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
Intuitive Surgical
(NQ:
ISRG
)
382.00
+1.12 (+0.29%)
Streaming Delayed Price
Updated: 11:05 AM EDT, May 14, 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 (%)
May 28, 2004
1.833
1.844
1.776
1.838
959,400
-0.01(-0.66%)
May 27, 2004
1.854
1.856
1.798
1.850
1,559,700
-0.00(-0.18%)
May 26, 2004
1.833
1.856
1.800
1.853
1,528,200
+0.03(+1.46%)
May 25, 2004
1.801
1.832
1.778
1.827
1,017,000
+0.03(+1.80%)
May 24, 2004
1.806
1.806
1.781
1.794
839,700
+0.00(+0.12%)
May 21, 2004
1.860
1.860
1.778
1.792
1,050,300
-0.04(-2.30%)
May 20, 2004
1.806
1.838
1.798
1.834
1,570,500
+0.02(+0.92%)
May 19, 2004
1.800
1.828
1.752
1.818
1,676,700
+0.03(+1.49%)
May 18, 2004
1.751
1.810
1.751
1.791
778,500
+0.03(+1.70%)
May 17, 2004
1.829
1.837
1.747
1.761
1,163,700
-0.08(-4.17%)
May 14, 2004
1.878
1.887
1.834
1.838
525,600
-0.03(-1.66%)
May 13, 2004
1.884
1.886
1.824
1.869
887,400
+0.02(+1.20%)
May 12, 2004
1.856
1.883
1.809
1.847
1,225,800
-0.01(-0.48%)
May 11, 2004
1.828
1.878
1.809
1.856
1,033,200
+0.02(+1.34%)
May 10, 2004
1.828
1.854
1.800
1.831
1,782,900
-0.01(-0.72%)
May 07, 2004
1.890
1.900
1.839
1.844
1,535,400
-0.01(-0.42%)
May 06, 2004
1.804
1.862
1.768
1.852
1,372,500
+0.04(+2.08%)
May 05, 2004
1.888
1.888
1.808
1.814
747,900
-0.03(-1.44%)
May 04, 2004
1.822
1.854
1.822
1.841
791,100
+0.01(+0.48%)
May 03, 2004
1.811
1.870
1.778
1.832
1,356,300
+0.03(+1.73%)
Apr 30, 2004
1.764
1.889
1.743
1.801
4,153,500
+0.12(+7.14%)
Apr 29, 2004
1.756
1.772
1.676
1.681
1,131,300
-0.00(-0.20%)
Apr 28, 2004
1.688
1.743
1.683
1.684
901,800
-0.06(-3.50%)
Apr 27, 2004
1.762
1.762
1.722
1.746
1,026,000
-0.01(-0.38%)
Apr 26, 2004
1.728
1.767
1.702
1.752
811,800
+0.02(+1.15%)
Apr 23, 2004
1.780
1.780
1.701
1.732
1,770,300
-0.01(-0.51%)
Apr 22, 2004
1.724
1.778
1.722
1.741
1,215,000
+0.02(+1.42%)
Apr 21, 2004
1.714
1.763
1.689
1.717
1,187,100
+0.02(+0.91%)
Apr 20, 2004
1.741
1.789
1.689
1.701
1,504,800
-0.05(-2.92%)
Apr 19, 2004
1.758
1.766
1.741
1.752
1,069,200
-0.00(-0.19%)
Apr 16, 2004
1.778
1.778
1.751
1.756
990,900
+0.00(+0.06%)
Apr 15, 2004
1.767
1.800
1.752
1.754
1,080,000
-0.02(-1.31%)
Apr 14, 2004
1.786
1.814
1.759
1.778
