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
Cresud Sacif ADR
(NQ:
CRESY
)
8.850
-0.730 (-7.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2003
6.378
6.385
6.287
6.308
19,729
-0.34(-5.15%)
Sep 29, 2003
6.511
6.651
6.350
6.650
81,186
+0.19(+2.91%)
Sep 26, 2003
6.469
6.476
6.336
6.462
12,855
+0.07(+1.10%)
Sep 25, 2003
6.476
6.511
6.336
6.392
67,632
-0.05(-0.76%)
Sep 24, 2003
6.336
6.441
6.336
6.441
15,426
+0.11(+1.77%)
Sep 23, 2003
6.308
6.406
6.301
6.329
54,777
-0.04(-0.66%)
Sep 22, 2003
6.161
6.371
5.965
6.371
156,761
+0.22(+3.53%)
Sep 19, 2003
6.161
6.161
6.021
6.154
24,853
-0.01(-0.11%)
Sep 18, 2003
6.133
6.231
6.133
6.161
59,848
-0.01(-0.11%)
Sep 17, 2003
6.126
6.273
6.126
6.168
24,996
-0.13(-2.11%)
Sep 16, 2003
6.721
6.721
6.134
6.301
10,284
-0.03(-0.44%)
Sep 15, 2003
6.308
6.371
6.308
6.329
82,273
+0.01(+0.11%)
Sep 12, 2003
6.210
6.371
6.077
6.322
67,275
+0.13(+2.03%)
Sep 11, 2003
5.846
6.196
5.846
6.196
94,414
+0.28(+4.73%)
Sep 10, 2003
5.776
6.140
5.741
5.916
3,999
+0.02(+0.36%)
Sep 09, 2003
5.951
6.028
5.713
5.895
16,140
-0.08(-1.29%)
Sep 08, 2003
6.028
6.196
5.972
5.972
29,709
-0.01(-0.23%)
Sep 05, 2003
6.231
6.231
5.888
5.986
23,996
+0.11(+1.79%)
Sep 04, 2003
5.818
5.951
5.818
5.881
10,712
+0.00(+0.00%)
Sep 03, 2003
5.811
6.049
5.811
5.881
41,422
+0.07(+1.20%)
Sep 02, 2003
5.741
5.811
5.741
5.811
13,569
+0.07(+1.22%)
Aug 29, 2003
5.811
5.811
5.712
5.741
10,712
-0.07(-1.20%)
Aug 28, 2003
5.608
5.811
5.608
5.811
16,568
+0.03(+0.44%)
Aug 27, 2003
6.238
6.238
5.699
5.786
26,281
+0.04(+0.78%)
Aug 26, 2003
5.846
5.972
5.609
5.741
238,963
-0.22(-3.76%)
Aug 25, 2003
5.972
5.972
5.916
5.965
55,420
+0.01(+0.24%)
Aug 22, 2003
6.084
6.084
5.881
5.951
125,980
-0.06(-1.05%)
Aug 21, 2003
6.476
6.476
5.881
6.014
63,418
+0.03(+0.47%)
Aug 20, 2003
6.000
6.196
5.951
5.986
56,848
-0.14(-2.29%)
Aug 19, 2003
6.301
6.371
5.979
6.126
167,545
-0.44(-6.72%)
Aug 18, 2003
6.021
6.567
5.979
6.567
13,712
+0.41(+6.59%)
Aug 15, 2003
6.007
6.196
6.007
6.161
7,998
-0.13(-2.11%)
Aug 14, 2003
6.371
6.371
6.266
6.294
9,569
-0.07(-1.10%)
Aug 13, 2003
6.120
6.371
6.120
6.364
3,570
+0.05(+0.78%)
Aug 12, 2003
6.440
6.441
6.000
6.315
9,712
-0.06(-0.88%)
Aug 11, 2003
6.546
6.581
6.064
6.371
187,257
-0.08(-1.19%)
Aug 08, 2003
6.448
6.503
6.448
6.448
999
-0.04(-0.54%)
Aug 07, 2003
6.441
6.581
6.441
6.483
5,999
+0.04(+0.54%)
Aug 06, 2003
6.616
6.616
6.371
6.448
142,692
+0.01(+0.11%)
Aug 05, 2003
6.301
6.687
6.301
6.441
