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
Herzfeld Caribbean
(NQ:
CUBA
)
2.465
+0.003 (+0.13%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Jul 30, 2004
1.371
1.371
1.371
1.371
0
+0.00(+0.00%)
Jul 29, 2004
1.347
1.371
1.344
1.371
7,365
+0.03(+2.23%)
Jul 28, 2004
1.344
1.347
1.341
1.341
12,053
-0.01(-0.88%)
Jul 27, 2004
1.269
1.353
1.269
1.353
25,110
+0.11(+9.16%)
Jul 26, 2004
1.350
1.374
1.195
1.240
37,833
-0.11(-8.19%)
Jul 23, 2004
1.374
1.446
1.350
1.350
14,731
-0.04(-2.80%)
Jul 22, 2004
1.449
1.449
1.359
1.389
18,079
-0.04(-3.13%)
Jul 21, 2004
1.383
1.464
1.383
1.434
14,731
-0.01(-1.03%)
Jul 20, 2004
1.458
1.458
1.398
1.449
11,383
+0.02(+1.25%)
Jul 19, 2004
1.407
1.464
1.392
1.431
9,039
-0.03(-2.24%)
Jul 16, 2004
1.461
1.466
1.425
1.464
8,370
+0.00(+0.20%)
Jul 15, 2004
1.365
1.464
1.365
1.461
16,740
+0.02(+1.66%)
Jul 14, 2004
1.389
1.466
1.383
1.437
21,762
+0.02(+1.69%)
Jul 13, 2004
1.428
1.434
1.359
1.413
16,405
-0.04(-2.47%)
Jul 12, 2004
1.434
1.449
1.434
1.449
3,013
+0.01(+0.83%)
Jul 09, 2004
1.437
1.437
1.437
1.437
0
+0.00(+0.00%)
Jul 08, 2004
1.464
1.464
1.434
1.437
17,075
-0.04(-2.43%)
Jul 07, 2004
1.472
1.472
1.472
1.472
0
+0.00(+0.00%)
Jul 06, 2004
1.452
1.472
1.452
1.472
2,008
+0.01(+0.41%)
Jul 02, 2004
1.466
1.469
1.452
1.466
5,356
-0.03(-1.80%)
Jul 01, 2004
1.469
1.505
1.452
1.493
12,387
+0.04(+2.67%)
Jun 30, 2004
1.508
1.511
1.455
1.455
9,709
+0.00(+0.00%)
Jun 29, 2004
1.514
1.514
1.455
1.455
10,713
-0.04(-2.40%)
Jun 28, 2004
1.511
1.511
1.478
1.490
13,057
+0.02(+1.42%)
Jun 25, 2004
1.449
1.532
1.449
1.469
37,833
-0.02(-1.60%)
Jun 24, 2004
1.490
1.535
1.464
1.493
16,405
-0.01(-0.60%)
Jun 23, 2004
1.631
1.631
1.487
1.502
14,731
+0.04(+2.44%)
Jun 22, 2004
1.490
1.544
1.466
1.466
12,722
-0.02(-1.21%)
Jun 21, 2004
1.461
1.484
1.461
1.484
1,339
+0.02(+1.64%)
Jun 18, 2004
1.469
1.535
1.446
1.461
12,722
-0.00(-0.22%)
Jun 17, 2004
1.481
1.544
1.449
1.464
14,062
+0.01(+0.84%)
Jun 16, 2004
1.490
1.579
1.434
1.452
25,780
-0.01(-1.02%)
Jun 15, 2004
1.422
1.490
1.422
1.466
7,031
+0.02(+1.45%)
Jun 14, 2004
1.455
1.508
1.440
1.446
6,026
-0.06(-4.16%)
Jun 10, 2004
1.419
1.529
1.419
1.508
7,365
+0.00(+0.20%)
Jun 09, 2004
1.434
1.505
1.433
1.505
27,789
+0.08(+5.88%)
Jun 08, 2004
1.472
1.532
1.422
1.422
17,075
+0.02(+1.28%)
Jun 07, 2004
1.416
1.595
1.404
1.404
26,115
+0.03(+2.40%)
Jun 04, 2004
1.362
1.371
1.308
1.371
5,691
+0.03(+2.00%)
Jun 03, 2004
1.383
1.383
