813
5.695
5.813
58,278
+0.13(+2.26%)
Aug 26, 2003
5.620
5.684
5.598
5.684
26,575
+0.08(+1.45%)
Aug 25, 2003
5.598
5.620
5.577
5.602
10,723
-0.04(-0.68%)
Aug 22, 2003
5.641
5.738
5.641
5.641
96,975
+0.01(+0.19%)
Aug 21, 2003
5.298
5.654
5.298
5.630
107,232
+0.38(+7.14%)
Aug 20, 2003
5.180
5.255
5.169
5.255
23,777
+0.08(+1.45%)
Aug 19, 2003
5.148
5.180
5.126
5.180
31,237
+0.04(+0.79%)
Aug 18, 2003
5.191
5.203
5.126
5.139
38,230
-0.09(-1.80%)
Aug 15, 2003
5.233
5.233
5.233
5.233
6,993
+0.00(+0.00%)
Aug 14, 2003
5.216
5.233
5.169
5.233
11,655
+0.00(+0.00%)
Aug 13, 2003
5.201
5.233
5.158
5.233
9,790
+0.06(+1.24%)
Aug 12, 2003
5.126
5.169
5.126
5.169
6,527
+0.05(+0.96%)
Aug 11, 2003
5.120
5.122
5.073
5.120
6,993
+0.03(+0.51%)
Aug 08, 2003
5.152
5.201
5.066
5.094
21,912
-0.07(-1.41%)
Aug 07, 2003
5.105
5.167
5.105
5.167
57,812
+0.04(+0.79%)
Aug 06, 2003
5.105
5.137
5.094
5.126
17,716
+0.01(+0.21%)
Aug 05, 2003
5.281
5.336
5.105
5.116
35,899
-0.14(-2.65%)
Aug 04, 2003
5.341
5.341
5.199
5.255
42,893
-0.06(-1.13%)
Aug 01, 2003
5.309
5.381
5.221
5.315
166,909
-0.02(-0.40%)
Jul 31, 2003
5.362
5.386
5.309
5.336
26,108
-0.00(-0.08%)
Jul 30, 2003
5.392
5.392
5.317
5.341
25,176
-0.03(-0.56%)
Jul 29, 2003
5.283
5.371
5.259
5.371
53,616
+0.06(+1.17%)
Jul 28, 2003
5.276
5.309
5.276
5.309
15,385
+0.05(+1.02%)
Jul 25, 2003
5.199
5.298
5.199
5.255
14,453
+0.08(+1.58%)
Jul 24, 2003
5.191
5.274
5.173
5.173
18,182
+0.00(+0.00%)
Jul 23, 2003
5.126
5.184
5.105
5.173
43,359
+0.05(+1.05%)
Jul 22, 2003
5.255
5.298
5.051
5.120
79,725
-0.11(-2.05%)
Jul 21, 2003
5.315
5.315
5.227
5.227
22,845
-0.11(-2.13%)
Jul 18, 2003
5.364
5.364
5.319
5.341
98,374
-0.02(-0.44%)
Jul 17, 2003
5.414
5.414
5.351
5.364
46,622
-0.05(-0.91%)
Jul 16, 2003
5.388
5.414
5.373
5.414
33,568
-0.00(-0.04%)
Jul 15, 2003
5.489
5.489
5.386
5.416
20,514
-0.04(-0.79%)
Jul 14, 2003
5.459
5.459
5.439
5.459
13,986
-0.01(-0.20%)
Jul 11, 2003
5.459
5.472
5.362
5.469
99,772
+0.01(+0.20%)
Jul 10, 2003
5.609
5.609
5.448
5.459
30,771
-0.17(-2.94%)
Jul 09, 2003
5.549
5.641
5.523
5.624
46,622
+0.08(+1.35%)
Jul 08, 2003
5.433
5.549
5.433
5.549
86,252
+0.12(+2.29%)
Jul 07, 2003
5.392
5.424
5.364
5.424
34,967
+0.06(+1.08%)
Jul 03, 2003
5.375
5.396
5.332
5.366
16,784
-0.03(-0.64%)
Jul 02, 2003
5.362
5.427
5.362
5.401
42,893
+0.05(+0.92%)
Jul 01, 2003
5.388
5.394
5.298
5.351
164,578
-0.04(-0.68%)
Jun 30, 2003
5.362
5.409
5.351
5.388
