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
The Dixie Group
(NQ:
DXYN
)
0.7600
+0.0200 (+2.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
Jan 30, 2004
8.900
9.020
8.820
9.020
37,900
+0.08(+0.89%)
Jan 29, 2004
8.940
8.990
8.900
8.940
12,800
-0.03(-0.33%)
Jan 28, 2004
9.060
9.060
8.910
8.970
18,400
-0.01(-0.11%)
Jan 27, 2004
9.120
9.120
8.930
8.980
21,400
-0.09(-0.99%)
Jan 26, 2004
9.000
9.110
8.960
9.070
18,100
+0.07(+0.78%)
Jan 23, 2004
8.900
9.080
8.861
9.000
60,800
+0.10(+1.12%)
Jan 22, 2004
8.900
9.000
8.850
8.900
21,400
-0.01(-0.11%)
Jan 21, 2004
8.810
9.010
8.810
8.910
52,600
+0.00(+0.00%)
Jan 20, 2004
9.050
9.120
8.810
8.910
35,900
+0.01(+0.11%)
Jan 16, 2004
8.870
9.170
8.870
8.900
46,200
-0.08(-0.89%)
Jan 15, 2004
8.900
9.110
8.700
8.980
39,742
+0.07(+0.79%)
Jan 14, 2004
8.980
9.150
8.910
8.910
26,675
-0.22(-2.41%)
Jan 13, 2004
8.980
9.160
8.910
9.130
46,968
+0.14(+1.56%)
Jan 12, 2004
8.810
8.990
8.710
8.990
60,566
+0.06(+0.67%)
Jan 09, 2004
8.820
8.990
8.820
8.930
75,002
-0.07(-0.78%)
Jan 08, 2004
8.900
9.030
8.270
9.000
102,450
+0.00(+0.00%)
Jan 07, 2004
8.900
9.010
8.810
9.000
94,448
+0.15(+1.69%)
Jan 06, 2004
8.360
8.890
8.360
8.850
113,000
+0.45(+5.36%)
Jan 05, 2004
8.150
8.670
8.150
8.400
94,800
+0.36(+4.48%)
Jan 02, 2004
7.810
8.140
7.810
8.040
65,000
+0.36(+4.69%)
Dec 31, 2003
7.730
7.870
7.650
7.680
59,200
-0.03(-0.39%)
Dec 30, 2003
7.620
7.710
7.500
7.710
62,090
+0.13(+1.72%)
Dec 29, 2003
7.760
7.800
7.360
7.580
50,712
-0.17(-2.19%)
Dec 26, 2003
7.600
7.950
7.600
7.750
19,868
+0.15(+1.97%)
Dec 24, 2003
7.690
7.690
7.400
7.600
12,400
+0.06(+0.80%)
Dec 23, 2003
7.610
7.700
7.520
7.540
12,998
-0.12(-1.57%)
Dec 22, 2003
7.651
7.910
7.240
7.660
28,983
-0.04(-0.52%)
Dec 19, 2003
7.750
7.750
7.650
7.700
18,279
-0.02(-0.26%)
Dec 18, 2003
7.850
7.850
7.680
7.720
42,415
-0.11(-1.40%)
Dec 17, 2003
7.880
7.920
7.830
7.830
50,235
-0.07(-0.89%)
Dec 16, 2003
7.950
8.000
7.810
7.900
21,200
-0.09(-1.13%)
Dec 15, 2003
8.000
8.000
7.920
7.990
43,917
+0.03(+0.38%)
Dec 12, 2003
7.700
8.000
7.610
7.960
73,557
+0.22(+2.84%)
Dec 11, 2003
7.900
7.900
7.730
7.740
37,700
-0.04(-0.53%)
Dec 10, 2003
8.000
8.000
7.700
7.781
41,325
-0.12(-1.51%)
Dec 09, 2003
8.100
8.100
7.900
7.900
21,045
-0.15(-1.86%)
Dec 08, 2003
8.100
8.100
8.000
8.050
15,427
+0.01(+0.12%)
Dec 05, 2003
7.800
7.960
7.800
8.040
24,376
+0.24(+3.08%)
Dec 04, 2003
7.850
7.850
7.730
7.800
29,760
-0.10(-1.27%)
Dec 03, 2003
8.030
8.030
7.900
7.900
35,475
-0.18(-2.23%)
Dec 02, 2003
8.050
8.100
8.016
8.080
