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
Idex Corp
(NY:
IEX
)
219.79
-2.54 (-1.14%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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
11.52
11.64
11.49
11.59
204,341
+0.03(+0.28%)
Jul 29, 2004
11.51
11.58
11.39
11.56
445,231
+0.06(+0.57%)
Jul 28, 2004
11.48
11.51
11.24
11.49
418,096
+0.01(+0.06%)
Jul 27, 2004
11.26
11.50
11.21
11.48
370,656
+0.22(+1.99%)
Jul 26, 2004
11.18
11.30
11.12
11.26
1,056,408
+0.15(+1.33%)
Jul 23, 2004
11.21
11.33
11.04
11.11
730,976
-0.14(-1.22%)
Jul 22, 2004
11.62
11.63
11.09
11.25
311,403
-0.08(-0.73%)
Jul 21, 2004
11.81
11.84
11.33
11.33
347,029
-0.42(-3.59%)
Jul 20, 2004
11.57
11.81
11.52
11.76
390,038
+0.17(+1.46%)
Jul 19, 2004
11.68
11.70
11.54
11.59
234,613
-0.05(-0.46%)
Jul 16, 2004
11.80
11.85
11.64
11.64
523,866
-0.12(-1.01%)
Jul 15, 2004
11.64
11.80
11.63
11.76
179,052
+0.14(+1.24%)
Jul 14, 2004
11.76
11.84
11.60
11.61
237,198
-0.18(-1.53%)
Jul 13, 2004
11.67
11.85
11.67
11.80
174,252
+0.11(+0.93%)
Jul 12, 2004
11.76
11.82
11.61
11.69
197,326
-0.09(-0.77%)
Jul 09, 2004
11.55
11.84
11.55
11.78
177,944
+0.26(+2.26%)
Jul 08, 2004
11.84
11.85
11.51
11.52
288,883
-0.32(-2.69%)
Jul 07, 2004
11.90
11.94
11.81
11.84
551,370
-0.05(-0.39%)
Jul 06, 2004
11.90
11.94
11.85
11.88
691,289
-0.02(-0.15%)
Jul 02, 2004
12.09
12.13
11.89
11.90
202,679
-0.15(-1.26%)
Jul 01, 2004
12.41
12.53
12.05
12.05
411,451
-0.35(-2.85%)
Jun 30, 2004
12.22
12.42
12.21
12.41
320,079
+0.17(+1.36%)
Jun 29, 2004
12.06
12.26
11.99
12.24
457,044
+0.18(+1.47%)
Jun 28, 2004
12.02
12.10
11.86
12.06
488,425
+0.14(+1.15%)
Jun 25, 2004
11.98
12.09
11.85
11.93
516,667
-0.05(-0.42%)
Jun 24, 2004
11.94
12.06
11.90
11.98
292,575
-0.05(-0.42%)
Jun 23, 2004
11.92
12.15
11.66
12.03
268,393
+0.09(+0.79%)
Jun 22, 2004
11.73
11.97
11.59
11.93
470,335
+0.17(+1.41%)
Jun 21, 2004
12.06
12.12
11.73
11.77
592,718
-0.44(-3.61%)
Jun 18, 2004
11.73
12.27
11.72
12.21
1,111,047
+0.56(+4.81%)
Jun 17, 2004
11.74
11.75
11.60
11.65
429,171
-0.08(-0.68%)
Jun 16, 2004
11.79
11.81
11.59
11.73
441,170
-0.01(-0.09%)
Jun 15, 2004
11.80
11.95
11.69
11.74
655,294
+0.03(+0.28%)
Jun 14, 2004
11.74
11.79
11.69
11.71
653,264
-0.12(-1.04%)
Jun 10, 2004
11.77
11.92
11.72
11.83
341,860
+0.08(+0.71%)
Jun 09, 2004
11.92
12.01
11.74
11.74
264,517
-0.17(-1.43%)
Jun 08, 2004
11.90
11.97
11.79
11.91
342,229
-0.08(-0.63%)
Jun 07, 2004
11.67
12.00
11.61
11.99
183,851
+0.45(+3.91%)
Jun 04, 2004
11.69
11.71
11.49
11.54
223,169
+0.00(+0.03%)