559,474
+0.02(+0.44%)
Jun 27, 2003
5.384
5.386
5.358
5.364
84,853
-0.02(-0.36%)
Jun 26, 2003
5.405
5.437
5.341
5.384
66,670
-0.02(-0.40%)
Jun 25, 2003
5.457
5.645
5.388
5.405
110,029
-0.05(-0.90%)
Jun 24, 2003
5.341
5.457
5.341
5.454
47,089
+0.11(+2.13%)
Jun 23, 2003
5.523
5.523
5.255
5.341
153,855
-0.24(-4.23%)
Jun 20, 2003
5.403
5.594
5.394
5.577
38,696
+0.17(+3.17%)
Jun 19, 2003
5.416
5.553
5.384
5.405
63,873
+0.01(+0.20%)
Jun 18, 2003
5.394
5.416
5.373
5.394
30,771
-0.02(-0.40%)
Jun 17, 2003
5.577
5.577
5.407
5.416
73,664
-0.14(-2.51%)
Jun 16, 2003
5.407
5.555
5.405
5.555
526,372
+0.15(+2.78%)
Jun 13, 2003
5.362
5.412
5.362
5.405
39,629
+0.04(+0.80%)
Jun 12, 2003
5.328
5.362
5.279
5.362
76,927
+0.04(+0.68%)
Jun 11, 2003
5.336
5.336
5.298
5.326
49,886
-0.04(-0.72%)
Jun 10, 2003
5.394
5.412
5.341
5.364
32,169
-0.06(-1.11%)
Jun 09, 2003
5.169
5.424
5.169
5.424
43,359
+0.23(+4.50%)
Jun 06, 2003
5.178
5.208
5.178
5.191
15,385
+0.02(+0.29%)
Jun 05, 2003
5.203
5.203
5.173
5.176
34,967
-0.03(-0.54%)
Jun 04, 2003
5.281
5.289
5.191
5.203
108,631
-0.10(-1.94%)
Jun 03, 2003
5.358
5.358
5.298
5.306
107,698
-0.06(-1.04%)
Jun 02, 2003
5.469
5.469
5.362
5.362
32,169
-0.13(-2.38%)
May 30, 2003
5.341
5.493
5.341
5.493
40,095
+0.13(+2.36%)
May 29, 2003
5.358
5.371
5.336
5.366
21,912
+0.02(+0.32%)
May 28, 2003
5.394
5.403
5.272
5.349
42,893
-0.02(-0.44%)
May 27, 2003
5.311
5.388
5.311
5.373
14,453
+0.06(+1.21%)
May 23, 2003
5.214
5.416
5.191
5.309
65,738
+0.10(+1.98%)
May 22, 2003
5.362
5.362
5.148
5.206
73,197
-0.18(-3.27%)
May 21, 2003
5.373
5.399
5.362
5.381
12,588
-0.01(-0.24%)
May 20, 2003
5.416
5.416
5.319
5.394
55,947
-0.07(-1.22%)
May 19, 2003
5.388
5.461
5.388
5.461
31,237
+0.07(+1.35%)
May 16, 2003
5.394
5.469
5.362
5.388
125,881
-0.02(-0.40%)
May 15, 2003
5.448
5.448
5.384
5.409
44,291
-0.05(-0.86%)
May 14, 2003
5.437
5.480
5.435
5.457
39,629
+0.02(+0.35%)
May 13, 2003
5.577
5.577
5.388
5.437
172,038
-0.16(-2.87%)
May 12, 2003
5.519
5.630
5.519
5.598
88,583
+0.08(+1.44%)
May 09, 2003
5.446
5.519
5.384
5.519
62,008
+0.07(+1.22%)
May 08, 2003
5.502
5.519
5.446
5.452
83,454
-0.05(-0.90%)
May 07, 2003
5.364
5.523
5.364
5.502
92,313
+0.13(+2.40%)
May 06, 2003
5.306
5.373
5.289
5.373
34,967
+0.04(+0.76%)
May 05, 2003
5.360
5.384
5.332
5.332
9,790
-0.03(-0.56%)
May 02, 2003
5.294
5.362
5.287
5.362
16,318
+0.00(+0.08%)
May 01, 2003
5.107
5.358
5.107
5.358
57,346