1,586,700
-0.01(-0.62%)
Apr 13, 2004
1.928
1.940
1.740
1.789
2,376,900
-0.11(-5.90%)
Apr 12, 2004
1.872
1.904
1.844
1.901
1,050,300
+0.06(+3.32%)
Apr 08, 2004
1.789
1.871
1.789
1.840
1,045,800
+0.04(+2.41%)
Apr 07, 2004
1.831
1.849
1.786
1.797
1,784,700
-0.04(-2.18%)
Apr 06, 2004
1.884
1.911
1.834
1.837
2,050,200
-0.04(-2.07%)
Apr 05, 2004
1.876
1.932
1.844
1.876
2,870,100
-0.06(-2.88%)
Apr 02, 2004
1.936
1.943
1.890
1.931
1,545,300
+0.03(+1.82%)
Apr 01, 2004
1.894
1.942
1.868
1.897
1,574,100
+0.01(+0.59%)
Mar 31, 2004
1.862
1.911
1.860
1.886
1,155,600
-0.01(-0.35%)
Mar 30, 2004
1.825
1.900
1.824
1.892
1,166,400
+0.04(+2.28%)
Mar 29, 2004
1.862
1.882
1.823
1.850
1,354,500
+0.02(+1.11%)
Mar 26, 2004
1.852
1.862
1.823
1.830
629,100
-0.02(-0.97%)
Mar 25, 2004
1.909
1.911
1.806
1.848
1,504,800
-0.01(-0.60%)
Mar 24, 2004
1.834
1.889
1.823
1.859
719,100
+0.01(+0.67%)
Mar 23, 2004
1.900
1.900
1.827
1.847
1,253,700
-0.04(-1.89%)
Mar 22, 2004
1.920
1.950
1.843
1.882
1,579,500
-0.04(-2.02%)
Mar 19, 2004
1.960
1.961
1.917
1.921
832,500
+0.02(+0.99%)
Mar 18, 2004
1.983
1.984
1.896
1.902
1,230,300
-0.08(-3.87%)
Mar 17, 2004
1.956
1.983
1.933
1.979
999,900
+0.04(+2.00%)
Mar 16, 2004
1.961
1.989
1.929
1.940
1,094,400
-0.02(-1.08%)
Mar 15, 2004
2.014
2.014
1.953
1.961
1,417,500
-0.05(-2.70%)
Mar 12, 2004
1.993
2.017
1.973
2.016
1,472,400
+0.03(+1.34%)
Mar 11, 2004
2.005
2.044
1.967
1.989
1,601,100
-0.03(-1.59%)
Mar 10, 2004
2.100
2.100
2.018
2.021
2,863,800
-0.08(-3.76%)
Mar 09, 2004
2.123
2.133
2.052
2.100
3,072,600
+0.00(+0.16%)
Mar 08, 2004
2.111
2.114
2.056
2.097
5,797,800
+0.07(+3.34%)
Mar 05, 2004
2.002
2.050
1.989
2.029
1,210,500
+0.03(+1.33%)
Mar 04, 2004
1.989
2.014
1.956
2.002
786,600
+0.01(+0.67%)
Mar 03, 2004
2.000
2.006
1.957
1.989
933,300
+0.00(+0.00%)
Mar 02, 2004
1.989
2.006
1.961
1.989
792,000
-0.01(-0.50%)
Mar 01, 2004
2.000
2.020
1.962
1.999
1,359,900
+0.01(+0.45%)
Feb 27, 2004
2.000
2.036
1.966
1.990
1,467,900
-0.01(-0.72%)
Feb 26, 2004
1.948
2.022
1.948
2.004
5,400,900
+0.09(+4.70%)
Feb 25, 2004
1.866
1.926
1.866
1.914
431,100
+0.03(+1.72%)
Feb 24, 2004
1.909
1.938
1.871
1.882
612,900
-0.03(-1.40%)
Feb 23, 2004
1.956
1.978
1.907
1.909
608,400