1.341
1.344
5,356
-0.09(-6.25%)
Jun 02, 2004
1.344
1.437
1.329
1.434
14,731
+0.10(+7.87%)
Jun 01, 2004
1.461
1.461
1.314
1.329
25,780
-0.07(-4.71%)
May 28, 2004
1.389
1.422
1.386
1.395
14,731
-0.03(-2.10%)
May 27, 2004
1.419
1.425
1.398
1.425
13,057
+0.03(+2.36%)
May 26, 2004
1.344
1.440
1.344
1.392
19,084
+0.00(+0.00%)
May 25, 2004
1.383
1.416
1.350
1.392
5,691
+0.03(+2.19%)
May 24, 2004
1.359
1.362
1.359
1.362
2,008
-0.03(-2.15%)
May 21, 2004
1.392
1.392
1.392
1.392
1,674
+0.00(+0.22%)
May 20, 2004
1.374
1.425
1.374
1.389
7,365
-0.00(-0.21%)
May 19, 2004
1.389
1.493
1.368
1.392
20,758
+0.01(+0.87%)
May 18, 2004
1.395
1.446
1.365
1.380
28,458
-0.00(-0.22%)
May 17, 2004
1.359
1.455
1.329
1.383
28,124
+0.01(+1.09%)
May 14, 2004
1.314
1.449
1.314
1.368
23,101
-0.05(-3.58%)
May 13, 2004
1.344
1.493
1.293
1.419
34,150
+0.07(+5.32%)
May 12, 2004
1.389
1.401
1.347
1.347
6,696
-0.04(-3.01%)
May 11, 2004
1.389
1.401
1.389
1.389
5,691
-0.01(-0.43%)
May 10, 2004
1.374
1.413
1.329
1.395
20,758
-0.03(-2.30%)
May 07, 2004
1.374
1.449
1.374
1.428
24,441
+0.07(+5.05%)
May 06, 2004
1.377
1.464
1.359
1.359
24,106
-0.11(-7.33%)
May 05, 2004
1.329
1.466
1.329
1.466
20,758
+0.04(+3.15%)
May 04, 2004
1.413
1.458
1.389
1.422
43,860
+0.00(+0.00%)
May 03, 2004
1.466
1.472
1.404
1.422
39,507
-0.03(-2.26%)
Apr 30, 2004
1.493
1.493
1.422
1.455
8,370
-0.04(-2.60%)
Apr 29, 2004
1.493
1.493
1.493
1.493
3,013
-0.04(-2.34%)
Apr 28, 2004
1.511
1.529
1.493
1.529
12,387
-0.00(-0.20%)
Apr 27, 2004
1.607
1.607
1.502
1.532
21,762
+0.03(+1.99%)
Apr 26, 2004
1.502
1.529
1.502
1.502
4,687
+0.00(+0.00%)
Apr 23, 2004
1.511
1.532
1.502
1.502
12,053
-0.01(-0.40%)
Apr 22, 2004
1.520
1.532
1.508
1.508
13,057
+0.00(+0.00%)
Apr 21, 2004
1.544
1.568
1.508
1.508
18,414
-0.02(-1.56%)
Apr 20, 2004
1.586
1.619
1.532
1.532
14,062
-0.05(-3.02%)
Apr 19, 2004
1.538
1.610
1.535
1.580
17,410
+0.04(+2.32%)
Apr 16, 2004
1.544
1.544
1.544
1.544
0
+0.00(+0.00%)
Apr 15, 2004
1.538
1.547
1.538
1.544
18,749
+0.00(+0.19%)
Apr 14, 2004
1.541
1.541
1.541
1.541
0
+0.00(+0.00%)
Apr 13, 2004
1.550
1.610
1.541
1.541
11,718
-0.01(-0.96%)
Apr 12, 2004
1.541
1.556
1.541
1.556
1,674
-0.01(-0.57%)
Apr 08, 2004
1.532
1.622
1.532
1.565
18,749
+0.02(+1.16%)
Apr 07, 2004
1.550
1.550
1.547
1.547
9,374
-0.03(-1.71%)
Apr 06, 2004
1.574
1.574
1.574
1.574
3,348
+0.02(+1.35%)
Apr 05, 2004
1.565
1.565
1.538
1.553
12,053
+0.01(+0.58%)
Apr 02, 2004
1.583
1.610
1.544