+0.21(+4.08%)
Apr 30, 2003
5.165
5.577
5.148
5.148
72,265
-0.00(-0.08%)
Apr 29, 2003
5.146
5.242
5.126
5.152
61,542
+0.03(+0.50%)
Apr 28, 2003
5.023
5.128
5.023
5.126
38,696
+0.13(+2.58%)
Apr 25, 2003
4.987
5.006
4.955
4.998
41,494
+0.03(+0.65%)
Apr 24, 2003
4.912
4.968
4.912
4.965
125,881
+0.05(+1.09%)
Apr 23, 2003
4.880
4.912
4.869
4.912
65,738
+0.03(+0.66%)
Apr 22, 2003
4.774
4.888
4.774
4.880
75,995
+0.06(+1.34%)
Apr 21, 2003
4.787
4.826
4.753
4.815
138,936
+0.05(+1.04%)
Apr 17, 2003
4.826
4.847
4.749
4.766
65,272
-0.06(-1.24%)
Apr 16, 2003
4.820
4.826
4.805
4.826
16,318
+0.03(+0.67%)
Apr 15, 2003
4.826
4.869
4.794
4.794
66,670
-0.01(-0.22%)
Apr 14, 2003
4.687
4.805
4.687
4.805
77,393
+0.13(+2.80%)
Apr 11, 2003
4.558
4.676
4.536
4.674
48,021
+0.09(+2.06%)
Apr 10, 2003
4.509
4.584
4.500
4.579
52,683
+0.09(+1.96%)
Apr 09, 2003
4.504
4.509
4.483
4.491
15,851
-0.02(-0.48%)
Apr 08, 2003
4.504
4.524
4.483
4.513
50,818
+0.01(+0.19%)
Apr 07, 2003
4.502
4.524
4.494
4.504
13,986
+0.02(+0.48%)
Apr 04, 2003
4.418
4.521
4.397
4.483
16,318
+0.02(+0.48%)
Apr 03, 2003
4.461
4.472
4.440
4.461
39,163
-0.01(-0.19%)
Apr 02, 2003
4.397
4.487
4.397
4.470
29,838
+0.02(+0.43%)
Apr 01, 2003
4.491
4.491
4.451
4.451
45,224
-0.02(-0.48%)
Mar 31, 2003
4.423
4.489
4.423
4.472
50,352
-0.00(-0.10%)
Mar 28, 2003
4.504
4.515
4.421
4.476
51,285
-0.04(-0.86%)
Mar 27, 2003
4.483
4.515
4.478
4.515
42,426
+0.01(+0.24%)
Mar 26, 2003
4.438
4.526
4.438
4.504
114,226
+0.07(+1.50%)
Mar 25, 2003
4.311
4.438
4.311
4.438
111,428
+0.14(+3.19%)
Mar 24, 2003
4.343
4.346
4.300
4.300
17,716
-0.04(-0.99%)
Mar 21, 2003
4.343
4.346
4.315
4.343
4,662
+0.00(+0.00%)
Mar 20, 2003
4.343
4.343
4.305
4.343
8,392
+0.00(+0.00%)
Mar 19, 2003
4.369
4.369
4.343
4.343
6,527
+0.00(+0.00%)
Mar 18, 2003
4.292
4.376
4.292
4.343
10,257
+0.03(+0.75%)
Mar 17, 2003
4.328
4.328
4.245
4.311
34,500
+0.00(+0.00%)
Mar 14, 2003
4.371
4.386
4.311
4.311
18,182
-0.04(-0.94%)
Mar 13, 2003
4.376
4.386
4.352
4.352
11,655
-0.00(-0.05%)
Mar 12, 2003
4.380
4.380
4.354
4.354
3,729
+0.00(+0.00%)
Mar 11, 2003
4.376
4.399
4.354
4.354
25,642
-0.04(-0.98%)
Mar 10, 2003
4.408
4.438
4.371
4.397
33,102
+0.01(+0.24%)
Mar 07, 2003
4.397
4.397
4.386
4.386
2,331
+0.02(+0.39%)
Mar 06, 2003
4.440
4.457
4.369
4.369
13,520
-0.09(-2.07%)
Mar 05, 2003
4.418
4.483
4.418
4.461
71,332
+0.06(+1.46%)
Mar 04, 2003
4.311
4.399
4.311
4.397
31,703
+0.11(+2.45%)
Mar 03, 2003