-0.06(-2.99%)
Feb 20, 2004
1.989
2.000
1.900
1.968
977,400
-0.01(-0.44%)
Feb 19, 2004
2.000
2.000
1.933
1.977
1,037,700
-0.00(-0.01%)
Feb 18, 2004
2.017
2.024
1.940
1.977
1,302,300
-0.03(-1.33%)
Feb 17, 2004
2.023
2.066
1.988
2.003
1,006,200
-0.03(-1.31%)
Feb 13, 2004
2.106
2.164
1.944
2.030
1,472,400
-0.03(-1.24%)
Feb 12, 2004
2.064
2.111
2.026
2.056
1,381,500
-0.01(-0.48%)
Feb 11, 2004
2.093
2.094
2.016
2.066
1,809,000
-0.02(-1.12%)
Feb 10, 2004
2.001
2.089
2.001
2.089
2,796,300
+0.06(+2.73%)
Feb 09, 2004
2.000
2.053
1.949
2.033
1,448,100
+0.03(+1.67%)
Feb 06, 2004
1.912
2.000
1.910
2.000
907,200
+0.07(+3.51%)
Feb 05, 2004
1.902
1.967
1.896
1.932
591,300
+0.02(+1.05%)
Feb 04, 2004
1.966
1.973
1.907
1.912
986,400
-0.08(-3.85%)
Feb 03, 2004
1.969
1.999
1.960
1.989
509,400
+0.02(+0.95%)
Feb 02, 2004
1.947
2.001
1.947
1.970
773,100
-0.01(-0.28%)
Jan 30, 2004
1.917
1.996
1.906
1.975
1,340,100
+0.03(+1.60%)
Jan 29, 2004
1.986
1.986
1.906
1.944
582,300
-0.03(-1.41%)
Jan 28, 2004
2.017
2.022
1.950
1.972
675,000
-0.04(-1.83%)
Jan 27, 2004
2.017
2.056
1.972
2.009
744,300
-0.01(-0.39%)
Jan 26, 2004
2.000
2.037
1.958
2.017
719,100
-0.01(-0.49%)
Jan 23, 2004
2.024
2.051
1.967
2.027
832,500
-0.01(-0.55%)
Jan 22, 2004
2.071
2.073
2.013
2.038
1,346,400
-0.01(-0.70%)
Jan 21, 2004
2.067
2.111
2.021
2.052
2,420,100
-0.03(-1.34%)
Jan 20, 2004
1.928
2.089
1.914
2.080
3,565,800
+0.14(+7.46%)
Jan 16, 2004
1.888
1.958
1.888
1.936
1,072,800
+0.02(+1.28%)
Jan 15, 2004
1.898
1.919
1.880
1.911
654,903
+0.01(+0.53%)
Jan 14, 2004
1.889
1.938
1.840
1.901
1,214,856
+0.01(+0.65%)
Jan 13, 2004
1.889
1.889
1.869
1.889
472,779
+0.00(+0.00%)
Jan 12, 2004
1.873
1.894
1.861
1.889
1,069,587
+0.00(+0.24%)
Jan 09, 2004
1.861
1.904
1.860
1.884
890,361
-0.00(-0.24%)
Jan 08, 2004
1.886
1.889
1.857
1.889
981,990
+0.01(+0.47%)
Jan 07, 2004
1.833
1.889
1.822
1.880
988,785
+0.02(+1.32%)
Jan 06, 2004
1.888
1.911
1.834
1.856
780,300
-0.03(-1.76%)
Jan 05, 2004
1.872
1.892
1.858
1.889
652,500
+0.01(+0.35%)
Jan 02, 2004
1.900
1.911
1.822
1.882
710,100
-0.02(-0.88%)
Dec 31, 2003
1.859
1.899
1.859
1.899
1,565,100
+0.01(+0.71%)
Dec 30, 2003
1.889
1.900
1.861
1.886
863,901
-0.00(-0.23%)
Dec 29, 2003
1.869
1.900