169,117
+0.14(+2.22%)
Aug 04, 2003
5.951
6.301
5.951
6.301
125,552
+0.14(+2.27%)
Aug 01, 2003
6.077
6.287
6.077
6.161
150,119
-0.01(-0.11%)
Jul 31, 2003
5.895
6.182
5.811
6.168
211,110
+0.29(+4.99%)
Jul 30, 2003
5.811
5.951
5.811
5.875
2,571
-0.08(-1.39%)
Jul 29, 2003
5.825
5.958
5.783
5.957
20,568
+0.15(+2.51%)
Jul 28, 2003
5.986
5.986
5.811
5.812
6,998
-0.10(-1.69%)
Jul 25, 2003
5.755
5.916
5.755
5.912
7,284
-0.03(-0.43%)
Jul 24, 2003
5.986
5.986
5.916
5.937
79,416
-0.01(-0.22%)
Jul 23, 2003
5.923
5.986
5.895
5.950
64,275
+0.07(+1.18%)
Jul 22, 2003
5.748
6.014
5.748
5.881
85,558
+0.04(+0.60%)
Jul 21, 2003
5.741
5.874
5.741
5.846
26,853
+0.07(+1.21%)
Jul 18, 2003
5.776
5.783
5.741
5.776
22,282
+0.18(+3.13%)
Jul 17, 2003
5.531
5.776
5.531
5.601
39,422
+0.06(+1.01%)
Jul 16, 2003
5.839
5.853
5.475
5.545
118,124
-0.13(-2.22%)
Jul 15, 2003
6.560
6.560
5.671
5.671
146,834
-0.53(-8.58%)
Jul 14, 2003
6.266
6.308
6.196
6.203
13,283
-0.07(-1.12%)
Jul 11, 2003
6.232
6.273
6.273
6.273
1,571
+0.04(+0.66%)
Jul 10, 2003
6.371
6.476
6.232
6.232
15,426
-0.21(-3.25%)
Jul 09, 2003
6.441
6.441
6.441
6.441
0
+0.00(+0.00%)
Jul 08, 2003
6.574
6.581
6.441
6.441
30,995
-0.11(-1.60%)
Jul 07, 2003
6.371
6.546
6.308
6.546
46,278
+0.18(+2.75%)
Jul 03, 2003
6.364
6.371
6.273
6.371
14,854
+0.01(+0.22%)
Jul 02, 2003
7.085
7.085
6.210
6.357
38,422
+0.06(+1.00%)
Jul 01, 2003
6.357
6.371
6.197
6.294
6,570
+0.00(+0.00%)
Jun 30, 2003
6.168
6.434
6.168
6.294
17,140
+0.10(+1.58%)
Jun 27, 2003
6.406
6.406
6.196
6.196
66,846
-0.22(-3.48%)
Jun 26, 2003
6.840
6.840
6.371
6.419
45,992
-0.36(-5.37%)
Jun 25, 2003
6.840
6.840
6.651
6.783
8,998
+0.03(+0.40%)
Jun 24, 2003
6.665
6.783
6.651
6.756
64,275
+0.10(+1.47%)
Jun 23, 2003
6.511
7.106
6.511
6.658
15,854
-0.25(-3.65%)
Jun 20, 2003
6.910
6.910
6.840
6.910
5,142
+0.05(+0.71%)
Jun 19, 2003
6.966
6.966
6.567
6.861
6,427
+0.24(+3.59%)
Jun 18, 2003
6.847
6.847
6.539
6.623
14,283
-0.22(-3.27%)
Jun 17, 2003
7.001
7.001
6.665
6.847
35,851
-0.15(-2.20%)
Jun 16, 2003
6.714
7.274
6.595
7.001
23,710
+0.35(+5.26%)
Jun 13, 2003
6.707
6.721
6.476
6.651
31,995
+0.07(+1.06%)
Jun 12, 2003
6.301
6.581
6.196
6.581
65,418
+0.32(+5.03%)
Jun 11, 2003
6.196
6.266
6.056
6.266
35,280
+0.05(+0.79%)
Jun 10, 2003
6.175
6.427
6.175
6.217
39,851
+0.04(+0.57%)
Jun 09, 2003
6.301
6.301
6.175
6.182
26,853
-0.12(-1.89%)
Jun 06, 2003
6.301
6.616
6.168
6.301
33,566
+0.01(+0.11%)
Jun 05, 2003
6.231
6.301
6.091
6.294
40,565
+0.13(+2.16%)