4.294
4.294
4.290
4.292
10,723
-0.02(-0.40%)
Feb 28, 2003
4.273
4.309
4.273
4.309
12,121
+0.06(+1.36%)
Feb 27, 2003
4.236
4.258
4.236
4.251
4,662
-0.01(-0.20%)
Feb 26, 2003
4.234
4.260
4.215
4.260
12,121
+0.05(+1.07%)
Feb 25, 2003
4.221
4.221
4.185
4.215
15,851
+0.01(+0.25%)
Feb 24, 2003
4.202
4.236
4.176
4.204
9,324
+0.02(+0.51%)
Feb 21, 2003
4.225
4.225
4.183
4.183
19,115
-0.03(-0.76%)
Feb 20, 2003
4.183
4.225
4.183
4.215
24,243
+0.04(+1.03%)
Feb 19, 2003
4.125
4.172
4.125
4.172
22,845
+0.07(+1.67%)
Feb 18, 2003
4.077
4.133
4.077
4.103
11,655
+0.00(+0.10%)
Feb 14, 2003
4.118
4.118
4.097
4.099
34,967
-0.04(-0.98%)
Feb 13, 2003
4.208
4.208
4.140
4.140
115,624
-0.09(-2.08%)
Feb 12, 2003
4.290
4.313
4.225
4.228
43,825
-0.04(-1.00%)
Feb 11, 2003
4.247
4.283
4.228
4.270
15,385
+0.05(+1.07%)
Feb 10, 2003
4.230
4.234
4.210
4.225
48,954
-0.03(-0.61%)
Feb 07, 2003
4.183
4.273
4.183
4.251
10,257
+0.07(+1.64%)
Feb 06, 2003
4.213
4.219
4.183
4.183
31,703
-0.05(-1.22%)
Feb 05, 2003
4.253
4.266
4.202
4.234
60,143
-0.00(-0.05%)
Feb 04, 2003
4.288
4.288
4.223
4.236
60,609
-0.03(-0.70%)
Feb 03, 2003
4.236
4.268
4.236
4.266
46,622
+0.04(+0.91%)
Jan 31, 2003
4.228
4.247
4.225
4.228
5,594
-0.01(-0.20%)
Jan 30, 2003
4.206
4.258
4.187
4.236
34,500
+0.01(+0.20%)
Jan 29, 2003
4.343
4.343
4.206
4.228
262,952
-0.06(-1.45%)
Jan 28, 2003
4.311
4.341
4.290
4.290
137,537
-0.04(-0.99%)
Jan 27, 2003
4.333
4.335
4.333
4.333
1,864
-0.01(-0.25%)
Jan 24, 2003
4.339
4.348
4.339
4.343
11,189
-0.01(-0.20%)
Jan 23, 2003
4.318
4.352
4.311
4.352
11,189
+0.04(+0.84%)
Jan 22, 2003
4.324
4.341
4.290
4.315
20,514
+0.00(+0.05%)
Jan 21, 2003
4.292
4.315
4.273
4.313
10,257
-0.00(-0.10%)
Jan 17, 2003
4.318
4.318
4.318
4.318
932
-0.02(-0.40%)
Jan 16, 2003
4.361
4.361
4.333
4.335
21,446
-0.03(-0.59%)
Jan 15, 2003
4.333
4.376
4.333
4.361
55,947
-0.00(-0.05%)
Jan 14, 2003
4.348
4.363
4.346
4.363
12,121
+0.00(+0.00%)
Jan 13, 2003
4.333
4.363
4.315
4.363
20,047
+0.03(+0.69%)
Jan 10, 2003
4.290
4.335
4.290
4.333
38,696
+0.04(+1.00%)
Jan 09, 2003
4.118
4.303
4.118
4.290
147,794
+0.17(+4.17%)
Jan 08, 2003
4.101
4.129
4.101
4.118
6,060
+0.02(+0.52%)
Jan 07, 2003
4.056
4.097
4.054
4.097
14,919
+0.02(+0.53%)
Jan 06, 2003
4.127
4.127
4.075
4.075
94,644
-0.04(-1.04%)
Jan 03, 2003
4.127
4.140
4.118
4.118
13,054
+0.01(+0.31%)
Jan 02, 2003
4.103
4.105
4.088
4.105
27,041
-0.02(-0.57%)
Dec 31, 2002
4.127
4.129
4.092