1.544
16,070
+0.02(+1.17%)
Apr 01, 2004
1.577
1.607
1.517
1.526
12,722
-0.04(-2.67%)
Mar 31, 2004
1.565
1.580
1.544
1.568
7,031
+0.01(+0.57%)
Mar 30, 2004
1.574
1.586
1.547
1.559
18,079
+0.01(+0.77%)
Mar 29, 2004
1.589
1.595
1.526
1.547
13,057
+0.02(+1.57%)
Mar 26, 2004
1.583
1.583
1.514
1.523
10,713
-0.04(-2.47%)
Mar 25, 2004
1.568
1.580
1.523
1.562
22,432
-0.03(-1.89%)
Mar 24, 2004
1.535
1.598
1.526
1.592
20,088
+0.00(+0.00%)
Mar 23, 2004
1.508
1.613
1.508
1.592
30,132
-0.02(-1.48%)
Mar 22, 2004
1.643
1.643
1.508
1.616
29,128
+0.08(+5.46%)
Mar 19, 2004
1.601
1.610
1.523
1.532
30,132
-0.01(-0.97%)
Mar 18, 2004
1.550
1.610
1.514
1.547
22,432
+0.01(+0.95%)
Mar 17, 2004
1.550
1.633
1.526
1.533
25,110
-0.14(-8.38%)
Mar 16, 2004
1.595
1.673
1.535
1.673
28,793
+0.10(+6.67%)
Mar 15, 2004
1.493
1.682
1.493
1.568
28,458
-0.08(-4.72%)
Mar 12, 2004
1.496
1.646
1.493
1.646
21,093
+0.11(+7.20%)
Mar 11, 2004
1.493
1.613
1.434
1.535
34,150
+0.01(+0.98%)
Mar 10, 2004
1.538
1.652
1.481
1.520
59,931
-0.05(-3.05%)
Mar 09, 2004
1.673
1.673
1.464
1.568
65,288
-0.08(-5.06%)
Mar 08, 2004
1.640
1.685
1.634
1.652
6,026
+0.03(+1.84%)
Mar 05, 2004
1.655
1.682
1.587
1.622
15,401
+0.01(+0.74%)
Mar 04, 2004
1.658
1.658
1.577
1.610
25,445
-0.08(-4.60%)
Mar 03, 2004
1.702
1.702
1.568
1.688
29,128
+0.00(+0.00%)
Mar 02, 2004
1.673
1.688
1.628
1.688
8,705
+0.03(+1.80%)
Mar 01, 2004
1.631
1.661
1.628
1.658
12,722
+0.04(+2.21%)
Feb 27, 2004
1.634
1.640
1.622
1.622
6,026
+0.00(+0.00%)
Feb 26, 2004
1.631
1.664
1.622
1.622
5,022
-0.02(-1.45%)
Feb 25, 2004
1.622
1.664
1.622
1.646
14,731
+0.02(+1.47%)
Feb 24, 2004
1.628
1.658
1.622
1.622
7,365
-0.02(-1.27%)
Feb 23, 2004
1.643
1.643
1.643
1.643
334
+0.02(+1.29%)
Feb 20, 2004
1.631
1.676
1.622
1.622
15,066
-0.01(-0.37%)
Feb 19, 2004
1.714
1.723
1.627
1.628
18,414
-0.01(-0.37%)
Feb 18, 2004
1.637
1.661
1.622
1.634
26,784
-0.02(-1.26%)
Feb 17, 2004
1.622
1.688
1.622
1.655
11,048
+0.03(+2.03%)
Feb 13, 2004
1.658
1.658
1.595
1.622
13,057
-0.05(-3.02%)
Feb 12, 2004
1.580
1.672
1.580
1.672
16,405
+0.06(+3.49%)
Feb 11, 2004
1.580
1.658
1.580
1.616
8,035
-0.01(-0.37%)
Feb 10, 2004
1.580
1.655
1.568
1.622
23,101
+0.00(+0.18%)
Feb 09, 2004
1.628
1.655
1.580
1.619
9,709
-0.02(-1.45%)
Feb 06, 2004
1.676
1.679
1.622
1.643
22,432
+0.03(+1.85%)
Feb 05, 2004
1.586
1.658
1.586
1.613
13,392
+0.04(+2.66%)
Feb 04, 2004
1.658
1.658
1.571
1.571
9,039
+0.00(+0.19%)
Feb 03, 2004
1.583