18,500
-0.01(-0.12%)
Dec 01, 2003
8.120
8.190
7.980
8.090
22,317
-0.01(-0.12%)
Nov 28, 2003
8.000
8.100
8.000
8.100
10,100
+0.11(+1.39%)
Nov 26, 2003
7.730
8.000
7.730
7.989
15,710
+0.15(+1.90%)
Nov 25, 2003
8.100
8.120
7.700
7.840
42,022
-0.16(-2.00%)
Nov 24, 2003
8.190
8.190
8.000
8.000
23,748
-0.13(-1.60%)
Nov 21, 2003
8.100
8.140
8.000
8.130
21,944
+0.03(+0.37%)
Nov 20, 2003
8.600
8.700
7.820
8.100
81,000
-0.50(-5.81%)
Nov 19, 2003
8.890
8.890
8.550
8.600
26,950
-0.31(-3.48%)
Nov 18, 2003
8.750
8.910
8.700
8.910
33,750
+0.16(+1.83%)
Nov 17, 2003
8.850
8.850
8.690
8.750
34,920
-0.15(-1.69%)
Nov 14, 2003
9.010
9.010
8.770
8.900
59,208
-0.05(-0.56%)
Nov 13, 2003
8.200
9.690
8.100
8.950
404,339
+0.75(+9.15%)
Nov 12, 2003
7.539
8.240
7.400
8.200
89,700
+0.70(+9.33%)
Nov 11, 2003
7.360
7.500
7.360
7.500
22,850
+0.20(+2.74%)
Nov 10, 2003
7.140
7.350
7.140
7.300
9,100
+0.05(+0.69%)
Nov 07, 2003
7.150
7.277
6.510
7.250
11,356
+0.06(+0.83%)
Nov 06, 2003
7.140
7.200
7.140
7.190
8,133
+0.03(+0.42%)
Nov 05, 2003
7.110
7.160
7.036
7.160
24,975
-0.04(-0.54%)
Nov 04, 2003
7.111
7.380
7.111
7.199
9,905
-0.08(-1.11%)
Nov 03, 2003
7.200
7.400
7.200
7.280
21,200
+0.08(+1.11%)
Oct 31, 2003
7.150
7.230
7.000
7.200
23,100
+0.05(+0.70%)
Oct 30, 2003
7.200
7.200
7.130
7.150
11,006
-0.05(-0.69%)
Oct 29, 2003
7.150
7.200
7.049
7.200
18,654
+0.10(+1.41%)
Oct 28, 2003
7.102
7.150
7.020
7.100
3,100
+0.00(+0.00%)
Oct 27, 2003
7.100
7.150
7.010
7.100
5,700
+0.00(+0.00%)
Oct 24, 2003
6.990
7.100
6.990
7.100
300
+0.00(+0.00%)
Oct 23, 2003
7.000
7.350
6.920
7.100
11,800
+0.02(+0.28%)
Oct 22, 2003
7.320
7.400
6.980
7.080
71,100
-0.29(-3.92%)
Oct 21, 2003
7.270
7.390
6.880
7.369
51,300
+0.10(+1.36%)
Oct 20, 2003
7.550
7.550
7.170
7.270
21,900
-0.30(-3.96%)
Oct 17, 2003
7.570
7.720
7.480
7.570
11,400
-0.06(-0.79%)
Oct 16, 2003
7.630
7.660
7.630
7.630
23,600
-0.07(-0.91%)
Oct 15, 2003
7.650
7.710
7.600
7.700
10,171
-0.04(-0.47%)
Oct 14, 2003
7.740
7.760
7.600
7.736
8,404
-0.00(-0.05%)
Oct 13, 2003
7.760
7.760
7.580
7.740
34,100
-0.04(-0.51%)
Oct 10, 2003
7.720
7.950
7.590
7.780
125,297
-0.12(-1.52%)
Oct 09, 2003
7.930
7.950
7.860
7.900
48,048
+0.00(+0.00%)
Oct 08, 2003
7.670
7.950
7.670
7.900
63,600
-0.05(-0.63%)
Oct 07, 2003
7.500
7.950
7.500
7.950
103,652
+0.17(+2.19%)
Oct 06, 2003
7.820
7.940
7.350
7.780
17,600
-0.06(-0.77%)
Oct 03, 2003
7.671
7.990
7.660
7.840
17,000
-0.05(-0.63%)
Oct 02, 2003
7.550
7.950
7.400
7.890
60,435
+0.04(+0.51%)
Oct 01, 2003
7.240
7.850
7.240
7.850
155,525
+0.44(+5.95%)
Sep 30, 2003