Jun 04, 2003
6.301
6.476
6.161
6.161
62,704
-0.11(-1.68%)
Jun 03, 2003
6.301
6.301
6.161
6.266
62,276
+0.07(+1.13%)
Jun 02, 2003
6.196
6.266
6.091
6.196
58,133
+0.07(+1.14%)
May 30, 2003
6.161
6.161
5.951
6.126
33,709
+0.11(+1.86%)
May 29, 2003
5.755
6.014
5.755
6.014
111,982
+0.22(+3.87%)
May 28, 2003
5.916
5.916
5.699
5.790
21,710
+0.00(+0.00%)
May 27, 2003
5.608
5.790
5.608
5.790
71,274
+0.08(+1.34%)
May 23, 2003
6.161
6.231
5.636
5.714
12,998
+0.11(+1.87%)
May 22, 2003
5.601
5.727
5.601
5.609
19,996
+0.04(+0.77%)
May 21, 2003
5.776
5.951
5.475
5.566
109,697
-0.18(-3.05%)
May 20, 2003
5.671
5.776
5.615
5.741
122,124
+0.00(+0.00%)
May 19, 2003
5.566
5.741
5.566
5.741
93,414
+0.00(+0.00%)
May 16, 2003
5.811
5.881
5.741
5.741
79,559
-0.06(-1.09%)
May 15, 2003
5.671
5.804
5.601
5.804
53,848
+0.13(+2.35%)
May 14, 2003
5.923
5.951
5.601
5.671
81,701
-0.28(-4.71%)
May 13, 2003
5.951
6.021
5.951
5.951
19,568
+0.00(+0.00%)
May 12, 2003
6.007
6.049
5.916
5.951
5,713
-0.14(-2.30%)
May 09, 2003
5.888
6.154
5.888
6.091
15,140
+0.07(+1.16%)
May 08, 2003
6.035
6.126
5.951
6.021
117,124
-0.04(-0.58%)
May 07, 2003
6.091
6.126
5.986
6.056
42,422
-0.04(-0.57%)
May 06, 2003
6.196
6.196
6.021
6.091
20,711
+0.08(+1.28%)
May 05, 2003
5.909
6.084
5.881
6.014
17,568
+0.09(+1.54%)
May 02, 2003
5.895
5.923
5.706
5.923
56,705
+0.21(+3.68%)
May 01, 2003
5.706
5.769
5.706
5.713
5,713
+0.01(+0.12%)
Apr 30, 2003
5.783
5.811
5.692
5.706
42,279
-0.04(-0.61%)
Apr 29, 2003
5.811
5.937
5.636
5.741
90,986
+0.04(+0.74%)
Apr 28, 2003
5.594
5.741
5.594
5.699
17,140
+0.01(+0.12%)
Apr 25, 2003
5.594
5.811
5.594
5.692
12,569
-0.15(-2.63%)
Apr 24, 2003
5.531
5.846
5.531
5.846
29,852
+0.05(+0.85%)
Apr 23, 2003
5.671
5.811
5.573
5.797
18,425
+0.20(+3.50%)
Apr 22, 2003
5.846
5.846
5.286
5.601
59,419
-0.06(-0.99%)
Apr 21, 2003
5.951
5.958
5.293
5.657
36,137
-0.26(-4.38%)
Apr 17, 2003
5.671
6.210
5.671
5.916
70,989
+0.32(+5.63%)
Apr 16, 2003
5.601
5.601
5.601
5.601
7,855
+0.00(+0.00%)
Apr 15, 2003
5.531
5.601
5.531
5.601
31,566
+0.11(+1.91%)
Apr 14, 2003
5.027
5.496
5.027
5.496
20,568
+0.21(+3.97%)
Apr 11, 2003
5.272
5.286
5.181
5.286
9,427
+0.19(+3.71%)
Apr 10, 2003
5.111
5.118
5.041
5.097
8,712
+0.06(+1.11%)
Apr 09, 2003
5.111
5.111
4.901
5.041
7,570
+0.13(+2.56%)
Apr 08, 2003
4.957
5.657
4.901
4.915
16,426
-0.30(-5.77%)
Apr 07, 2003
5.496
5.496
4.950
5.216
29,852
-0.11(-1.97%)
Apr 04, 2003
5.342
5.356
5.153
5.321
10,998
-0.04(-0.65%)
Apr 03, 2003