1.842
1.890
1,156,599
+0.04(+1.98%)
Dec 26, 2003
1.841
1.863
1.841
1.853
197,469
+0.02(+1.03%)
Dec 24, 2003
1.889
1.889
1.833
1.834
216,621
-0.05(-2.88%)
Dec 23, 2003
1.884
1.889
1.822
1.889
491,283
+0.01(+0.59%)
Dec 22, 2003
1.878
1.886
1.849
1.878
609,795
+0.00(+0.00%)
Dec 19, 2003
1.894
1.906
1.814
1.878
1,926,567
-0.03(-1.46%)
Dec 18, 2003
1.923
1.933
1.900
1.906
3,377,142
-0.01(-0.41%)
Dec 17, 2003
1.844
1.940
1.840
1.913
3,266,550
+0.03(+1.59%)
Dec 16, 2003
1.750
1.883
1.743
1.883
2,727,324
+0.13(+7.28%)
Dec 15, 2003
1.778
1.781
1.748
1.756
1,341,009
-0.02(-0.94%)
Dec 12, 2003
1.707
1.772
1.684
1.772
935,082
+0.07(+3.84%)
Dec 11, 2003
1.692
1.733
1.683
1.707
1,161,900
-0.01(-0.52%)
Dec 10, 2003
1.750
1.772
1.672
1.716
1,266,408
-0.06(-3.38%)
Dec 09, 2003
1.758
1.776
1.744
1.776
1,530,513
+0.03(+1.78%)
Dec 08, 2003
1.719
1.757
1.711
1.744
1,567,872
+0.01(+0.77%)
Dec 05, 2003
1.678
1.739
1.678
1.731
916,461
+0.05(+3.18%)
Dec 04, 2003
1.711
1.722
1.644
1.678
1,083,384
-0.03(-2.01%)
Dec 03, 2003
1.759
1.761
1.691
1.712
965,241
-0.04(-2.23%)
Dec 02, 2003
1.760
1.763
1.667
1.751
1,649,862
+0.01(+0.84%)
Dec 01, 2003
1.706
1.756
1.697
1.737
1,406,061
+0.04(+2.36%)
Nov 28, 2003
1.711
1.711
1.667
1.697
1,196,865
-0.02(-1.23%)
Nov 26, 2003
1.622
1.721
1.601
1.718
1,582,938
+0.10(+6.40%)
Nov 25, 2003
1.601
1.622
1.594
1.614
756,963
+0.00(+0.00%)
Nov 24, 2003
1.539
1.636
1.539
1.614
1,342,494
+0.07(+4.31%)
Nov 21, 2003
1.578
1.567
1.526
1.548
699,228
-0.03(-1.90%)
Nov 20, 2003
1.574
1.578
1.529
1.578
943,011
+0.00(+0.28%)
Nov 19, 2003
1.557
1.573
1.506
1.573
1,636,767
+0.02(+1.14%)
Nov 18, 2003
1.598
1.604
1.530
1.556
1,204,308
-0.03(-2.10%)
Nov 17, 2003
1.596
1.606
1.555
1.589
1,175,454
-0.01(-0.49%)
Nov 14, 2003
1.639
1.642
1.587
1.597
795,708
-0.04(-2.58%)
Nov 13, 2003
1.632
1.644
1.612
1.639
614,619
+0.01(+0.41%)
Nov 12, 2003
1.628
1.648
1.611
1.632
722,610
+0.00(+0.07%)
Nov 11, 2003
1.667
1.679
1.611
1.631
1,291,635
-0.04(-2.26%)
Nov 10, 2003
1.698
1.698
1.654
1.669
1,069,128
-0.00(-0.20%)
Nov 07, 2003
1.677
1.700
1.659
1.672
1,601,226
+0.01(+0.53%)
Nov 06, 2003
1.700
1.737
1.663
1.663
1,317,159
-0.03(-1.77%)
Nov 05, 2003
1.700
1.711
1.654
1.693
1,108,350
