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
BlackRock MuniEnhanced Fd, Inc.
(NY:
MEN
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Oct 31, 2003
5.476
5.476
5.476
5.523
81,340
+0.02(+0.28%)
Oct 30, 2003
5.507
5.507
5.507
5.507
29,754
+0.00(+0.00%)
Oct 29, 2003
5.517
5.517
5.486
5.507
49,654
+0.02(+0.28%)
Oct 28, 2003
5.497
5.507
5.481
5.491
84,238
+0.02(+0.38%)
Oct 27, 2003
5.502
5.502
5.466
5.471
67,236
+0.01(+0.09%)
Oct 24, 2003
5.523
5.528
5.460
5.466
67,429
-0.04(-0.66%)
Oct 23, 2003
5.466
5.502
5.445
5.502
107,423
+0.01(+0.09%)
Oct 22, 2003
5.445
5.497
5.445
5.497
132,347
+0.05(+0.95%)
Oct 21, 2003
5.414
5.445
5.414
5.445
64,338
+0.03(+0.57%)
Oct 20, 2003
5.388
5.429
5.388
5.414
76,703
+0.01(+0.10%)
Oct 17, 2003
5.404
5.404
5.393
5.409
76,123
-0.02(-0.29%)
Oct 16, 2003
5.429
5.440
5.419
5.424
60,667
-0.01(-0.10%)
Oct 15, 2003
5.466
5.466
5.419
5.429
142,201
-0.08(-1.41%)
Oct 14, 2003
5.507
5.523
5.507
5.507
54,677
-0.02(-0.37%)
Oct 13, 2003
5.528
5.538
5.497
5.528
40,766
+0.00(+0.00%)
Oct 10, 2003
5.476
5.543
5.476
5.528
119,788
+0.06(+1.04%)
Oct 09, 2003
5.471
5.476
5.460
5.471
54,677
-0.01(-0.09%)
Oct 08, 2003
5.476
5.476
5.455
5.476
68,975
+0.01(+0.09%)
Oct 07, 2003
5.486
5.476
5.466
5.471
33,424
-0.02(-0.28%)
Oct 06, 2003
5.528
5.528
5.471
5.486
164,806
-0.06(-1.03%)
Oct 03, 2003
5.559
5.564
5.517
5.543
107,423
-0.02(-0.37%)
Oct 02, 2003
5.554
5.574
5.538
5.564
110,321
+0.00(+0.00%)
Oct 01, 2003
5.564
5.579
5.559
5.564
79,215
+0.01(+0.19%)
Sep 30, 2003
5.538
5.554
5.528
5.554
86,170
+0.04(+0.75%)
Sep 29, 2003
5.517
5.523
5.502
5.512
32,652
-0.01(-0.19%)
Sep 26, 2003
5.481
5.523
5.481
5.523
163,067
-0.02(-0.28%)
Sep 25, 2003
5.486
5.538
5.486
5.538
114,958
+0.06(+1.13%)
Sep 24, 2003
5.476
5.481
5.471
5.476
72,066
+0.01(+0.09%)
Sep 23, 2003
5.476
5.471
5.450
5.471
45,597
-0.01(-0.09%)
Sep 22, 2003
5.445
5.476
5.440
5.476
75,930
+0.01(+0.09%)
Sep 19, 2003
5.455
5.471
5.450
5.471
48,108
+0.02(+0.28%)
Sep 18, 2003
5.435
5.460
5.429
5.455
54,291
+0.03(+0.57%)
Sep 17, 2003
5.445
5.450
5.424
5.424
44,437
-0.01(-0.10%)
Sep 16, 2003
5.440
5.455
5.429
5.429
71,293
-0.02(-0.38%)
Sep 15, 2003
5.460
5.460
5.424
5.450
91,580
+0.02(+0.29%)
Sep 12, 2003
5.419
5.455
5.409
5.435
66,270
-0.02(-0.38%)
Sep 11, 2003
5.435
5.466
5.409
5.455
80,181
+0.03(+0.48%)
Sep 10, 2003
5.414
5.445
5.388
5.429
59,314
-0.01(-0.10%)
Sep 09, 2003
5.404
5.460
5.398
5.435
154,952
+0.00(+0.00%)
Sep 08, 2003
5.414
5.435
5.388
5.435
62,019
+0.06(+1.16%)