Jun 03, 2004
11.74
11.77
11.53
11.54
284,453
-0.20(-1.72%)
Jun 02, 2004
11.59
11.79
11.56
11.74
393,176
+0.15(+1.28%)
Jun 01, 2004
11.39
11.62
11.30
11.59
476,057
+3.93(+51.37%)
May 28, 2004
7.568
7.681
7.562
7.657
325,063
+0.05(+0.63%)
May 27, 2004
7.496
7.623
7.496
7.608
269,686
+0.13(+1.67%)
May 26, 2004
7.641
7.641
7.430
7.483
348,321
-0.18(-2.37%)
May 25, 2004
7.320
7.674
7.320
7.665
577,859
+0.35(+4.71%)
May 24, 2004
7.223
7.320
7.222
7.320
491,194
+0.10(+1.33%)
May 21, 2004
7.207
7.223
7.157
7.223
189,943
+0.04(+0.60%)
May 20, 2004
7.111
7.220
7.071
7.180
170,838
+0.07(+0.97%)
May 19, 2004
7.183
7.336
7.087
7.111
303,189
-0.03(-0.45%)
May 18, 2004
7.124
7.167
7.116
7.143
377,394
+0.04(+0.59%)
May 17, 2004
7.287
7.287
7.079
7.101
264,425
-0.21(-2.90%)
May 14, 2004
7.287
7.445
7.220
7.313
372,964
+0.01(+0.13%)
May 13, 2004
7.364
7.398
7.255
7.303
219,292
-0.06(-0.83%)
May 12, 2004
7.271
7.387
7.103
7.364
278,269
+0.08(+1.06%)
May 11, 2004
7.263
7.336
7.215
7.287
263,317
+0.06(+0.78%)
May 10, 2004
7.287
7.368
7.175
7.231
438,585
-0.06(-0.86%)
May 07, 2004
7.530
7.568
7.292
7.294
409,236
-0.24(-3.13%)
May 06, 2004
7.570
7.592
7.528
7.530
492,855
-0.04(-0.51%)
May 05, 2004
7.629
7.629
7.552
7.568
472,919
-0.07(-0.90%)
May 04, 2004
7.663
7.679
7.594
7.637
416,711
-0.01(-0.17%)
May 03, 2004
7.597
7.673
7.568
7.650
476,796
+0.07(+0.87%)
Apr 30, 2004
7.555
7.658
7.525
7.584
707,164
+0.03(+0.40%)
Apr 29, 2004
7.594
7.649
7.554
7.554
568,998
-0.03(-0.44%)
Apr 28, 2004
7.637
7.637
7.539
7.588
589,765
-0.05(-0.65%)
Apr 27, 2004
7.737
7.743
7.637
7.637
425,849
-0.10(-1.29%)
Apr 26, 2004
7.658
7.801
7.658
7.737
879,940
+0.08(+1.05%)
Apr 23, 2004
7.536
7.679
7.520
7.657
881,048
+0.14(+1.81%)
Apr 22, 2004
7.223
7.544
7.209
7.520
685,013
+0.34(+4.67%)
Apr 21, 2004
7.095
7.207
7.071
7.185
367,149
+0.09(+1.22%)
Apr 20, 2004
7.085
7.175
7.079
7.098
419,480
+0.03(+0.36%)
Apr 19, 2004
7.040
7.101
6.986
7.072
220,400
+0.03(+0.46%)
Apr 16, 2004
6.950
7.071
6.944
7.040
249,750
+0.11(+1.57%)
Apr 15, 2004
6.889
6.963
6.886
6.931
281,868
+0.06(+0.89%)
Apr 14, 2004
6.878
6.974
6.835
6.870
244,212
-0.00(-0.05%)
Apr 13, 2004
7.103
7.103
6.852
6.873
302,912
-0.24(-3.43%)
Apr 12, 2004
7.031
7.119
7.027
7.117
125,705
+0.09(+1.35%)
Apr 08, 2004
7.112
7.119
7.023
7.023
221,784
-0.07(-1.04%)
Apr 07, 2004
7.063
7.125
6.990
7.096
257,779
+0.01(+0.14%)
Apr 06, 2004
7.079
7.145
7.061
7.087
281,592
-0.05(-0.67%)
Apr 05, 2004
7.129
7.159
7.082
7.135
359,119
+0.00(+0.07%)
Apr 02, 2004
7.063
7.157