+0.01(+0.33%)
Nov 04, 2003
1.660
1.767
1.649
1.688
3,429,693
-0.02(-0.91%)
Nov 03, 2003
1.610
1.683
1.610
1.703
3,617,307
+0.09(+5.72%)
Oct 31, 2003
1.696
1.717
1.557
1.611
27,390,536
-0.07(-3.97%)
Oct 30, 2003
1.726
1.743
1.673
1.678
2,150,037
-0.05(-2.77%)
Oct 29, 2003
1.804
1.806
1.724
1.726
2,805,543
-0.09(-5.07%)
Oct 28, 2003
1.832
1.832
1.792
1.818
2,271,159
+0.01(+0.43%)
Oct 27, 2003
1.854
1.861
1.796
1.810
1,850,400
-0.04(-2.04%)
Oct 24, 2003
1.724
1.848
1.691
1.848
1,799,100
+0.11(+6.26%)
Oct 23, 2003
1.762
1.780
1.733
1.739
468,900
-0.02(-1.32%)
Oct 22, 2003
1.789
1.792
1.741
1.762
561,600
-0.03(-1.80%)
Oct 21, 2003
1.813
1.844
1.771
1.794
691,587
-0.00(-0.12%)
Oct 20, 2003
1.843
1.858
1.751
1.797
405,873
-0.05(-2.82%)
Oct 17, 2003
1.850
1.883
1.810
1.849
330,300
+0.02(+0.84%)
Oct 16, 2003
1.854
1.859
1.833
1.833
369,900
-0.02(-1.13%)
Oct 15, 2003
1.844
1.872
1.824
1.854
880,335
-0.00(-0.12%)
Oct 14, 2003
1.856
1.872
1.833
1.857
351,405
-0.01(-0.42%)
Oct 13, 2003
1.862
1.889
1.834
1.864
376,884
-0.00(-0.06%)
Oct 10, 2003
1.883
1.887
1.833
1.866
639,882
-0.02(-1.00%)
Oct 09, 2003
1.954
1.964
1.806
1.884
2,213,226
-0.06(-3.31%)
Oct 08, 2003
1.984
1.996
1.924
1.949
635,805
-0.04(-1.95%)
Oct 07, 2003
1.956
2.000
1.906
1.988
699,525
+0.06(+2.88%)
Oct 06, 2003
1.944
1.994
1.917
1.932
557,325
-0.04(-2.03%)
Oct 03, 2003
1.869
1.984
1.869
1.972
785,511
+0.06(+3.26%)
Oct 02, 2003
1.911
1.938
1.864
1.910
850,707
+0.01(+0.47%)
Oct 01, 2003
1.847
1.944
1.846
1.901
904,599
+0.05(+2.64%)
Sep 30, 2003
1.851
1.904
1.833
1.852
723,105
-0.01(-0.77%)
Sep 29, 2003
1.868
1.906
1.832
1.867
623,610
-0.01(-0.47%)
Sep 26, 2003
1.834
1.950
1.806
1.876
1,110,753
+0.04(+2.30%)
Sep 25, 2003
1.977
1.977
1.806
1.833
1,674,270
-0.13(-6.83%)
Sep 24, 2003
2.009
2.004
1.972
1.968
1,385,397
-0.04(-2.05%)
Sep 23, 2003
1.912
2.068
1.869
2.009
1,567,314
+0.10(+5.42%)
Sep 22, 2003
1.867
1.911
1.820
1.906
1,086,804
+0.06(+3.44%)
Sep 19, 2003
1.934
1.934
1.778
1.842
971,100
-0.05(-2.76%)
Sep 18, 2003
1.779
1.931
1.747
1.894
1,657,116
+0.12(+6.56%)
Sep 17, 2003
1.700
1.800
1.684
1.778
1,940,967
+0.08(+4.78%)
Sep 16, 2003
1.694
1.697
1.679
1.697
584,190
+0.01(+0.46%)
Sep 15, 2003
1.656