Sep 05, 2003
5.367
5.414
5.367
5.372
111,867
-0.01(-0.19%)
Sep 04, 2003
5.367
5.398
5.362
5.383
52,745
+0.01(+0.10%)
Sep 03, 2003
5.398
5.404
5.362
5.378
74,191
+0.01(+0.19%)
Sep 02, 2003
5.331
5.372
5.321
5.367
62,019
+0.02(+0.29%)
Aug 29, 2003
5.341
5.383
5.331
5.352
100,854
+0.02(+0.29%)
Aug 28, 2003
5.290
5.357
5.290
5.336
102,013
+0.02(+0.39%)
Aug 27, 2003
5.310
5.331
5.284
5.316
114,765
+0.01(+0.20%)
Aug 26, 2003
5.321
5.352
5.305
5.305
119,982
-0.03(-0.49%)
Aug 25, 2003
5.372
5.393
5.331
5.331
86,943
-0.02(-0.29%)
Aug 22, 2003
5.326
5.378
5.326
5.347
74,191
-0.03(-0.58%)
Aug 21, 2003
5.372
5.393
5.357
5.378
71,873
-0.02(-0.38%)
Aug 20, 2003
5.378
5.404
5.367
5.398
73,805
+0.03(+0.48%)
Aug 19, 2003
5.357
5.393
5.336
5.372
142,587
+0.02(+0.29%)
Aug 18, 2003
5.357
5.367
5.331
5.357
118,822
-0.01(-0.10%)
Aug 15, 2003
5.414
5.414
5.352
5.362
30,526
-0.07(-1.24%)
Aug 14, 2003
5.305
5.429
5.305
5.429
98,536
+0.11(+2.04%)
Aug 13, 2003
5.352
5.372
5.305
5.321
123,459
-0.08(-1.53%)
Aug 12, 2003
5.419
5.440
5.388
5.404
91,773
-0.02(-0.29%)
Aug 11, 2003
5.460
5.460
5.414
5.419
98,922
-0.03(-0.57%)
Aug 08, 2003
5.398
5.460
5.357
5.450
127,130
+0.04(+0.77%)
Aug 07, 2003
5.419
5.419
5.357
5.409
83,852
-0.03(-0.57%)
Aug 06, 2003
5.326
5.440
5.305
5.440
92,933
+0.13(+2.54%)
Aug 05, 2003
5.316
5.367
5.295
5.305
157,271
-0.03(-0.49%)
Aug 04, 2003
5.305
5.357
5.279
5.331
168,090
+0.02(+0.39%)
Aug 01, 2003
5.331
5.367
5.310
5.310
132,733
-0.06(-1.16%)
Jul 31, 2003
5.414
5.414
5.362
5.372
170,216
-0.05(-0.86%)
Jul 30, 2003
5.367
5.440
5.347
5.419
124,232
+0.08(+1.55%)
Jul 29, 2003
5.212
5.404
5.212
5.336
292,710
-0.03(-0.48%)
Jul 28, 2003
5.507
5.512
5.336
5.362
223,348
-0.13(-2.45%)
Jul 25, 2003
5.497
5.538
5.471
5.497
72,259
-0.02(-0.38%)
Jul 24, 2003
5.523
5.600
5.486
5.517
163,453
-0.03(-0.56%)
Jul 23, 2003
5.512
5.585
5.512
5.548
106,264
+0.03(+0.56%)
Jul 22, 2003
5.538
5.559
5.517
5.517
130,994
-0.01(-0.19%)
Jul 21, 2003
5.559
5.569
5.491
5.528
97,570
-0.02(-0.37%)
Jul 18, 2003
5.512
5.569
5.491
5.548
91,000
+0.04(+0.75%)
Jul 17, 2003
5.533
5.559
5.507
5.507
146,258
-0.04(-0.65%)
Jul 16, 2003
5.626
5.631
5.523
5.543
178,330
-0.10(-1.83%)
Jul 15, 2003
5.750
5.750
5.636
5.647
175,432
-0.14(-2.41%)
Jul 14, 2003
5.745
5.797
5.745
5.787
202,095
+0.05(+0.90%)
Jul 11, 2003
5.688
5.745
5.683
5.735
100,661
+0.05(+0.91%)
Jul 10, 2003
5.693
5.704
5.652
5.683
145,678
-0.01(-0.18%)
Jul 09, 2003
5.761
5.761
5.673
5.693
249,238
-0.06(-1.08%)
Jul 08, 2003