7.063
7.130
677,814
+0.08(+1.07%)
Apr 01, 2004
6.979
7.079
6.942
7.055
374,625
+0.08(+1.08%)
Mar 31, 2004
6.926
7.008
6.899
6.979
449,661
+0.05(+0.74%)
Mar 30, 2004
6.862
6.954
6.860
6.928
380,163
+0.03(+0.37%)
Mar 29, 2004
6.822
6.902
6.822
6.902
373,794
+0.10(+1.41%)
Mar 26, 2004
6.767
6.827
6.756
6.806
360,781
+0.05(+0.69%)
Mar 25, 2004
6.669
6.824
6.669
6.759
417,819
+0.09(+1.35%)
Mar 24, 2004
6.645
6.690
6.644
6.669
960,514
+0.02(+0.36%)
Mar 23, 2004
6.738
6.738
6.592
6.645
544,079
+0.06(+0.98%)
Mar 22, 2004
6.581
6.584
6.517
6.581
447,169
+0.00(+0.00%)
Mar 19, 2004
6.599
6.612
6.541
6.581
724,331
-0.02(-0.27%)
Mar 18, 2004
6.531
6.629
6.432
6.599
620,222
+0.08(+1.23%)
Mar 17, 2004
6.486
6.555
6.486
6.519
527,466
+0.04(+0.64%)
Mar 16, 2004
6.501
6.547
6.461
6.477
849,483
+0.06(+1.00%)
Mar 15, 2004
6.461
6.467
6.397
6.413
542,140
-0.04(-0.62%)
Mar 12, 2004
6.461
6.469
6.387
6.453
618,561
-0.00(-0.02%)
Mar 11, 2004
6.589
6.589
6.453
6.454
209,878
-0.15(-2.28%)
Mar 10, 2004
6.738
6.755
6.591
6.605
350,536
-0.14(-2.02%)
Mar 09, 2004
6.790
6.790
6.673
6.742
218,739
-0.05(-0.69%)
Mar 08, 2004
6.902
6.933
6.788
6.788
220,954
-0.12(-1.77%)
Mar 05, 2004
6.886
6.931
6.867
6.910
179,975
+0.01(+0.12%)
Mar 04, 2004
6.894
6.902
6.848
6.902
135,950
+0.00(+0.07%)
Mar 03, 2004
6.878
6.902
6.790
6.897
219,292
+0.01(+0.16%)
Mar 02, 2004
6.896
6.909
6.872
6.886
423,357
-0.01(-0.09%)
Mar 01, 2004
6.846
6.910
6.838
6.893
299,589
+0.05(+0.80%)
Feb 27, 2004
6.761
6.878
6.761
6.838
212,647
-0.05(-0.68%)
Feb 26, 2004
6.870
6.918
6.844
6.885
215,416
+0.01(+0.19%)
Feb 25, 2004
6.809
6.872
6.806
6.872
333,369
+0.05(+0.75%)
Feb 24, 2004
6.726
6.822
6.702
6.820
434,986
+0.09(+1.34%)
Feb 23, 2004
6.764
6.780
6.703
6.730
310,388
-0.02(-0.26%)
Feb 20, 2004
6.758
6.807
6.742
6.748
311,772
+0.01(+0.10%)
Feb 19, 2004
6.849
6.867
6.742
6.742
219,569
-0.09(-1.34%)
Feb 18, 2004
6.897
6.926
6.824
6.833
240,336
-0.07(-0.95%)
Feb 17, 2004
6.854
6.902
6.854
6.899
151,456
+0.07(+0.99%)
Feb 13, 2004
6.859
6.873
6.790
6.832
234,521
-0.02(-0.33%)
Feb 12, 2004
6.883
6.883
6.832
6.854
353,582
-0.03(-0.44%)
Feb 11, 2004
6.894
6.941
6.878
6.885
343,891
-0.02(-0.26%)
Feb 10, 2004
6.867
6.902
6.832
6.902
592,534
+0.03(+0.44%)
Feb 09, 2004
6.849
6.872
6.811
6.872
207,663
+0.01(+0.19%)
Feb 06, 2004
6.695
6.886
6.695
6.859
283,807
+0.17(+2.57%)
Feb 05, 2004
6.633
6.689
6.633
6.687
272,178
+0.06(+0.97%)
Feb 04, 2004
6.742
6.742
6.623
6.623
659,263
-0.12(-1.76%)
Feb 03, 2004
6.676
6.756
6.676
6.742
452,153