4.901
5.356
4.845
5.356
183,257
+0.49(+10.07%)
Apr 02, 2003
4.866
4.936
4.831
4.866
40,136
+0.11(+2.21%)
Apr 01, 2003
4.859
5.034
4.691
4.761
9,712
-0.04(-0.73%)
Mar 31, 2003
4.873
4.873
4.789
4.796
10,426
-0.08(-1.72%)
Mar 28, 2003
4.894
4.894
4.845
4.880
21,853
+0.04(+0.87%)
Mar 27, 2003
4.831
4.936
4.831
4.838
68,275
+0.01(+0.14%)
Mar 26, 2003
4.866
4.866
4.817
4.831
15,854
+0.00(+0.00%)
Mar 25, 2003
4.831
4.866
4.796
4.831
26,710
+0.00(+0.00%)
Mar 24, 2003
4.901
4.901
4.740
4.831
52,849
-0.13(-2.54%)
Mar 21, 2003
4.957
4.957
4.880
4.957
16,711
+0.08(+1.58%)
Mar 20, 2003
4.964
4.964
4.880
4.880
12,855
-0.08(-1.55%)
Mar 19, 2003
4.901
5.027
4.901
4.957
39,565
+0.00(+0.00%)
Mar 18, 2003
5.041
5.041
4.957
4.957
39,136
-0.04(-0.70%)
Mar 17, 2003
5.034
5.139
4.901
4.992
20,996
+0.17(+3.48%)
Mar 14, 2003
4.621
4.866
4.621
4.824
6,284
+0.13(+2.84%)
Mar 13, 2003
4.712
4.936
4.586
4.691
27,852
+0.03(+0.60%)
Mar 12, 2003
4.733
5.069
4.621
4.663
80,130
-0.38(-7.50%)
Mar 11, 2003
5.251
5.286
5.006
5.041
62,419
-0.21(-4.00%)
Mar 10, 2003
5.335
5.601
5.251
5.251
61,704
-0.22(-3.97%)
Mar 07, 2003
5.566
5.566
5.566
5.468
1,428
-0.08(-1.39%)
Mar 06, 2003
5.601
5.601
5.545
5.545
39,851
-0.06(-1.00%)
Mar 05, 2003
5.419
5.720
5.419
5.601
18,425
+0.06(+1.01%)
Mar 04, 2003
5.503
5.594
5.426
5.545
7,998
+0.04(+0.76%)
Mar 03, 2003
5.356
5.601
5.356
5.503
4,142
+0.08(+1.42%)
Feb 28, 2003
5.321
5.475
5.321
5.426
24,139
+0.00(+0.00%)
Feb 27, 2003
5.601
5.601
5.265
5.426
38,851
-0.13(-2.39%)
Feb 26, 2003
5.531
5.601
5.496
5.559
47,849
-0.01(-0.13%)
Feb 25, 2003
5.601
5.615
5.566
5.566
29,709
-0.08(-1.49%)
Feb 24, 2003
5.601
5.671
5.440
5.650
93,414
+0.06(+1.13%)
Feb 21, 2003
5.517
5.587
5.258
5.587
29,995
+0.01(+0.25%)
Feb 20, 2003
5.636
5.636
5.552
5.573
54,134
-0.01(-0.13%)
Feb 19, 2003
5.601
5.601
5.524
5.580
18,854
-0.02(-0.37%)
Feb 18, 2003
5.601
5.636
5.503
5.601
36,137
+0.00(+0.00%)
Feb 14, 2003
5.601
5.699
5.573
5.601
72,846
+0.00(+0.00%)
Feb 13, 2003
5.601
5.636
5.545
5.601
49,849
+0.04(+0.63%)
Feb 12, 2003
5.580
5.587
5.440
5.566
14,426
+0.13(+2.44%)
Feb 11, 2003
5.391
5.601
5.251
5.434
52,706
+0.22(+4.31%)
Feb 10, 2003
5.566
5.566
5.188
5.209
68,418
-0.22(-4.12%)
Feb 07, 2003
5.860
5.860
5.391
5.433
154,262
-0.45(-7.62%)
Feb 06, 2003
6.021
6.021
5.832
5.881
80,416
-0.07(-1.18%)
Feb 05, 2003
5.755
5.951
5.755
5.951
98,984
+0.08(+1.31%)
Feb 04, 2003
6.161
6.196
5.874
5.874
162,118
-0.16(-2.67%)
Feb 03, 2003
5.748