5.750
5.781
5.730
5.755
142,201
+0.01(+0.09%)
Jul 07, 2003
5.797
5.797
5.724
5.750
79,794
-0.04(-0.71%)
Jul 03, 2003
5.787
5.812
5.740
5.792
56,996
+0.01(+0.18%)
Jul 02, 2003
5.745
5.807
5.740
5.781
133,893
-0.02(-0.36%)
Jul 01, 2003
5.776
5.802
5.719
5.802
157,464
+0.06(+0.99%)
Jun 30, 2003
5.745
5.781
5.740
5.745
130,415
-0.04(-0.63%)
Jun 27, 2003
5.735
5.818
5.735
5.781
102,207
+0.01(+0.09%)
Jun 26, 2003
5.771
5.797
5.745
5.776
112,060
+0.00(+0.00%)
Jun 25, 2003
5.781
5.802
5.735
5.776
151,475
+0.01(+0.18%)
Jun 24, 2003
5.807
5.838
5.724
5.766
240,930
-0.07(-1.24%)
Jun 23, 2003
5.880
5.911
5.807
5.838
116,890
-0.06(-0.97%)
Jun 20, 2003
5.968
5.968
5.781
5.895
192,435
-0.07(-1.21%)
Jun 19, 2003
6.004
6.030
5.968
5.968
127,710
-0.08(-1.37%)
Jun 18, 2003
5.978
6.133
5.978
6.050
85,397
+0.06(+1.04%)
Jun 17, 2003
6.014
6.019
5.983
5.988
151,861
-0.03(-0.43%)
Jun 16, 2003
6.019
6.061
6.014
6.014
93,512
-0.03(-0.51%)
Jun 13, 2003
6.035
6.082
6.030
6.045
150,508
+0.03(+0.52%)
Jun 12, 2003
6.004
6.040
5.978
6.014
124,425
-0.03(-0.43%)
Jun 11, 2003
6.040
6.040
6.025
6.040
51,779
+0.00(+0.00%)
Jun 10, 2003
6.009
6.040
6.009
6.040
82,499
+0.01(+0.17%)
Jun 09, 2003
6.030
6.035
6.014
6.030
80,954
+0.01(+0.09%)
Jun 06, 2003
6.014
6.025
5.978
6.025
53,325
+0.03(+0.52%)
Jun 05, 2003
5.994
6.030
5.983
5.994
88,682
-0.02(-0.34%)
Jun 04, 2003
5.952
6.019
5.952
6.014
139,109
+0.05(+0.78%)
Jun 03, 2003
5.962
5.973
5.921
5.968
91,000
+0.01(+0.17%)
Jun 02, 2003
5.916
5.968
5.900
5.957
84,238
+0.01(+0.09%)
May 30, 2003
5.849
5.952
5.838
5.952
209,630
+0.09(+1.50%)
May 29, 2003
5.849
5.895
5.838
5.864
96,797
-0.01(-0.18%)
May 28, 2003
5.890
5.895
5.849
5.875
76,510
-0.03(-0.44%)
May 27, 2003
5.875
5.900
5.864
5.900
105,298
+0.01(+0.18%)
May 23, 2003
5.869
5.890
5.854
5.890
81,920
+0.03(+0.53%)
May 22, 2003
6.030
6.030
5.859
5.859
215,620
-0.07(-1.14%)
May 21, 2003
5.864
6.004
5.864
5.926
258,125
+0.09(+1.60%)
May 20, 2003
5.833
5.859
5.823
5.833
69,748
-0.02(-0.27%)
May 19, 2003
5.843
5.854
5.802
5.849
73,225
+0.02(+0.36%)
May 16, 2003
5.823
5.869
5.812
5.828
104,525
+0.01(+0.18%)
May 15, 2003
5.797
5.823
5.771
5.818
57,382
+0.02(+0.36%)
May 14, 2003
5.807
5.900
5.797
5.797
213,301
-0.02(-0.27%)
May 13, 2003
5.838
5.849
5.802
5.812
83,079
+0.00(+0.00%)
May 12, 2003
5.849
5.849
5.807
5.812
78,635
+0.01(+0.09%)
May 09, 2003
5.771
5.812
5.771
5.807
22,991
+0.04(+0.63%)
May 08, 2003
5.735
5.802
5.735
5.771
77,669
+0.03(+0.54%)
May 07, 2003
5.699
5.745
5.693