+0.07(+1.01%)
Feb 02, 2004
6.702
6.742
6.653
6.674
345,552
-0.02(-0.29%)
Jan 30, 2004
6.774
6.774
6.645
6.694
661,201
-0.09(-1.30%)
Jan 29, 2004
6.822
6.822
6.710
6.782
428,341
-0.03(-0.45%)
Jan 28, 2004
6.838
6.856
6.790
6.812
323,678
-0.02(-0.26%)
Jan 27, 2004
6.899
6.899
6.798
6.830
435,263
-0.08(-1.14%)
Jan 26, 2004
6.899
6.934
6.885
6.909
419,480
+0.01(+0.14%)
Jan 23, 2004
6.907
6.907
6.862
6.899
222,615
+0.01(+0.12%)
Jan 22, 2004
6.877
6.958
6.806
6.891
403,698
+0.01(+0.21%)
Jan 21, 2004
6.910
6.910
6.843
6.877
191,050
-0.04(-0.60%)
Jan 20, 2004
6.933
6.986
6.891
6.918
442,739
-0.03(-0.44%)
Jan 16, 2004
6.942
6.981
6.913
6.949
206,833
+0.05(+0.67%)
Jan 15, 2004
6.852
6.966
6.852
6.902
440,524
+0.05(+0.73%)
Jan 14, 2004
6.734
6.852
6.734
6.852
193,265
+0.12(+1.76%)
Jan 13, 2004
6.719
6.742
6.661
6.734
202,956
-0.02(-0.24%)
Jan 12, 2004
6.669
6.750
6.649
6.750
422,526
+0.09(+1.33%)
Jan 09, 2004
6.713
6.713
6.661
6.661
392,346
-0.10(-1.45%)
Jan 08, 2004
6.737
6.782
6.722
6.759
209,325
+0.04(+0.57%)
Jan 07, 2004
6.685
6.726
6.655
6.721
404,529
+0.04(+0.53%)
Jan 06, 2004
6.798
6.798
6.685
6.685
423,357
-0.13(-1.86%)
Jan 05, 2004
6.682
6.814
6.682
6.812
354,135
+0.17(+2.56%)
Jan 02, 2004
6.676
6.742
6.639
6.642
278,269
-0.03(-0.51%)
Dec 31, 2003
6.694
6.726
6.629
6.676
308,449
-0.03(-0.38%)
Dec 30, 2003
6.669
6.721
6.647
6.702
165,854
+0.02(+0.24%)
Dec 29, 2003
6.615
6.694
6.605
6.685
284,914
+0.07(+1.07%)
Dec 26, 2003
6.575
6.628
6.565
6.615
129,859
+0.05(+0.71%)
Dec 24, 2003
6.621
6.621
6.563
6.568
121,829
-0.06(-0.87%)
Dec 23, 2003
6.697
6.713
6.602
6.626
320,079
-0.06(-0.89%)
Dec 22, 2003
6.677
6.685
6.621
6.685
191,327
+0.00(+0.00%)
Dec 19, 2003
6.706
6.706
6.557
6.685
704,672
-0.02(-0.31%)
Dec 18, 2003
6.562
6.706
6.560
6.706
412,835
+0.14(+2.20%)
Dec 17, 2003
6.613
6.613
6.483
6.562
419,480
-0.04(-0.54%)
Dec 16, 2003
6.647
6.647
6.515
6.597
305,957
-0.03(-0.48%)
Dec 15, 2003
6.796
6.796
6.629
6.629
248,642
-0.09(-1.29%)
Dec 12, 2003
6.700
6.751
6.669
6.716
321,186
+0.03(+0.48%)
Dec 11, 2003
6.557
6.716
6.557
6.684
201,018
+0.13(+2.06%)
Dec 10, 2003
6.694
6.694
6.543
6.549
232,306
-0.14(-2.04%)
Dec 09, 2003
6.661
6.719
6.652
6.685
882,432
+0.04(+0.60%)
Dec 08, 2003
6.599
6.663
6.581
6.645
410,620
+0.06(+0.98%)
Dec 05, 2003
6.602
6.602
6.551
6.581
344,168
-0.02(-0.34%)
Dec 04, 2003
6.572
6.605
6.498
6.604
704,118
+0.04(+0.59%)
Dec 03, 2003
6.538
6.657
6.538
6.565
474,304
+0.03(+0.47%)
Dec 02, 2003
6.504
6.551
6.503
6.535
579,243
+0.01(+0.22%)
Dec 01, 2003
