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
)
9.770
+0.270 (+2.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Jan 30, 2004
7.714
8.328
7.714
8.000
83,371
+0.15(+1.95%)
Jan 29, 2004
8.188
8.537
7.714
7.847
173,630
-0.38(-4.66%)
Jan 28, 2004
8.516
8.711
8.216
8.230
85,237
-0.40(-4.68%)
Jan 27, 2004
8.544
8.913
8.544
8.634
83,945
-0.20(-2.29%)
Jan 26, 2004
8.885
9.052
8.537
8.836
140,483
+0.06(+0.63%)
Jan 23, 2004
8.738
8.781
8.363
8.781
129,433
+0.10(+1.12%)
Jan 22, 2004
8.397
8.711
8.397
8.683
331,620
+0.38(+4.53%)
Jan 21, 2004
7.979
8.307
7.840
8.307
295,029
+0.33(+4.10%)
Jan 20, 2004
7.798
8.014
7.735
7.979
305,934
+0.24(+3.16%)
Jan 16, 2004
7.673
7.770
7.645
7.735
249,971
-0.00(-0.01%)
Jan 15, 2004
7.840
7.896
7.687
7.735
171,675
-0.12(-1.51%)
Jan 14, 2004
7.910
8.223
7.805
7.854
190,684
-0.02(-0.27%)
Jan 13, 2004
7.666
8.084
7.652
7.875
328,996
+0.13(+1.62%)
Jan 12, 2004
7.666
8.014
7.666
7.749
416,484
-0.24(-3.05%)
Jan 09, 2004
8.363
8.502
7.666
7.993
471,972
-0.43(-5.05%)
Jan 08, 2004
8.572
8.704
8.349
8.418
264,705
-0.14(-1.63%)
Jan 07, 2004
8.606
8.641
8.502
8.558
188,729
+0.03(+0.33%)
Jan 06, 2004
8.572
8.711
8.502
8.530
275,513
-0.24(-2.78%)
Jan 05, 2004
8.955
8.976
8.565
8.774
149,523
-0.07(-0.78%)
Jan 02, 2004
8.439
9.011
8.411
8.843
103,461
+0.28(+3.25%)
Dec 31, 2003
8.816
9.192
8.363
8.565
285,988
-0.25(-2.85%)
Dec 30, 2003
9.269
9.269
8.747
8.816
240,801
-0.38(-4.17%)
Dec 29, 2003
9.394
9.575
9.073
9.199
168,665
+0.13(+1.46%)
Dec 26, 2003
8.711
9.220
8.230
9.066
68,994
+0.01(+0.08%)
Dec 24, 2003
8.711
9.199
8.711
9.059
528,414
+0.49(+5.69%)
Dec 23, 2003
8.774
8.774
8.446
8.572
115,760
+0.13(+1.49%)
Dec 22, 2003
8.767
8.892
8.397
8.446
279,432
-0.50(-5.61%)
Dec 19, 2003
9.094
9.373
8.683
8.948
399,065
-0.25(-2.73%)
Dec 18, 2003
9.547
9.687
9.185
9.199
155,435
-0.19(-2.00%)
Dec 17, 2003
9.408
9.708
9.269
9.386
98,542
-0.06(-0.60%)
Dec 16, 2003
9.687
9.721
9.269
9.443
223,755
-0.24(-2.52%)
Dec 15, 2003
9.882
9.938
9.687
9.687
102,858
+0.03(+0.36%)
Dec 12, 2003
9.178
9.652
9.178
9.652
218,595
+0.38(+4.14%)
Dec 11, 2003
9.366
9.652
9.199
9.269
154,976
-0.14(-1.48%)
Dec 10, 2003
10.31
10.31
9.408
9.408
270,779
-0.55(-5.53%)
Dec 09, 2003
10.45
10.45
9.931
9.958
153,149
-0.45(-4.29%)
Dec 08, 2003
10.59
10.70
10.40
10.40
61,277
+0.00(+0.00%)
Dec 05, 2003
10.45
10.49
10.41
10.40
49,074
-0.05(-0.47%)
Dec 04, 2003
10.49
10.62
10.42
10.45
51,591
+0.05(+0.47%)
Dec 03, 2003
10.63
10.66
10.32
10.40