5.740
67,236
+0.02(+0.36%)
May 06, 2003
5.699
5.724
5.683
5.719
126,164
+0.04(+0.64%)
May 05, 2003
5.704
5.714
5.678
5.683
42,892
-0.02(-0.36%)
May 02, 2003
5.719
5.719
5.657
5.704
86,170
-0.02(-0.27%)
May 01, 2003
5.709
5.730
5.704
5.719
55,643
+0.03(+0.45%)
Apr 30, 2003
5.693
5.730
5.693
5.693
78,828
+0.00(+0.00%)
Apr 29, 2003
5.678
5.709
5.667
5.693
43,858
+0.00(+0.00%)
Apr 28, 2003
5.667
5.704
5.652
5.693
134,086
+0.02(+0.27%)
Apr 25, 2003
5.678
5.683
5.667
5.678
47,722
+0.02(+0.27%)
Apr 24, 2003
5.652
5.688
5.652
5.662
75,157
+0.03(+0.55%)
Apr 23, 2003
5.621
5.667
5.611
5.631
87,523
+0.01(+0.18%)
Apr 22, 2003
5.611
5.636
5.595
5.621
74,385
+0.00(+0.00%)
Apr 21, 2003
5.621
5.667
5.611
5.621
125,005
-0.04(-0.73%)
Apr 17, 2003
5.616
5.683
5.616
5.662
92,739
+0.04(+0.74%)
Apr 16, 2003
5.600
5.647
5.600
5.621
63,179
+0.01(+0.18%)
Apr 15, 2003
5.605
5.631
5.590
5.611
98,342
-0.01(-0.09%)
Apr 14, 2003
5.616
5.642
5.595
5.616
31,686
-0.03(-0.55%)
Apr 11, 2003
5.636
5.652
5.616
5.647
40,187
+0.03(+0.46%)
Apr 10, 2003
5.621
5.621
5.600
5.621
59,508
+0.01(+0.09%)
Apr 09, 2003
5.590
5.652
5.579
5.616
32,265
+0.00(+0.00%)
Apr 08, 2003
5.605
5.631
5.605
5.616
56,996
+0.05(+0.93%)
Apr 07, 2003
5.616
5.616
5.528
5.564
97,763
-0.07(-1.19%)
Apr 04, 2003
5.590
5.631
5.590
5.631
69,168
+0.00(+0.00%)
Apr 03, 2003
5.600
5.631
5.595
5.631
29,560
+0.02(+0.37%)
Apr 02, 2003
5.626
5.647
5.611
5.611
83,272
-0.08(-1.36%)
Apr 01, 2003
5.678
5.693
5.642
5.688
82,693
+0.01(+0.09%)
Mar 31, 2003
5.642
5.693
5.631
5.683
85,784
+0.04(+0.73%)
Mar 28, 2003
5.631
5.642
5.626
5.642
33,618
+0.04(+0.65%)
Mar 27, 2003
5.590
5.647
5.590
5.605
74,578
+0.02(+0.28%)
Mar 26, 2003
5.569
5.590
5.538
5.590
102,979
+0.05(+0.84%)
Mar 25, 2003
5.533
5.564
5.507
5.543
52,938
+0.02(+0.28%)
Mar 24, 2003
5.517
5.533
5.497
5.528
44,437
+0.01(+0.09%)
Mar 21, 2003
5.528
5.559
5.512
5.523
91,580
-0.04(-0.65%)
Mar 20, 2003
5.579
5.579
5.533
5.559
67,429
+0.00(+0.00%)
Mar 19, 2003
5.523
5.569
5.512
5.559
86,557
+0.03(+0.47%)
Mar 18, 2003
5.538
5.543
5.512
5.533
198,424
-0.01(-0.19%)
Mar 17, 2003
5.559
5.585
5.538
5.543
66,656
-0.03(-0.56%)
Mar 14, 2003
5.621
5.636
5.559
5.574
65,111
-0.03(-0.46%)
Mar 13, 2003
5.590
5.611
5.569
5.600
85,011
-0.05(-0.92%)
Mar 12, 2003
5.595
5.652
5.595
5.652
118,822
+0.06(+1.02%)
Mar 11, 2003
5.595
5.605
5.569
5.595
111,480
-0.01(-0.18%)
Mar 10, 2003
5.554
5.605
5.554
5.605
102,400
+0.06(+1.03%)
Mar 07, 2003
5.569
5.585
5.523
5.548
106,650
-0.02(-0.37%)