4.129
32,636
+0.04(+1.05%)
Dec 30, 2002
4.011
4.086
4.011
4.086
27,973
+0.08(+1.87%)
Dec 27, 2002
4.002
4.011
4.002
4.011
1,398
+0.01(+0.21%)
Dec 26, 2002
4.002
4.022
4.000
4.002
15,385
-0.02(-0.48%)
Dec 24, 2002
4.043
4.043
4.022
4.022
4,196
+0.00(+0.00%)
Dec 23, 2002
3.989
4.022
3.989
4.022
15,385
+0.01(+0.27%)
Dec 20, 2002
4.054
4.054
4.011
4.011
35,433
-0.04(-1.06%)
Dec 19, 2002
4.047
4.075
4.047
4.054
11,655
+0.00(+0.11%)
Dec 18, 2002
4.056
4.075
4.050
4.050
4,662
+0.00(+0.11%)
Dec 17, 2002
4.054
4.065
4.045
4.045
37,298
-0.03(-0.63%)
Dec 16, 2002
4.011
4.075
4.011
4.071
22,845
+0.08(+2.04%)
Dec 13, 2002
3.970
3.989
3.949
3.989
37,298
+0.00(+0.00%)
Dec 12, 2002
3.989
3.989
3.947
3.989
72,731
+0.00(+0.00%)
Dec 11, 2002
3.914
3.989
3.904
3.989
23,777
+0.05(+1.36%)
Dec 10, 2002
3.940
3.964
3.917
3.936
11,189
-0.02(-0.54%)
Dec 09, 2002
3.947
3.957
3.944
3.957
25,176
+0.00(+0.00%)
Dec 06, 2002
3.904
3.957
3.904
3.957
16,318
+0.09(+2.22%)
Dec 05, 2002
3.871
3.874
3.861
3.871
7,925
-0.02(-0.55%)
Dec 04, 2002
3.882
3.904
3.882
3.893
9,324
-0.01(-0.27%)
Dec 03, 2002
3.882
3.904
3.882
3.904
6,527
+0.00(+0.05%)
Dec 02, 2002
3.882
3.902
3.882
3.902
44,757
+0.02(+0.50%)
Nov 29, 2002
3.871
3.904
3.871
3.882
22,378
+0.00(+0.00%)
Nov 27, 2002
3.861
3.882
3.861
3.882
20,047
+0.02(+0.56%)
Nov 26, 2002
3.863
3.871
3.861
3.861
9,790
+0.00(+0.00%)
Nov 25, 2002
3.874
3.874
3.861
3.861
3,263
-0.03(-0.66%)
Nov 22, 2002
3.882
3.914
3.882
3.886
7,459
-0.02(-0.44%)
Nov 21, 2002
3.904
3.904
3.882
3.904
124,949
+0.00(+0.00%)
Nov 20, 2002
3.893
3.904
3.893
3.904
30,771
-0.01(-0.27%)
Nov 19, 2002
3.869
3.914
3.869
3.914
11,189
+0.04(+1.11%)
Nov 18, 2002
3.869
3.893
3.861
3.871
42,426
+0.00(+0.00%)
Nov 15, 2002
3.841
3.893
3.841
3.871
9,324
-0.01(-0.22%)
Nov 14, 2002
3.904
3.904
3.861
3.880
13,054
-0.05(-1.15%)
Nov 13, 2002
3.925
3.925
3.925
3.925
0
+0.00(+0.00%)
Nov 12, 2002
3.906
3.925
3.906
3.925
6,527
+0.02(+0.55%)
Nov 11, 2002
3.886
3.904
3.886
3.904
2,797
+0.01(+0.28%)
Nov 08, 2002
3.886
3.893
3.886
3.893
3,729
+0.01(+0.17%)
Nov 07, 2002
3.882
3.886
3.861
3.886
23,777
+0.03(+0.67%)
Nov 06, 2002
3.859
3.861
3.859
3.861
3,729
+0.00(+0.00%)
Nov 05, 2002
3.861
3.863
3.861
3.861
13,986
-0.02(-0.55%)
Nov 04, 2002
3.818
3.882
3.818
3.882
17,716
+0.04(+1.12%)
Nov 01, 2002
3.882
3.882
3.820
3.839
24,243
-0.08(-1.92%)
Oct 31, 2002
3.914
3.914
3.871
3.914
13,520
-0.02(-0.54%)
Oct 30, 2002