165,455
-0.14(-1.32%)
Dec 02, 2003
10.59
10.62
10.24
10.54
106,639
+0.13(+1.20%)
Dec 01, 2003
11.11
11.29
10.31
10.42
136,624
+0.10(+0.95%)
Nov 28, 2003
10.79
10.79
10.17
10.32
104,334
-0.19(-1.85%)
Nov 26, 2003
10.52
10.73
10.45
10.52
153,812
-0.01(-0.07%)
Nov 25, 2003
10.13
10.69
10.04
10.52
202,067
+0.38(+3.78%)
Nov 24, 2003
10.23
10.24
9.756
10.14
245,267
+0.38(+3.94%)
Nov 21, 2003
9.756
9.756
9.659
9.756
94,251
+0.12(+1.30%)
Nov 20, 2003
9.673
9.784
9.631
9.631
125,269
-0.03(-0.29%)
Nov 19, 2003
9.638
9.875
9.638
9.659
77,277
-0.03(-0.29%)
Nov 18, 2003
9.896
9.896
9.645
9.687
122,099
-0.15(-1.48%)
Nov 17, 2003
9.826
9.833
9.582
9.832
105,523
+0.20(+2.09%)
Nov 14, 2003
9.854
9.854
9.631
9.631
143,942
+0.00(+0.00%)
Nov 13, 2003
9.861
9.861
9.589
9.631
103,145
-0.13(-1.29%)
Nov 12, 2003
9.826
9.826
9.234
9.756
213,567
-0.10(-1.06%)
Nov 11, 2003
9.861
9.896
9.687
9.861
105,128
+0.10(+1.07%)
Nov 10, 2003
9.826
10.27
9.687
9.756
400,269
+0.06(+0.65%)
Nov 07, 2003
9.059
9.756
9.059
9.694
281,547
+0.80(+9.01%)
Nov 06, 2003
8.871
9.046
8.683
8.892
325,494
+0.07(+0.79%)
Nov 05, 2003
9.129
9.129
8.627
8.822
507,389
-0.20(-2.24%)
Nov 04, 2003
10.82
10.82
8.955
9.025
418,508
-0.17(-1.89%)
Nov 03, 2003
9.059
9.373
9.059
9.199
374,118
+0.22(+2.40%)
Oct 31, 2003
9.617
9.645
8.795
8.983
394,109
-0.66(-6.86%)
Oct 30, 2003
10.05
10.08
9.464
9.645
444,325
-0.40(-4.01%)
Oct 29, 2003
9.756
10.11
9.756
10.05
391,233
+0.35(+3.65%)
Oct 28, 2003
9.673
9.757
9.408
9.694
629,584
+0.19(+1.98%)
Oct 27, 2003
9.059
9.547
9.025
9.505
691,940
+0.52(+5.82%)
Oct 24, 2003
8.641
8.990
8.530
8.983
309,378
+0.31(+3.53%)
Oct 23, 2003
9.066
9.122
8.474
8.676
536,247
-0.39(-4.30%)
Oct 22, 2003
9.958
10.00
9.059
9.066
501,664
-0.17(-1.81%)
Oct 21, 2003
10.10
10.33
9.234
9.234
612,304
-0.17(-1.85%)
Oct 20, 2003
9.756
10.63
8.606
9.408
1,832,516
+2.01(+27.12%)
Oct 17, 2003
7.324
7.561
6.627
7.401
12,326
+0.00(+0.00%)
Oct 16, 2003
7.645
7.533
7.331
7.401
19,156
-0.24(-3.19%)
Oct 15, 2003
7.394
7.658
7.387
7.645
25,693
-0.01(-0.08%)
Oct 14, 2003
7.798
7.798
7.261
7.651
61,416
-0.15(-1.97%)
Oct 13, 2003
6.969
8.363
6.627
7.805
161,171
+0.86(+12.45%)
Oct 10, 2003
6.934
7.101
6.829
6.941
23,246
+0.04(+0.61%)
Oct 09, 2003
6.962
6.962
6.843
6.899
10,762
-0.04(-0.60%)
Oct 08, 2003
6.962
6.962
6.864
6.941
7,605
+0.01(+0.10%)
Oct 07, 2003
6.857
6.934
6.795
6.934
23,676
-0.01(-0.20%)
Oct 06, 2003
6.453
7.108
6.446
6.948
83,687
+0.34(+5.07%)
Oct 03, 2003
6.446