Mar 06, 2003
5.523
5.585
5.512
5.569
62,019
-0.02(-0.28%)
Mar 05, 2003
5.605
5.605
5.543
5.585
48,108
+0.00(+0.00%)
Mar 04, 2003
5.517
5.585
5.517
5.585
101,627
+0.07(+1.31%)
Mar 03, 2003
5.590
5.590
5.502
5.512
98,729
-0.07(-1.30%)
Feb 28, 2003
5.564
5.611
5.564
5.585
125,391
+0.01(+0.09%)
Feb 27, 2003
5.574
5.590
5.538
5.579
76,510
+0.03(+0.56%)
Feb 26, 2003
5.564
5.585
5.543
5.548
46,949
-0.03(-0.46%)
Feb 25, 2003
5.548
5.574
5.538
5.574
61,053
+0.01(+0.19%)
Feb 24, 2003
5.523
5.564
5.497
5.564
61,633
+0.05(+0.94%)
Feb 21, 2003
5.538
5.574
5.486
5.512
117,470
-0.05(-0.93%)
Feb 20, 2003
5.512
5.569
5.476
5.564
60,860
+0.09(+1.70%)
Feb 19, 2003
5.460
5.512
5.435
5.471
88,102
+0.02(+0.38%)
Feb 18, 2003
5.486
5.533
5.435
5.450
102,013
-0.01(-0.09%)
Feb 14, 2003
5.476
5.554
5.445
5.455
56,996
-0.02(-0.38%)
Feb 13, 2003
5.564
5.574
5.476
5.476
69,168
-0.10(-1.76%)
Feb 12, 2003
5.533
5.574
5.533
5.574
8,887
-0.01(-0.19%)
Feb 11, 2003
5.569
5.590
5.564
5.585
126,551
+0.03(+0.56%)
Feb 10, 2003
5.512
5.579
5.512
5.554
104,525
+0.02(+0.37%)
Feb 07, 2003
5.476
5.538
5.476
5.533
142,201
+0.03(+0.56%)
Feb 06, 2003
5.440
5.502
5.440
5.502
91,580
+0.01(+0.09%)
Feb 05, 2003
5.455
5.502
5.455
5.497
69,748
+0.02(+0.28%)
Feb 04, 2003
5.476
5.533
5.460
5.481
134,279
-0.04(-0.75%)
Feb 03, 2003
5.491
5.533
5.486
5.523
49,268
+0.03(+0.47%)
Jan 31, 2003
5.481
5.512
5.481
5.497
123,653
+0.02(+0.28%)
Jan 30, 2003
5.460
5.481
5.435
5.481
68,202
+0.04(+0.76%)
Jan 29, 2003
5.429
5.471
5.429
5.440
79,022
+0.01(+0.10%)
Jan 28, 2003
5.409
5.435
5.383
5.435
63,179
+0.04(+0.77%)
Jan 27, 2003
5.429
5.455
5.393
5.393
73,032
-0.02(-0.38%)
Jan 24, 2003
5.393
5.435
5.393
5.414
40,380
+0.00(+0.00%)
Jan 23, 2003
5.398
5.435
5.362
5.414
110,321
+0.02(+0.29%)
Jan 22, 2003
5.383
5.398
5.357
5.398
118,822
+0.04(+0.68%)
Jan 21, 2003
5.341
5.383
5.341
5.362
104,525
+0.01(+0.19%)
Jan 17, 2003
5.352
5.357
5.326
5.352
75,544
+0.00(+0.00%)
Jan 16, 2003
5.352
5.357
5.321
5.352
96,024
+0.03(+0.58%)
Jan 15, 2003
5.310
5.352
5.310
5.321
61,633
+0.00(+0.00%)
Jan 14, 2003
5.295
5.347
5.290
5.321
52,552
-0.01(-0.19%)
Jan 13, 2003
5.352
5.372
5.284
5.331
174,853
+0.00(+0.00%)
Jan 10, 2003
5.331
5.372
5.321
5.331
115,731
+0.00(+0.00%)
Jan 09, 2003
5.445
5.466
5.279
5.331
233,202
-0.14(-2.55%)
Jan 08, 2003
5.460
5.486
5.440
5.471
98,149
-0.02(-0.28%)
Jan 07, 2003
5.491
5.491
5.460
5.486
87,329
-0.04(-0.66%)
Jan 06, 2003
5.476
5.528
5.466
5.523
71,680
+0.02(+0.38%)
Jan 03, 2003
5.471
5.502
5.460