1.583
1.568
1.568
5,022
-0.00(-0.19%)
Feb 02, 2004
1.613
1.613
1.571
1.571
7,031
+0.00(+0.19%)
Jan 30, 2004
1.571
1.583
1.568
1.568
17,075
-0.00(-0.19%)
Jan 29, 2004
1.646
1.646
1.568
1.571
9,709
-0.09(-5.57%)
Jan 28, 2004
1.673
1.673
1.643
1.664
15,401
-0.01(-0.54%)
Jan 27, 2004
1.673
1.673
1.673
1.673
8,705
+0.00(+0.00%)
Jan 26, 2004
1.720
1.720
1.652
1.673
9,709
-0.00(-0.18%)
Jan 23, 2004
1.640
1.723
1.640
1.676
27,454
+0.05(+3.12%)
Jan 22, 2004
1.723
1.723
1.571
1.625
22,432
-0.08(-4.56%)
Jan 21, 2004
1.583
1.717
1.583
1.702
43,860
+0.12(+7.55%)
Jan 20, 2004
1.568
1.598
1.493
1.583
28,124
+0.05(+3.52%)
Jan 16, 2004
1.553
1.556
1.529
1.529
5,691
-0.02(-1.54%)
Jan 15, 2004
1.529
1.556
1.419
1.553
31,559
+0.04(+2.77%)
Jan 14, 2004
1.496
1.517
1.493
1.511
17,661
-0.00(-0.20%)
Jan 13, 2004
1.514
1.514
1.514
1.514
0
+0.00(+0.00%)
Jan 12, 2004
1.514
1.514
1.496
1.514
14,062
-0.02(-1.36%)
Jan 09, 2004
1.532
1.550
1.496
1.535
28,793
+0.02(+1.18%)
Jan 08, 2004
1.419
1.568
1.419
1.517
62,894
+0.10(+6.95%)
Jan 07, 2004
1.419
1.419
1.419
1.419
4,519
+0.00(+0.00%)
Jan 06, 2004
1.461
1.461
1.419
1.419
7,365
-0.01(-1.04%)
Jan 05, 2004
1.434
1.434
1.434
1.434
334
+0.01(+1.05%)
Jan 02, 2004
1.419
1.422
1.419
1.419
8,035
+0.00(+0.00%)
Dec 31, 2003
1.419
1.431
1.419
1.419
31,472
-0.02(-1.45%)
Dec 30, 2003
1.419
1.440
1.419
1.440
8,035
+0.00(+0.00%)
Dec 29, 2003
1.423
1.440
1.423
1.440
20,423
+0.02(+1.47%)
Dec 26, 2003
1.419
1.419
1.419
1.419
0
+0.00(+0.00%)
Dec 24, 2003
1.419
1.419
1.419
1.419
0
+0.00(+0.00%)
Dec 23, 2003
1.419
1.419
1.419
1.419
0
+0.00(+0.00%)
Dec 22, 2003
1.449
1.461
1.419
1.419
25,780
-0.02(-1.06%)
Dec 19, 2003
1.449
1.449
1.434
1.434
2,008
+0.02(+1.07%)
Dec 18, 2003
1.419
1.433
1.419
1.419
24,943
-0.00(-0.21%)
Dec 17, 2003
1.320
1.464
1.305
1.422
55,243
+0.09(+6.97%)
Dec 16, 2003
1.329
1.374
1.305
1.329
12,053
+0.02(+1.37%)
Dec 15, 2003
1.299
1.413
1.299
1.311
15,133
+0.00(+0.02%)
Dec 12, 2003
1.314
1.320
1.299
1.311
8,370
-0.00(-0.25%)
Dec 11, 2003
1.296
1.320
1.320
1.314
5,356
+0.02(+1.38%)
Dec 10, 2003
1.296
1.296
1.296
1.296
0
+0.00(+0.00%)
Dec 09, 2003
1.296
1.296
1.296
1.296
0
+0.00(+0.00%)
Dec 08, 2003
1.297
1.297
1.296
1.296
3,682
+0.00(+0.23%)
Dec 05, 2003
1.293
1.293
1.293
1.293
0
+0.00(+0.00%)
Dec 04, 2003
1.323
1.323
1.293
1.293
32,245
-0.01(-1.14%)
Dec 03, 2003
1.308
1.308
1.308
1.308
8,695
+0.02(+1.39%)
Dec 02, 2003
1.308
1.308
1.290
1.290
6,696
+0.01(+0.46%)