6.301
5.671
6.035
325,950
+0.43(+7.62%)
Jan 31, 2003
5.419
5.608
5.279
5.608
332,377
+0.31(+5.81%)
Jan 30, 2003
4.894
5.461
4.775
5.300
270,958
+0.41(+8.30%)
Jan 29, 2003
4.866
5.062
4.761
4.894
68,132
+0.05(+1.01%)
Jan 28, 2003
4.866
4.901
4.761
4.845
91,700
+0.08(+1.76%)
Jan 27, 2003
4.831
5.076
4.516
4.761
215,395
+0.29(+6.42%)
Jan 24, 2003
4.320
4.481
4.320
4.474
27,995
+0.04(+0.79%)
Jan 23, 2003
4.243
4.439
4.201
4.439
44,564
+0.06(+1.42%)
Jan 22, 2003
4.411
4.411
4.362
4.376
30,281
+0.00(+0.02%)
Jan 21, 2003
4.411
4.446
4.236
4.376
50,563
-0.07(-1.57%)
Jan 17, 2003
4.481
4.481
4.341
4.446
97,699
+0.00(+0.02%)
Jan 16, 2003
4.446
4.446
4.376
4.445
22,710
-0.00(-0.02%)
Jan 15, 2003
4.411
4.726
4.306
4.446
116,696
+0.10(+2.25%)
Jan 14, 2003
4.726
4.866
4.271
4.348
95,699
+0.04(+0.98%)
Jan 13, 2003
4.271
4.453
4.096
4.306
155,262
+0.18(+4.24%)
Jan 10, 2003
4.096
4.586
4.089
4.131
205,540
+0.07(+1.72%)
Jan 09, 2003
3.949
4.166
3.893
4.061
66,132
+0.27(+7.21%)
Jan 08, 2003
3.732
3.900
3.732
3.788
253,675
+0.05(+1.31%)
Jan 07, 2003
3.669
3.753
3.641
3.739
135,122
+0.10(+2.69%)
Jan 06, 2003
3.676
3.676
3.578
3.641
23,853
+0.00(+0.00%)
Jan 03, 2003
3.676
3.739
3.641
3.641
10,569
-0.04(-1.14%)
Jan 02, 2003
3.641
3.711
3.641
3.683
67,989
-0.03(-0.75%)
Dec 31, 2002
3.711
3.711
3.711
3.711
0
+0.00(+0.00%)
Dec 30, 2002
3.711
3.711
3.711
3.711
8,141
+0.00(+0.02%)
Dec 27, 2002
3.710
3.710
3.710
3.710
285
+0.10(+2.89%)
Dec 26, 2002
3.606
3.606
3.606
3.606
7,570
+0.00(+0.00%)
Dec 24, 2002
3.676
3.676
3.676
3.606
2,856
+0.14(+4.04%)
Dec 23, 2002
3.354
3.466
3.333
3.466
8,712
+0.10(+2.91%)
Dec 20, 2002
3.333
3.424
3.333
3.368
4,999
+0.15(+4.57%)
Dec 19, 2002
3.501
3.501
3.220
3.220
6,284
-0.11(-3.16%)
Dec 18, 2002
3.501
3.641
3.284
3.326
74,988
-0.06(-1.66%)
Dec 17, 2002
3.501
3.501
3.382
3.382
13,712
-0.12(-3.40%)
Dec 16, 2002
3.501
3.501
3.501
3.501
14,140
+0.02(+0.60%)
Dec 13, 2002
3.326
3.508
3.284
3.480
48,564
+0.17(+5.27%)
Dec 12, 2002
3.326
3.501
3.150
3.305
12,569
-0.06(-1.65%)
Dec 11, 2002
3.396
3.403
3.326
3.361
11,712
-0.01(-0.21%)
Dec 10, 2002
3.466
3.466
3.368
3.368
4,713
-0.06(-1.82%)
Dec 09, 2002
3.291
3.501
3.291
3.430
7,284
-0.04(-1.03%)
Dec 06, 2002
3.669
3.669
3.431
3.466
9,284
-0.01(-0.40%)
Dec 05, 2002
3.522
3.522
3.466
3.480
95,842
-0.09(-2.55%)
Dec 04, 2002
3.571
3.571
3.571
3.571
0
+0.00(+0.00%)
Dec 03, 2002
3.585
3.585
3.508
3.571
2,713
-0.04(-1.16%)
Dec 02, 2002
3.844
3.844
3.613
3.613
7,427