6.620
6.376
6.613
41,915
+0.17(+2.58%)
Oct 02, 2003
6.620
6.620
6.174
6.446
7,031
+0.00(+0.00%)
Oct 01, 2003
6.438
6.446
6.335
6.446
26,110
+0.17(+2.66%)
Sep 30, 2003
6.349
6.356
6.258
6.279
19,821
-0.34(-5.15%)
Sep 29, 2003
6.481
6.620
6.321
6.620
81,562
+0.19(+2.91%)
Sep 26, 2003
6.439
6.446
6.307
6.432
12,914
+0.07(+1.10%)
Sep 25, 2003
6.446
6.481
6.307
6.363
67,945
-0.05(-0.76%)
Sep 24, 2003
6.307
6.411
6.307
6.411
15,497
+0.11(+1.77%)
Sep 23, 2003
6.279
6.376
6.272
6.300
55,030
-0.04(-0.66%)
Sep 22, 2003
6.133
6.342
5.937
6.342
157,487
+0.22(+3.53%)
Sep 19, 2003
6.133
6.133
5.993
6.126
24,968
-0.01(-0.11%)
Sep 18, 2003
6.105
6.202
6.105
6.133
60,125
-0.01(-0.11%)
Sep 17, 2003
6.098
6.244
6.098
6.140
25,111
-0.13(-2.11%)
Sep 16, 2003
6.690
6.690
6.105
6.272
10,331
-0.03(-0.44%)
Sep 15, 2003
6.279
6.342
6.279
6.300
82,654
+0.01(+0.11%)
Sep 12, 2003
6.181
6.342
6.049
6.293
67,586
+0.13(+2.03%)
Sep 11, 2003
5.819
6.167
5.819
6.167
94,851
+0.28(+4.73%)
Sep 10, 2003
5.749
6.112
5.714
5.889
4,017
+0.02(+0.36%)
Sep 09, 2003
5.923
6.000
5.687
5.868
16,215
-0.08(-1.29%)
Sep 08, 2003
6.000
6.167
5.944
5.944
29,847
-0.01(-0.23%)
Sep 05, 2003
6.202
6.202
5.861
5.958
24,107
+0.10(+1.79%)
Sep 04, 2003
5.791
5.923
5.791
5.854
10,762
+0.00(+0.00%)
Sep 03, 2003
5.784
6.021
5.784
5.854
41,614
+0.07(+1.20%)
Sep 02, 2003
5.714
5.784
5.714
5.784
13,632
+0.07(+1.22%)
Aug 29, 2003
5.784
5.784
5.686
5.714
10,762
-0.07(-1.20%)
Aug 28, 2003
5.582
5.784
5.582
5.784
16,645
+0.03(+0.44%)
Aug 27, 2003
6.209
6.209
5.673
5.759
26,403
+0.04(+0.78%)
Aug 26, 2003
5.819
5.944
5.583
5.714
240,069
-0.22(-3.76%)
Aug 25, 2003
5.944
5.944
5.889
5.937
55,676
+0.01(+0.24%)
Aug 22, 2003
6.056
6.056
5.854
5.923
126,564
-0.06(-1.05%)
Aug 21, 2003
6.446
6.446
5.854
5.986
63,712
+0.03(+0.47%)
Aug 20, 2003
5.972
6.167
5.923
5.958
57,111
-0.14(-2.29%)
Aug 19, 2003
6.272
6.342
5.951
6.098
168,321
-0.44(-6.72%)
Aug 18, 2003
5.993
6.537
5.951
6.537
13,775
+0.40(+6.59%)
Aug 15, 2003
5.979
6.167
5.979
6.133
8,035
-0.13(-2.11%)
Aug 14, 2003
6.342
6.342
6.237
6.265
9,614
-0.07(-1.10%)
Aug 13, 2003
6.091
6.342
6.091
6.335
3,587
+0.05(+0.78%)
Aug 12, 2003
6.411
6.411
5.972
6.286
9,757
-0.06(-0.88%)
Aug 11, 2003
6.516
6.551
6.036
6.342
188,124
-0.08(-1.19%)
Aug 08, 2003
6.418
6.473
6.418
6.418
1,004
-0.03(-0.54%)
Aug 07, 2003
6.411
6.551
6.411
6.453
6,026
+0.03(+0.54%)
Aug 06, 2003
6.586
6.586
6.342
6.418
143,353
+0.01(+0.11%)
Aug 05, 2003
6.272
6.656
6.272
6.411
169,900