Dec 01, 2003
1.300
1.300
1.272
1.284
5,022
-0.02(-1.60%)
Nov 28, 2003
1.305
1.305
1.305
1.305
1,232
+0.00(+0.00%)
Nov 26, 2003
1.305
1.305
1.305
1.305
0
+0.00(+0.00%)
Nov 25, 2003
1.254
1.305
1.254
1.305
12,270
-0.02(-1.78%)
Nov 24, 2003
1.287
1.329
1.240
1.329
8,042
+0.05(+3.95%)
Nov 21, 2003
1.284
1.285
1.248
1.278
17,731
-0.05(-3.82%)
Nov 20, 2003
1.341
1.341
1.329
1.329
2,678
+0.03(+2.30%)
Nov 19, 2003
1.302
1.332
1.299
1.299
7,700
+0.03(+2.11%)
Nov 18, 2003
1.296
1.299
1.272
1.272
9,391
-0.04(-3.18%)
Nov 17, 2003
1.284
1.326
1.245
1.314
34,150
+0.04(+3.29%)
Nov 14, 2003
1.257
1.284
1.251
1.272
11,376
+0.00(+0.24%)
Nov 13, 2003
1.221
1.284
1.221
1.269
2,963
+0.00(+0.24%)
Nov 12, 2003
1.281
1.281
1.242
1.266
10,372
+0.00(+0.00%)
Nov 11, 2003
1.254
1.266
1.239
1.266
9,039
-0.01(-0.73%)
Nov 10, 2003
1.257
1.311
1.257
1.276
9,709
-0.00(-0.21%)
Nov 07, 2003
1.269
1.284
1.269
1.278
8,035
+0.02(+1.66%)
Nov 06, 2003
1.290
1.320
1.257
1.257
19,084
-0.07(-5.39%)
Nov 05, 2003
1.296
1.329
1.287
1.329
19,415
+0.03(+2.30%)
Nov 04, 2003
1.335
1.335
1.299
1.299
17,909
-0.02(-1.36%)
Nov 03, 2003
1.314
1.341
1.260
1.317
20,423
-0.03(-2.00%)
Oct 31, 2003
1.344
1.344
1.344
1.344
6,026
+0.04(+3.45%)
Oct 30, 2003
1.311
1.311
1.311
1.299
4,352
-0.01(-0.91%)
Oct 29, 2003
1.344
1.344
1.311
1.311
13,057
-0.03(-2.44%)
Oct 28, 2003
1.329
1.419
1.290
1.344
19,084
+0.02(+1.88%)
Oct 27, 2003
1.284
1.319
1.284
1.319
25,445
+0.05(+3.93%)
Oct 24, 2003
1.314
1.314
1.269
1.269
5,022
-0.04(-3.17%)
Oct 23, 2003
1.281
1.493
1.252
1.311
77,006
+0.03(+2.07%)
Oct 22, 2003
1.284
1.284
1.284
1.284
1,004
+0.00(+0.00%)
Oct 21, 2003
1.284
1.284
1.284
1.284
3,682
+0.00(+0.00%)
Oct 20, 2003
1.284
1.284
1.284
1.284
1,004
+0.00(+0.00%)
Oct 17, 2003
1.281
1.284
1.281
1.284
5,356
+0.00(+0.00%)
Oct 16, 2003
1.263
1.263
1.263
1.284
8,705
+0.00(+0.23%)
Oct 15, 2003
1.269
1.284
1.266
1.281
31,472
+0.01(+1.18%)
Oct 14, 2003
1.260
1.266
1.234
1.266
49,217
+0.04(+2.91%)
Oct 13, 2003
1.254
1.254
1.231
1.231
4,352
+0.00(+0.00%)
Oct 10, 2003
1.260
1.260
1.228
1.231
65,288
-0.03(-2.37%)
Oct 09, 2003
1.242
1.263
1.242
1.260
29,463
+0.02(+1.69%)
Oct 08, 2003
1.240
1.240
1.240
1.240
669
+0.00(+0.00%)
Oct 07, 2003
1.234
1.240
1.195
1.240
16,070
+0.01(+0.48%)
Oct 06, 2003
1.225
1.234
1.222
1.234
5,356
+0.02(+1.47%)
Oct 03, 2003
1.239
1.239
1.216
1.216
1,339
+0.01(+0.49%)
Oct 02, 2003
1.222
1.239
1.210
1.210
3,682
-0.04(-3.11%)
Oct 01, 2003