6.363
6.520
6.363
6.520
434,709
+0.18(+2.89%)
Nov 28, 2003
6.344
6.364
6.337
6.337
151,456
+0.00(+0.00%)
Nov 26, 2003
6.389
6.389
6.316
6.337
359,950
-0.05(-0.80%)
Nov 25, 2003
6.292
6.406
6.289
6.389
294,882
+0.13(+2.03%)
Nov 24, 2003
6.169
6.276
6.167
6.262
618,561
+0.09(+1.51%)
Nov 21, 2003
6.154
6.215
6.145
6.169
470,427
+0.04(+0.65%)
Nov 20, 2003
6.164
6.178
6.119
6.128
545,463
-0.04(-0.60%)
Nov 19, 2003
6.080
6.177
6.043
6.165
457,967
+0.08(+1.32%)
Nov 18, 2003
6.092
6.138
6.031
6.085
515,283
+0.01(+0.11%)
Nov 17, 2003
5.912
6.079
5.912
6.079
506,699
+0.02(+0.40%)
Nov 14, 2003
6.100
6.119
6.048
6.055
334,754
-0.04(-0.74%)
Nov 13, 2003
5.986
6.116
5.939
6.100
473,196
+0.12(+1.93%)
Nov 12, 2003
5.888
5.984
5.875
5.984
312,880
+0.10(+1.75%)
Nov 11, 2003
5.955
5.955
5.883
5.881
334,754
-0.08(-1.29%)
Nov 10, 2003
6.088
6.119
5.958
5.958
258,610
-0.17(-2.75%)
Nov 07, 2003
6.189
6.223
6.127
6.127
304,850
-0.02(-0.31%)
Nov 06, 2003
6.084
6.149
6.048
6.146
264,978
+0.06(+1.03%)
Nov 05, 2003
6.006
6.095
5.994
6.084
266,640
+0.02(+0.26%)
Nov 04, 2003
6.006
6.128
6.006
6.067
295,990
-0.00(-0.08%)
Nov 03, 2003
5.968
6.082
5.992
6.072
409,789
+0.10(+1.75%)
Oct 31, 2003
5.954
5.968
5.889
5.968
461,013
+0.03(+0.46%)
Oct 30, 2003
5.883
5.941
5.875
5.941
704,395
+0.06(+1.07%)
Oct 29, 2003
5.888
5.901
5.859
5.878
405,359
-0.02(-0.33%)
Oct 28, 2003
5.981
5.981
5.872
5.897
296,820
-0.07(-1.13%)
Oct 27, 2003
5.859
5.974
5.859
5.965
250,027
+0.11(+1.81%)
Oct 24, 2003
5.859
5.917
5.835
5.859
425,018
-0.01(-0.19%)
Oct 23, 2003
5.875
5.909
5.836
5.870
407,297
-0.01(-0.25%)
Oct 22, 2003
6.059
6.059
5.883
5.885
492,301
-0.19(-3.12%)
Oct 21, 2003
6.194
6.194
6.040
6.074
448,000
-0.13(-2.10%)
Oct 20, 2003
6.340
6.340
6.169
6.204
649,295
-0.14(-2.28%)
Oct 17, 2003
6.210
6.348
6.140
6.348
950,546
+0.15(+2.36%)
Oct 16, 2003
6.220
6.300
6.202
6.202
2,902,032
+0.35(+5.92%)
Oct 15, 2003
5.878
5.878
5.763
5.856
947,777
-0.02(-0.33%)
Oct 14, 2003
5.960
5.966
5.875
5.875
657,048
-0.09(-1.43%)
Oct 13, 2003
5.955
6.026
5.944
5.960
290,729
+0.00(+0.08%)
Oct 10, 2003
5.976
5.987
5.947
5.955
254,180
-0.03(-0.54%)
Oct 09, 2003
6.003
6.035
5.949
5.987
462,398
+0.01(+0.16%)
Oct 08, 2003
6.043
6.051
5.934
5.978
436,093
-0.05(-0.88%)
Oct 07, 2003
6.010
6.016
5.971
6.031
400,929
+0.02(+0.35%)
Oct 06, 2003
6.019
6.023
6.000
6.010
372,964
+0.03(+0.48%)
Oct 03, 2003
5.947
6.011
5.947
5.981
485,933
+0.07(+1.11%)
Oct 02, 2003
6.050
6.066
5.909
5.915
672,830
-0.15(-2.41%)
Oct 01, 2003
5.852
6.074
5.852