+0.14(+2.22%)
Aug 04, 2003
5.923
6.272
5.923
6.272
126,133
+0.14(+2.27%)
Aug 01, 2003
6.049
6.258
6.049
6.133
150,814
-0.01(-0.11%)
Jul 31, 2003
5.868
6.153
5.784
6.140
212,088
+0.29(+4.99%)
Jul 30, 2003
5.784
5.923
5.784
5.848
2,582
-0.08(-1.39%)
Jul 29, 2003
5.798
5.930
5.756
5.930
20,663
+0.14(+2.51%)
Jul 28, 2003
5.958
5.958
5.784
5.785
7,031
-0.10(-1.69%)
Jul 25, 2003
5.728
5.889
5.728
5.884
7,318
-0.03(-0.43%)
Jul 24, 2003
5.958
5.958
5.889
5.910
79,784
-0.01(-0.22%)
Jul 23, 2003
5.896
5.958
5.868
5.923
64,573
+0.07(+1.18%)
Jul 22, 2003
5.721
5.986
5.721
5.854
85,954
+0.03(+0.60%)
Jul 21, 2003
5.714
5.847
5.714
5.819
26,977
+0.07(+1.21%)
Jul 18, 2003
5.749
5.756
5.714
5.749
22,385
+0.17(+3.12%)
Jul 17, 2003
5.505
5.749
5.505
5.575
39,605
+0.06(+1.01%)
Jul 16, 2003
5.812
5.826
5.450
5.519
118,671
-0.13(-2.22%)
Jul 15, 2003
6.530
6.530
5.645
5.645
147,514
-0.53(-8.58%)
Jul 14, 2003
6.237
6.279
6.167
6.174
13,345
-0.07(-1.12%)
Jul 11, 2003
6.203
6.244
6.244
6.244
1,578
+0.04(+0.66%)
Jul 10, 2003
6.342
6.446
6.203
6.203
15,497
-0.21(-3.25%)
Jul 09, 2003
6.411
6.411
6.411
6.411
0
+0.00(+0.00%)
Jul 08, 2003
6.544
6.551
6.411
6.411
31,138
-0.10(-1.60%)
Jul 07, 2003
6.342
6.516
6.279
6.516
46,492
+0.17(+2.75%)
Jul 03, 2003
6.335
6.342
6.244
6.342
14,923
+0.01(+0.22%)
Jul 02, 2003
7.052
7.052
6.181
6.328
38,600
+0.06(+1.00%)
Jul 01, 2003
6.328
6.342
6.168
6.265
6,600
+0.00(+0.00%)
Jun 30, 2003
6.140
6.404
6.140
6.265
17,219
+0.10(+1.58%)
Jun 27, 2003
6.376
6.376
6.167
6.167
67,156
-0.22(-3.48%)
Jun 26, 2003
6.809
6.809
6.342
6.390
46,205
-0.36(-5.37%)
Jun 25, 2003
6.809
6.809
6.620
6.752
9,040
+0.03(+0.40%)
Jun 24, 2003
6.634
6.752
6.620
6.725
64,573
+0.10(+1.47%)
Jun 23, 2003
6.481
7.073
6.481
6.627
15,928
-0.25(-3.65%)
Jun 20, 2003
6.878
6.878
6.809
6.878
5,165
+0.05(+0.71%)
Jun 19, 2003
6.934
6.934
6.537
6.829
6,457
+0.24(+3.59%)
Jun 18, 2003
6.815
6.815
6.509
6.592
14,349
-0.22(-3.27%)
Jun 17, 2003
6.969
6.969
6.634
6.815
36,017
-0.15(-2.20%)
Jun 16, 2003
6.683
7.241
6.565
6.969
23,820
+0.35(+5.26%)
Jun 13, 2003
6.676
6.690
6.446
6.620
32,143
+0.07(+1.06%)
Jun 12, 2003
6.272
6.551
6.167
6.551
65,721
+0.31(+5.03%)
Jun 11, 2003
6.167
6.237
6.028
6.237
35,443
+0.05(+0.79%)
Jun 10, 2003
6.146
6.397
6.146
6.188
40,035
+0.03(+0.57%)
Jun 09, 2003
6.272
6.272
6.146
6.153
26,977
-0.12(-1.89%)
Jun 06, 2003
6.272
6.586
6.140
6.272
33,721
+0.01(+0.11%)
Jun 05, 2003
6.202
6.272
6.063
6.265
40,753
+0.13(+2.16%)
Jun 04, 2003