5.502
36,709
+0.01(+0.09%)
Jan 02, 2003
5.528
5.533
5.471
5.497
57,962
-0.03(-0.47%)
Dec 31, 2002
5.528
5.564
5.517
5.523
167,124
-0.01(-0.09%)
Dec 30, 2002
5.476
5.528
5.466
5.528
121,721
+0.04(+0.75%)
Dec 27, 2002
5.440
5.486
5.440
5.486
67,815
+0.03(+0.57%)
Dec 26, 2002
5.362
5.460
5.362
5.455
45,017
+0.06(+1.05%)
Dec 24, 2002
5.372
5.398
5.336
5.398
63,758
+0.04(+0.77%)
Dec 23, 2002
5.352
5.383
5.336
5.357
160,555
-0.02(-0.29%)
Dec 20, 2002
5.372
5.372
5.341
5.372
71,486
+0.00(+0.00%)
Dec 19, 2002
5.367
5.372
5.347
5.372
51,779
+0.00(+0.00%)
Dec 18, 2002
5.357
5.388
5.352
5.372
91,000
+0.01(+0.10%)
Dec 17, 2002
5.383
5.383
5.341
5.367
114,379
-0.02(-0.29%)
Dec 16, 2002
5.372
5.424
5.357
5.383
98,149
-0.02(-0.29%)
Dec 13, 2002
5.378
5.404
5.357
5.398
76,510
+0.02(+0.38%)
Dec 12, 2002
5.409
5.409
5.326
5.378
134,665
-0.03(-0.57%)
Dec 11, 2002
5.357
5.409
5.357
5.409
84,238
-0.01(-0.10%)
Dec 10, 2002
5.362
5.414
5.362
5.414
92,739
+0.06(+1.06%)
Dec 09, 2002
5.378
5.404
5.357
5.357
44,244
-0.02(-0.39%)
Dec 06, 2002
5.347
5.404
5.347
5.378
81,726
+0.04(+0.68%)
Dec 05, 2002
5.378
5.404
5.341
5.341
83,659
-0.05(-0.96%)
Dec 04, 2002
5.378
5.409
5.372
5.393
79,794
+0.02(+0.29%)
Dec 03, 2002
5.357
5.378
5.331
5.378
97,763
+0.05(+0.87%)
Dec 02, 2002
5.305
5.357
5.305
5.331
33,424
-0.01(-0.19%)
Nov 29, 2002
5.305
5.341
5.305
5.341
80,954
+0.05(+0.98%)
Nov 27, 2002
5.295
5.305
5.279
5.290
135,052
-0.01(-0.20%)
Nov 26, 2002
5.326
5.331
5.284
5.300
98,536
-0.01(-0.10%)
Nov 25, 2002
5.336
5.357
5.274
5.305
182,581
-0.02(-0.29%)
Nov 22, 2002
5.357
5.357
5.279
5.321
209,051
-0.03(-0.58%)
Nov 21, 2002
5.388
5.388
5.331
5.352
67,815
-0.04(-0.77%)
Nov 20, 2002
5.435
5.450
5.367
5.393
146,451
-0.03(-0.48%)
Nov 19, 2002
5.367
5.419
5.357
5.419
103,559
+0.05(+0.96%)
Nov 18, 2002
5.357
5.367
5.331
5.367
87,909
+0.01(+0.19%)
Nov 15, 2002
5.383
5.398
5.341
5.357
120,368
-0.03(-0.48%)
Nov 14, 2002
5.424
5.476
5.362
5.383
167,318
-0.06(-1.14%)
Nov 13, 2002
5.450
5.507
5.409
5.445
68,782
+0.03(+0.48%)
Nov 12, 2002
5.481
5.502
5.419
5.419
104,525
-0.07(-1.32%)
Nov 11, 2002
5.486
5.512
5.455
5.491
51,972
+0.02(+0.28%)
Nov 08, 2002
5.502
5.533
5.460
5.476
89,648
-0.02(-0.38%)
Nov 07, 2002
5.460
5.497
5.455
5.497
49,654
+0.02(+0.38%)
Nov 06, 2002
5.440
5.481
5.429
5.476
77,862
+0.04(+0.67%)
Nov 05, 2002
5.460
5.481
5.440
5.440
62,406
-0.04(-0.66%)
Nov 04, 2002
5.460
5.486
5.440
5.476
107,616
+0.02(+0.28%)
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.