6.061
279,653
+0.21(+3.62%)
Sep 30, 2003
5.936
5.936
5.807
5.849
287,960
-0.09(-1.49%)
Sep 29, 2003
5.859
5.939
5.795
5.937
345,552
+0.07(+1.12%)
Sep 26, 2003
5.989
5.989
5.870
5.872
357,735
-0.11(-1.82%)
Sep 25, 2003
6.202
6.207
5.998
5.981
440,800
-0.20(-3.25%)
Sep 24, 2003
6.289
6.308
6.180
6.181
423,911
-0.11(-1.79%)
Sep 23, 2003
6.228
6.294
6.204
6.294
240,336
+0.06(+0.93%)
Sep 22, 2003
6.310
6.310
6.217
6.236
209,601
-0.10(-1.52%)
Sep 19, 2003
6.300
6.356
6.300
6.332
291,559
+0.01(+0.15%)
Sep 18, 2003
6.247
6.324
6.247
6.323
140,380
+0.07(+1.10%)
Sep 17, 2003
6.292
6.297
6.230
6.254
163,362
-0.05(-0.79%)
Sep 16, 2003
6.294
6.323
6.244
6.303
415,604
+0.01(+0.15%)
Sep 15, 2003
6.263
6.334
6.230
6.294
511,406
+0.03(+0.49%)
Sep 12, 2003
6.199
6.316
6.172
6.263
467,658
+0.05(+0.83%)
Sep 11, 2003
6.103
6.220
6.093
6.212
271,624
+0.11(+1.87%)
Sep 10, 2003
6.177
6.177
6.098
6.098
219,016
-0.09(-1.43%)
Sep 09, 2003
6.260
6.260
6.169
6.186
236,736
-0.08(-1.28%)
Sep 08, 2003
6.252
6.397
6.250
6.267
332,262
+0.01(+0.18%)
Sep 05, 2003
6.413
6.416
6.247
6.255
281,868
-0.16(-2.55%)
Sep 04, 2003
6.389
6.421
6.381
6.419
347,767
+0.03(+0.48%)
Sep 03, 2003
6.372
6.421
6.358
6.389
479,288
+0.03(+0.45%)
Sep 02, 2003
6.241
6.372
6.241
6.360
320,909
+0.13(+2.17%)
Aug 29, 2003
6.156
6.262
6.148
6.225
163,362
+0.06(+1.04%)
Aug 28, 2003
6.153
6.162
6.039
6.161
352,474
+0.01(+0.18%)
Aug 27, 2003
6.140
6.161
6.111
6.149
223,169
+0.02(+0.29%)
Aug 26, 2003
6.140
6.156
6.045
6.132
361,334
-0.02(-0.26%)
Aug 25, 2003
6.292
6.297
6.138
6.148
434,432
-0.15(-2.37%)
Aug 22, 2003
6.408
6.419
6.276
6.297
330,046
-0.12(-1.80%)
Aug 21, 2003
6.316
6.419
6.316
6.413
278,546
+0.10(+1.55%)
Aug 20, 2003
6.332
6.332
6.281
6.315
443,846
-0.03(-0.51%)
Aug 19, 2003
6.324
6.485
6.265
6.347
1,127,199
+0.17(+2.81%)
Aug 18, 2003
5.931
6.178
5.931
6.173
570,660
+0.24(+4.09%)
Aug 15, 2003
5.947
5.963
5.923
5.931
99,401
-0.01(-0.14%)
Aug 14, 2003
5.915
5.941
5.904
5.939
284,084
+0.02(+0.41%)
Aug 13, 2003
5.819
5.915
5.819
5.915
227,322
+0.09(+1.54%)
Aug 12, 2003
5.730
5.827
5.722
5.825
196,034
+0.09(+1.60%)
Aug 11, 2003
5.698
5.745
5.679
5.734
173,053
+0.05(+0.90%)
Aug 08, 2003
5.698
5.722
5.666
5.682
308,173
+0.00(+0.00%)
Aug 07, 2003
5.746
5.746
5.673
5.682
329,770
-0.07(-1.28%)
Aug 06, 2003
5.811
5.815
5.746
5.756
251,411
-0.06(-0.99%)
Aug 05, 2003
5.803
5.814
5.763
5.814
311,495
+0.02(+0.30%)
Aug 04, 2003
5.859
5.859
5.708
5.796
323,401
-0.05(-0.80%)
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.