6.272
6.446
6.133
6.133
62,995
-0.10(-1.68%)
Jun 03, 2003
6.272
6.272
6.133
6.237
62,564
+0.07(+1.13%)
Jun 02, 2003
6.167
6.237
6.063
6.167
58,403
+0.07(+1.14%)
May 30, 2003
6.133
6.133
5.923
6.098
33,865
+0.11(+1.86%)
May 29, 2003
5.728
5.986
5.728
5.986
112,501
+0.22(+3.87%)
May 28, 2003
5.889
5.889
5.673
5.763
21,811
+0.00(+0.00%)
May 27, 2003
5.582
5.763
5.582
5.763
71,604
+0.08(+1.34%)
May 23, 2003
6.133
6.202
5.610
5.687
13,058
+0.10(+1.87%)
May 22, 2003
5.575
5.700
5.575
5.583
20,089
+0.04(+0.77%)
May 21, 2003
5.749
5.923
5.450
5.540
110,205
-0.17(-3.05%)
May 20, 2003
5.645
5.749
5.589
5.714
122,689
+0.00(+0.00%)
May 19, 2003
5.540
5.714
5.540
5.714
93,846
+0.00(+0.00%)
May 16, 2003
5.784
5.854
5.714
5.714
79,927
-0.06(-1.09%)
May 15, 2003
5.645
5.777
5.575
5.777
54,098
+0.13(+2.35%)
May 14, 2003
5.896
5.923
5.575
5.645
82,080
-0.28(-4.71%)
May 13, 2003
5.923
5.993
5.923
5.923
19,659
+0.00(+0.00%)
May 12, 2003
5.979
6.021
5.889
5.923
5,739
-0.14(-2.30%)
May 09, 2003
5.861
6.126
5.861
6.063
15,210
+0.07(+1.16%)
May 08, 2003
6.007
6.098
5.923
5.993
117,667
-0.03(-0.58%)
May 07, 2003
6.063
6.098
5.958
6.028
42,618
-0.03(-0.57%)
May 06, 2003
6.167
6.167
5.993
6.063
20,807
+0.08(+1.28%)
May 05, 2003
5.882
6.056
5.854
5.986
17,650
+0.09(+1.54%)
May 02, 2003
5.868
5.896
5.680
5.896
56,968
+0.21(+3.68%)
May 01, 2003
5.680
5.742
5.680
5.687
5,739
+0.01(+0.12%)
Apr 30, 2003
5.756
5.784
5.666
5.680
42,475
-0.03(-0.61%)
Apr 29, 2003
5.784
5.910
5.610
5.714
91,407
+0.04(+0.74%)
Apr 28, 2003
5.568
5.714
5.568
5.673
17,219
+0.01(+0.12%)
Apr 25, 2003
5.568
5.784
5.568
5.666
12,627
-0.15(-2.63%)
Apr 24, 2003
5.505
5.819
5.505
5.819
29,990
+0.05(+0.85%)
Apr 23, 2003
5.645
5.784
5.547
5.770
18,511
+0.20(+3.50%)
Apr 22, 2003
5.819
5.819
5.261
5.575
59,694
-0.06(-0.99%)
Apr 21, 2003
5.923
5.930
5.268
5.631
36,304
-0.26(-4.38%)
Apr 17, 2003
5.645
6.181
5.645
5.889
71,317
+0.31(+5.63%)
Apr 16, 2003
5.575
5.575
5.575
5.575
7,892
+0.00(+0.00%)
Apr 15, 2003
5.505
5.575
5.505
5.575
31,712
+0.10(+1.91%)
Apr 14, 2003
5.004
5.471
5.004
5.471
20,663
+0.21(+3.97%)
Apr 11, 2003
5.248
5.261
5.157
5.261
9,470
+0.19(+3.71%)
Apr 10, 2003
5.087
5.094
5.018
5.073
8,753
+0.06(+1.11%)
Apr 09, 2003
5.087
5.087
4.878
5.018
7,605
+0.13(+2.56%)
Apr 08, 2003
4.934
5.631
4.878
4.892
16,502
-0.30(-5.77%)
Apr 07, 2003
5.471
5.471
4.927
5.192
29,990
-0.10(-1.97%)
Apr 04, 2003
5.317
5.331
5.129
5.296
11,049
-0.03(-0.65%)
Apr 03, 2003
4.878
5.331
4.822