1.245
1.248
1.245
1.248
669
+0.04(+3.21%)
Sep 30, 2003
1.234
1.245
1.210
1.210
7,031
-0.04(-3.34%)
Sep 29, 2003
1.251
1.251
1.251
1.251
0
+0.00(+0.00%)
Sep 26, 2003
1.251
1.251
1.251
1.251
0
+0.00(+0.00%)
Sep 25, 2003
1.237
1.254
1.216
1.251
26,115
+0.00(+0.29%)
Sep 24, 2003
1.213
1.272
1.213
1.248
17,410
+0.01(+1.14%)
Sep 23, 2003
1.254
1.266
1.209
1.234
17,075
-0.03(-2.11%)
Sep 22, 2003
1.237
1.260
1.212
1.260
5,691
+0.00(+0.24%)
Sep 19, 2003
1.210
1.257
1.201
1.257
13,392
+0.04(+2.93%)
Sep 18, 2003
1.207
1.222
1.207
1.222
6,696
+0.00(+0.02%)
Sep 17, 2003
1.240
1.240
1.198
1.221
6,696
-0.06(-4.46%)
Sep 16, 2003
1.225
1.278
1.222
1.278
9,039
+0.05(+4.14%)
Sep 15, 2003
1.228
1.228
1.228
1.228
0
+0.00(+0.00%)
Sep 12, 2003
1.195
1.228
1.195
1.228
5,356
-0.04(-3.07%)
Sep 11, 2003
1.284
1.284
1.242
1.266
6,361
-0.00(-0.23%)
Sep 10, 2003
1.195
1.311
1.195
1.269
33,146
+0.07(+6.25%)
Sep 09, 2003
1.207
1.210
1.195
1.195
4,017
-0.01(-0.74%)
Sep 08, 2003
1.147
1.204
1.147
1.204
21,427
+0.04(+3.87%)
Sep 05, 2003
1.138
1.159
1.138
1.159
3,682
-0.03(-2.27%)
Sep 04, 2003
1.174
1.186
1.132
1.186
15,066
+0.01(+1.28%)
Sep 03, 2003
1.141
1.171
1.141
1.171
21,762
+0.03(+2.62%)
Sep 02, 2003
1.138
1.141
1.138
1.141
7,365
-0.00(-0.31%)
Aug 29, 2003
1.145
1.145
1.145
1.145
0
+0.00(+0.00%)
Aug 28, 2003
1.141
1.145
1.141
1.145
1,339
-0.00(-0.23%)
Aug 27, 2003
1.147
1.147
1.147
1.147
0
+0.00(+0.00%)
Aug 26, 2003
1.159
1.159
1.147
1.147
2,343
-0.01(-1.00%)
Aug 25, 2003
1.165
1.165
1.144
1.159
9,039
+0.02(+1.84%)
Aug 22, 2003
1.138
1.138
1.138
1.138
0
+0.00(+0.00%)
Aug 21, 2003
1.138
1.138
1.138
1.138
1,004
-0.02(-2.06%)
Aug 20, 2003
1.162
1.162
1.162
1.162
2,008
-0.00(-0.03%)
Aug 19, 2003
1.120
1.162
1.117
1.162
2,008
+0.03(+2.39%)
Aug 18, 2003
1.123
1.141
1.123
1.135
8,370
-0.03(-2.56%)
Aug 15, 2003
1.165
1.165
1.165
1.165
0
+0.00(+0.00%)
Aug 14, 2003
1.123
1.165
1.120
1.165
7,031
+0.04(+3.72%)
Aug 13, 2003
1.180
1.180
1.123
1.123
9,709
-0.04(-3.34%)
Aug 12, 2003
1.162
1.162
1.162
1.162
1,004
+0.04(+3.18%)
Aug 11, 2003
1.126
1.126
1.126
1.126
669
-0.06(-4.80%)
Aug 08, 2003
1.123
1.183
1.123
1.183
12,053
+0.04(+3.67%)
Aug 07, 2003
1.141
1.141
1.141
1.141
3,348
+0.01(+0.53%)
Aug 06, 2003
1.150
1.189
1.135
1.135
19,084
+0.03(+2.70%)
Aug 05, 2003
1.141
1.141
1.105
1.105
9,709
+0.00(+0.00%)
Aug 04, 2003
1.123
1.189
1.096
1.105
22,432
-0.07(-6.33%)
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.