3.904
3.936
3.904
3.936
7,925
+0.05(+1.38%)
Oct 29, 2002
3.897
3.897
3.882
3.882
5,128
-0.04(-0.93%)
Oct 28, 2002
3.919
3.919
3.919
3.919
2,331
-0.02(-0.49%)
Oct 25, 2002
3.938
3.938
3.938
3.938
0
+0.00(+0.00%)
Oct 24, 2002
3.861
3.938
3.861
3.938
18,649
+0.08(+1.94%)
Oct 23, 2002
3.886
3.906
3.861
3.863
38,230
+0.00(+0.06%)
Oct 22, 2002
3.861
3.871
3.861
3.861
18,649
-0.02(-0.55%)
Oct 21, 2002
3.921
3.981
3.863
3.882
9,790
-0.06(-1.47%)
Oct 18, 2002
3.940
3.968
3.940
3.940
30,304
-0.02(-0.38%)
Oct 17, 2002
3.936
3.962
3.914
3.955
16,784
+0.01(+0.33%)
Oct 16, 2002
3.944
3.947
3.914
3.942
16,318
+0.02(+0.44%)
Oct 15, 2002
3.886
3.947
3.882
3.925
24,710
+0.06(+1.67%)
Oct 14, 2002
3.829
3.861
3.829
3.861
32,636
+0.01(+0.28%)
Oct 11, 2002
3.839
3.850
3.751
3.850
35,433
-0.01(-0.28%)
Oct 10, 2002
3.861
3.861
3.861
3.861
0
+0.00(+0.00%)
Oct 09, 2002
3.861
3.861
3.861
3.861
132,408
-0.01(-0.28%)
Oct 08, 2002
3.852
3.871
3.850
3.871
9,790
+0.00(+0.00%)
Oct 07, 2002
3.839
3.871
3.796
3.871
30,304
-0.01(-0.28%)
Oct 04, 2002
3.814
3.882
3.814
3.882
15,851
+0.05(+1.17%)
Oct 03, 2002
3.871
3.871
3.818
3.837
11,189
-0.01(-0.33%)
Oct 02, 2002
3.854
3.861
3.850
3.850
47,555
+0.00(+0.00%)
Oct 01, 2002
3.850
3.863
3.829
3.850
94,178
+0.02(+0.56%)
Sep 30, 2002
3.839
3.850
3.786
3.829
25,642
-0.03(-0.83%)
Sep 27, 2002
3.786
3.861
3.786
3.861
18,182
+0.05(+1.41%)
Sep 26, 2002
3.807
3.807
3.796
3.807
34,967
+0.01(+0.28%)
Sep 25, 2002
3.796
3.805
3.764
3.796
19,581
+0.03(+0.85%)
Sep 24, 2002
3.796
3.799
3.764
3.764
9,790
-0.05(-1.40%)
Sep 23, 2002
3.871
3.871
3.818
3.818
16,784
-0.06(-1.66%)
Sep 20, 2002
3.882
3.938
3.882
3.882
34,967
+0.02(+0.56%)
Sep 19, 2002
3.829
3.861
3.829
3.861
2,331
+0.05(+1.41%)
Sep 18, 2002
3.807
3.807
3.807
3.807
6,060
+0.02(+0.57%)
Sep 17, 2002
3.764
3.786
3.756
3.786
5,594
-0.01(-0.28%)
Sep 16, 2002
3.818
3.818
3.796
3.796
1,864
+0.00(+0.00%)
Sep 13, 2002
3.754
3.796
3.754
3.796
7,459
+0.03(+0.74%)
Sep 12, 2002
3.754
3.773
3.754
3.769
32,636
+0.02(+0.40%)
Sep 11, 2002
3.764
3.764
3.743
3.754
6,060
-0.03(-0.85%)
Sep 10, 2002
3.743
3.786
3.743
3.786
22,845
+0.02(+0.57%)
Sep 09, 2002
3.803
3.811
3.764
3.764
14,453
-0.01(-0.23%)
Sep 06, 2002
3.801
3.801
3.773
3.773
932
-0.01(-0.23%)
Sep 05, 2002
3.788
3.788
3.781
3.781
10,723
-0.03(-0.73%)
Sep 04, 2002
3.807
3.818
3.781
3.809
13,986
-0.00(-0.11%)
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.