5.331
184,106
+0.49(+10.07%)
Apr 02, 2003
4.843
4.913
4.808
4.843
40,322
+0.10(+2.21%)
Apr 01, 2003
4.836
5.011
4.669
4.739
9,757
-0.03(-0.73%)
Mar 31, 2003
4.850
4.850
4.767
4.774
10,475
-0.08(-1.72%)
Mar 28, 2003
4.871
4.871
4.822
4.857
21,954
+0.04(+0.87%)
Mar 27, 2003
4.808
4.913
4.808
4.815
68,591
+0.01(+0.14%)
Mar 26, 2003
4.843
4.843
4.795
4.808
15,928
+0.00(+0.00%)
Mar 25, 2003
4.808
4.843
4.774
4.808
26,833
+0.00(+0.00%)
Mar 24, 2003
4.878
4.878
4.718
4.808
53,093
-0.13(-2.54%)
Mar 21, 2003
4.934
4.934
4.857
4.934
16,789
+0.08(+1.58%)
Mar 20, 2003
4.941
4.941
4.857
4.857
12,914
-0.08(-1.55%)
Mar 19, 2003
4.878
5.004
4.878
4.934
39,748
+0.00(+0.00%)
Mar 18, 2003
5.018
5.018
4.934
4.934
39,318
-0.03(-0.70%)
Mar 17, 2003
5.011
5.115
4.878
4.969
21,094
+0.17(+3.48%)
Mar 14, 2003
4.599
4.843
4.599
4.802
6,313
+0.13(+2.84%)
Mar 13, 2003
4.690
4.913
4.565
4.669
27,981
+0.03(+0.60%)
Mar 12, 2003
4.711
5.045
4.599
4.641
80,501
-0.38(-7.50%)
Mar 11, 2003
5.227
5.261
4.983
5.018
62,708
-0.21(-4.00%)
Mar 10, 2003
5.310
5.575
5.227
5.227
61,990
-0.22(-3.97%)
Mar 07, 2003
5.540
5.540
5.540
5.443
1,434
-0.08(-1.39%)
Mar 06, 2003
5.575
5.575
5.519
5.519
40,035
-0.06(-1.00%)
Mar 05, 2003
5.394
5.694
5.394
5.575
18,511
+0.06(+1.01%)
Mar 04, 2003
5.477
5.568
5.401
5.519
8,035
+0.04(+0.76%)
Mar 03, 2003
5.331
5.575
5.331
5.477
4,161
+0.08(+1.42%)
Feb 28, 2003
5.296
5.450
5.296
5.401
24,250
+0.00(+0.00%)
Feb 27, 2003
5.575
5.575
5.241
5.401
39,031
-0.13(-2.39%)
Feb 26, 2003
5.505
5.575
5.471
5.533
48,071
-0.01(-0.13%)
Feb 25, 2003
5.575
5.589
5.540
5.540
29,847
-0.08(-1.49%)
Feb 24, 2003
5.575
5.645
5.415
5.624
93,846
+0.06(+1.13%)
Feb 21, 2003
5.491
5.561
5.234
5.561
30,134
+0.01(+0.25%)
Feb 20, 2003
5.610
5.610
5.526
5.547
54,385
-0.01(-0.13%)
Feb 19, 2003
5.575
5.575
5.498
5.554
18,941
-0.02(-0.37%)
Feb 18, 2003
5.575
5.610
5.477
5.575
36,304
+0.00(+0.00%)
Feb 14, 2003
5.575
5.673
5.547
5.575
73,183
+0.00(+0.00%)
Feb 13, 2003
5.575
5.610
5.519
5.575
50,080
+0.03(+0.63%)
Feb 12, 2003
5.554
5.561
5.415
5.540
14,493
+0.13(+2.44%)
Feb 11, 2003
5.366
5.575
5.227
5.408
52,950
+0.22(+4.31%)
Feb 10, 2003
5.540
5.540
5.164
5.185
68,734
-0.22(-4.12%)
Feb 07, 2003
5.833
5.833
5.366
5.408
154,976
-0.45(-7.62%)
Feb 06, 2003
5.993
5.993
5.805
5.854
80,788
-0.07(-1.18%)
Feb 05, 2003
5.728
5.923
5.728
5.923
99,443
+0.08(+1.31%)
Feb 04, 2003
6.133
6.167
5.847
5.847
162,868
-0.16(-2.67%)
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.