1.694
1.656
1.689
666,900
+0.02(+1.33%)
Sep 12, 2003
1.683
1.687
1.658
1.667
1,029,600
-0.02(-0.99%)
Sep 11, 2003
1.683
1.699
1.667
1.683
468,000
+0.00(+0.00%)
Sep 10, 2003
1.673
1.698
1.671
1.683
922,500
+0.00(+0.07%)
Sep 09, 2003
1.695
1.711
1.667
1.682
1,197,900
-0.01(-0.79%)
Sep 08, 2003
1.656
1.697
1.656
1.696
964,800
+0.02(+1.40%)
Sep 05, 2003
1.664
1.689
1.663
1.672
541,800
-0.01(-0.33%)
Sep 04, 2003
1.656
1.691
1.653
1.678
811,800
-0.01(-0.66%)
Sep 03, 2003
1.680
1.689
1.656
1.689
786,600
+0.01(+0.33%)
Sep 02, 2003
1.682
1.689
1.650
1.683
612,000
+0.00(+0.00%)
Aug 29, 2003
1.667
1.689
1.652
1.683
391,500
+0.02(+1.00%)
Aug 28, 2003
1.683
1.683
1.640
1.667
278,100
-0.02(-1.32%)
Aug 27, 2003
1.671
1.696
1.639
1.689
525,600
-0.01(-0.33%)
Aug 26, 2003
1.687
1.700
1.639
1.694
414,000
+0.02(+0.99%)
Aug 25, 2003
1.672
1.694
1.646
1.678
370,800
+0.02(+1.21%)
Aug 22, 2003
1.720
1.760
1.639
1.658
909,900
-0.05(-3.12%)
Aug 21, 2003
1.683
1.744
1.683
1.711
1,078,200
+0.01(+0.79%)
Aug 20, 2003
1.667
1.698
1.667
1.698
622,800
+0.03(+1.53%)
Aug 19, 2003
1.678
1.693
1.633
1.672
635,400
-0.01(-0.33%)
Aug 18, 2003
1.672
1.684
1.654
1.678
385,200
+0.00(+0.20%)
Aug 15, 2003
1.647
1.674
1.647
1.674
422,100
+0.03(+1.62%)
Aug 14, 2003
1.656
1.680
1.640
1.648
539,100
-0.02(-1.33%)
Aug 13, 2003
1.697
1.712
1.646
1.670
2,176,200
-0.05(-2.84%)
Aug 12, 2003
1.700
1.721
1.668
1.719
745,200
+0.02(+1.11%)
Aug 11, 2003
1.711
1.728
1.667
1.700
927,000
+0.02(+1.32%)
Aug 08, 2003
1.667
1.718
1.634
1.678
2,125,800
+0.07(+4.14%)
Aug 07, 2003
1.650
1.650
1.589
1.611
760,500
-0.03(-1.56%)
Aug 06, 2003
1.630
1.650
1.591
1.637
781,200
+0.00(+0.07%)
Aug 05, 2003
1.703
1.709
1.611
1.636
889,200
-0.08(-4.54%)
Aug 04, 2003
1.717
1.730
1.614
1.713
909,900
+0.01(+0.85%)
Aug 01, 2003
1.662
1.722
1.653
1.699
950,400
+0.03(+1.93%)
Jul 31, 2003
1.703
1.732
1.646
1.667
2,518,200
-0.05(-3.04%)
Jul 30, 2003
1.607
1.778
1.581
1.719
2,453,400
+0.13(+8.11%)
Jul 29, 2003
1.562
1.608
1.533
1.590
367,200
+0.05(+3.32%)
Jul 28, 2003
1.528
1.589
1.528
1.539
277,200
-0.00(-0.22%)
Jul 25, 2003
1.647
1.689
1.517
1.542
844,200
-0.11(-6.91%)
Jul 24, 2003
1.628
1.700
1.617
1.657
2,115,000
+0.07(+4.63%)
Jul 23, 2003