-0.04(-1.15%)
Nov 29, 2002
3.655
3.655
3.655
3.655
2,142
+0.01(+0.38%)
Nov 27, 2002
3.606
3.641
3.605
3.641
6,998
+0.00(+0.00%)
Nov 26, 2002
3.641
3.641
3.641
3.641
0
+0.00(+0.00%)
Nov 25, 2002
3.634
3.641
3.634
3.641
4,285
+0.00(+0.00%)
Nov 22, 2002
3.641
3.641
3.641
3.641
0
+0.00(+0.00%)
Nov 21, 2002
3.333
3.655
3.333
3.641
40,136
+0.00(+0.00%)
Nov 20, 2002
3.640
3.676
3.640
3.641
30,423
+0.00(+0.00%)
Nov 19, 2002
3.676
3.851
3.431
3.641
29,424
+0.00(+0.00%)
Nov 18, 2002
3.648
3.676
3.641
3.641
5,713
-0.04(-0.95%)
Nov 15, 2002
3.676
3.676
3.676
3.676
0
+0.00(+0.00%)
Nov 14, 2002
3.676
3.676
3.676
3.676
1,714
+0.04(+0.96%)
Nov 13, 2002
3.571
3.676
3.571
3.641
62,561
-0.01(-0.19%)
Nov 12, 2002
3.669
3.676
3.515
3.648
59,990
-0.10(-2.62%)
Nov 11, 2002
3.746
3.746
3.746
3.746
0
+0.00(+0.00%)
Nov 08, 2002
3.711
3.746
3.662
3.746
9,427
+0.06(+1.52%)
Nov 07, 2002
3.676
3.690
3.382
3.690
34,137
-0.16(-4.18%)
Nov 06, 2002
3.851
3.851
3.851
3.851
274,243
-0.12(-3.00%)
Nov 05, 2002
4.005
4.103
3.676
3.970
17,711
-0.13(-3.08%)
Nov 04, 2002
3.676
4.201
3.676
4.096
48,849
-0.04(-0.85%)
Nov 01, 2002
4.026
4.131
3.991
4.131
7,284
+0.00(+0.00%)
Oct 31, 2002
4.376
4.376
3.809
4.131
2,856
-0.07(-1.65%)
Oct 30, 2002
4.200
4.200
4.200
4.200
0
+0.00(+0.00%)
Oct 29, 2002
4.201
4.201
4.200
4.200
571
-0.00(-0.02%)
Oct 28, 2002
4.068
4.068
4.061
4.201
1,999
-0.06(-1.48%)
Oct 25, 2002
4.264
4.264
4.264
4.264
0
+0.00(+0.00%)
Oct 24, 2002
4.264
4.264
4.264
4.264
3,570
+0.06(+1.50%)
Oct 23, 2002
4.138
4.201
4.061
4.201
89,414
-0.01(-0.17%)
Oct 22, 2002
4.271
4.376
4.208
4.208
13,712
-0.06(-1.48%)
Oct 21, 2002
4.376
4.383
4.271
4.271
130,694
-0.11(-2.40%)
Oct 18, 2002
4.026
4.376
4.026
4.376
4,285
+0.48(+12.33%)
Oct 17, 2002
3.676
3.895
3.676
3.895
1,442
+0.43(+12.40%)
Oct 16, 2002
3.417
3.466
3.417
3.466
4,427
+0.04(+1.23%)
Oct 15, 2002
3.424
3.424
3.424
3.424
0
+0.00(+0.00%)
Oct 14, 2002
3.466
3.466
3.423
3.424
1,142
+0.06(+1.73%)
Oct 11, 2002
3.365
3.365
3.365
3.365
285
+0.03(+0.77%)
Oct 10, 2002
3.340
3.340
3.340
3.340
285
-0.12(-3.42%)
Oct 09, 2002
3.458
3.458
3.458
3.458
0
+0.00(+0.00%)
Oct 08, 2002
3.361
3.458
3.326
3.458
20,282
+0.15(+4.64%)
Oct 07, 2002
3.326
3.354
3.304
3.304
5,142
-0.02(-0.61%)
Oct 04, 2002
3.326
3.326
3.325
3.325
2,428
+0.03(+1.04%)
Oct 03, 2002
3.291
3.291
3.291
3.291
1,571
+0.04(+1.08%)
Oct 02, 2002
3.416
3.487
3.248
3.256
71,846
-0.04(-1.06%)
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.