1.451
1.641
1.450
1.583
2,141,100
+0.10(+6.74%)
Jul 22, 2003
1.428
1.491
1.391
1.483
801,000
+0.08(+6.04%)
Jul 21, 2003
1.350
1.433
1.322
1.399
2,512,800
+0.06(+4.22%)
Jul 18, 2003
1.333
1.344
1.287
1.342
738,900
-0.01(-0.58%)
Jul 17, 2003
1.406
1.406
1.337
1.350
912,600
-0.03(-1.94%)
Jul 16, 2003
1.116
1.389
1.113
1.377
4,096,800
-0.05(-3.50%)
Jul 15, 2003
1.471
1.494
1.389
1.427
1,677,600
-0.07(-4.53%)
Jul 14, 2003
1.501
1.544
1.472
1.494
934,200
-0.01(-0.44%)
Jul 11, 2003
1.561
1.592
1.501
1.501
206,100
-0.06(-3.91%)
Jul 10, 2003
1.600
1.624
1.501
1.562
1,260,000
-0.05(-3.17%)
Jul 09, 2003
1.628
1.639
1.568
1.613
1,338,300
-0.02(-1.02%)
Jul 08, 2003
1.577
1.633
1.544
1.630
1,833,300
+0.07(+4.26%)
Jul 07, 2003
1.668
1.689
1.496
1.563
2,567,700
-0.10(-6.20%)
Jul 03, 2003
1.676
1.694
1.652
1.667
612,000
-0.02(-0.99%)
Jul 02, 2003
1.627
1.688
1.631
1.683
696,600
+0.06(+3.48%)
Jul 01, 2003
1.611
1.638
1.611
1.627
480,600
-1.75(-51.78%)
Jun 30, 2003
3.511
3.622
3.244
3.373
957,892
-0.12(-3.44%)
Jun 27, 2003
3.627
3.720
3.484
3.493
562,050
-0.23(-6.21%)
Jun 26, 2003
3.569
3.724
3.422
3.724
565,650
+0.32(+9.46%)
Jun 25, 2003
3.511
3.613
3.400
3.403
521,550
-0.02(-0.57%)
Jun 24, 2003
3.524
3.569
3.384
3.422
342,450
-0.04(-1.28%)
Jun 23, 2003
3.644
3.658
3.404
3.467
683,100
-0.13(-3.70%)
Jun 20, 2003
3.733
3.769
3.511
3.600
726,300
-0.02(-0.49%)
Jun 19, 2003
3.600
3.822
3.538
3.618
850,950
+0.00(+0.12%)
Jun 18, 2003
3.556
3.667
3.440
3.613
536,850
+0.08(+2.39%)
Jun 17, 2003
3.467
3.538
3.338
3.529
730,800
+0.13(+3.79%)
Jun 16, 2003
3.533
3.600
3.258
3.400
996,750
-0.20(-5.44%)
Jun 13, 2003
3.667
3.778
3.467
3.596
855,900
-0.10(-2.65%)
Jun 12, 2003
3.778
3.813
3.578
3.693
759,150
-0.08(-2.12%)
Jun 11, 2003
3.618
3.778
3.578
3.773
640,350
+0.05(+1.43%)
Jun 10, 2003
3.707
3.818
3.556
3.720
556,200
+0.02(+0.60%)
Jun 09, 2003
3.844
3.911
3.698
3.698
501,826
-0.15(-3.81%)
Jun 06, 2003
4.062
4.062
3.822
3.844
566,100
-0.20(-4.95%)
Jun 05, 2003
3.911
4.080
3.813
4.044
1,023,300
+0.14(+3.53%)
Jun 04, 2003
3.782
4.000
3.782
3.907
794,700
+0.09(+2.33%)
Jun 03, 2003
3.756
3.862
3.720
3.818
467,100
+0.04(+0.94%)
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.