7.200
7.460
7.160
7.409
43,000
-0.05(-0.68%)
Sep 29, 2003
7.430
7.500
7.200
7.460
68,500
-0.05(-0.67%)
Sep 26, 2003
8.080
8.080
7.230
7.510
48,600
-0.49(-6.13%)
Sep 25, 2003
8.000
8.210
7.900
8.000
102,200
+0.03(+0.38%)
Sep 24, 2003
7.620
8.100
7.510
7.970
534,587
+0.35(+4.61%)
Sep 23, 2003
7.510
7.620
7.310
7.619
34,750
+0.11(+1.45%)
Sep 22, 2003
7.400
7.530
7.280
7.510
24,900
+0.11(+1.49%)
Sep 19, 2003
7.120
7.660
7.070
7.400
130,267
+0.28(+3.93%)
Sep 18, 2003
7.000
7.200
6.960
7.120
94,245
+0.12(+1.71%)
Sep 17, 2003
7.100
7.100
6.900
7.000
62,975
-0.10(-1.41%)
Sep 16, 2003
6.970
7.100
6.370
7.100
141,670
+0.10(+1.43%)
Sep 15, 2003
7.050
7.150
6.970
7.000
45,800
+0.04(+0.57%)
Sep 12, 2003
7.069
7.150
6.900
6.960
155,900
-0.19(-2.66%)
Sep 11, 2003
6.290
7.180
6.290
7.150
295,700
+0.66(+10.17%)
Sep 10, 2003
5.860
6.490
5.860
6.490
148,600
+0.59(+10.00%)
Sep 09, 2003
5.500
7.000
5.490
5.900
91,900
+0.10(+1.72%)
Sep 08, 2003
5.810
5.950
5.440
5.800
331,900
+0.07(+1.20%)
Sep 05, 2003
5.270
5.950
5.150
5.731
873,825
+0.57(+11.07%)
Sep 04, 2003
3.450
5.390
3.449
5.160
797,400
+1.92(+59.26%)
Sep 02, 2003
3.240
3.240
3.230
3.240
10,700
+0.03(+0.93%)
Aug 29, 2003
3.230
3.420
3.210
3.210
9,700
-0.02(-0.59%)
Aug 28, 2003
3.240
3.240
3.150
3.229
12,900
-0.01(-0.34%)
Aug 27, 2003
3.220
3.240
3.150
3.240
18,500
+0.06(+1.89%)
Aug 26, 2003
3.170
3.180
3.160
3.180
15,200
+0.01(+0.32%)
Aug 25, 2003
3.170
3.240
3.150
3.170
17,100
+0.01(+0.32%)
Aug 22, 2003
3.230
3.230
3.140
3.160
13,000
-0.04(-1.25%)
Aug 21, 2003
3.239
3.239
3.160
3.200
9,300
-0.03(-0.93%)
Aug 20, 2003
3.190
3.240
3.190
3.230
11,500
+0.04(+1.25%)
Aug 19, 2003
3.240
3.240
3.160
3.190
33,000
-0.01(-0.31%)
Aug 18, 2003
3.120
3.240
3.120
3.200
22,200
+0.00(+0.00%)
Aug 15, 2003
3.200
3.240
3.190
3.200
25,700
-0.03(-0.93%)
Aug 14, 2003
3.240
3.240
3.150
3.230
4,000
+0.02(+0.62%)
Aug 13, 2003
3.160
3.240
3.160
3.210
6,200
+0.05(+1.58%)
Aug 12, 2003
3.150
3.160
3.150
3.160
2,400
-0.03(-0.94%)
Aug 11, 2003
3.220
3.230
3.150
3.190
11,200
+0.03(+0.95%)
Aug 08, 2003
3.160
3.200
3.160
3.160
3,900
-0.03(-0.94%)
Aug 07, 2003
3.200
3.230
3.190
3.190
12,400
-0.01(-0.31%)
Aug 06, 2003
3.220
3.220
3.200
3.200
3,700
-0.03(-0.93%)
Aug 05, 2003
3.239
3.240
3.210
3.230
3,500
+0.00(+0.00%)
Aug 04, 2003
3.230
3.300
3.200
3.230
10,900
+0.00(+0.00%)
Aug 01, 2003
3.220
3.230
3.210
3.230
25,500
+0.00(+0.00%)
Jul 31, 2003
3.320
3.320
3.230
3.230
26,000
+0.02(+0.62%)
Jul 30, 2003
3.210
3.260
3.210
3.210
10,100
-0.09(-2.73%)
Jul 29, 2003
3.220
3.429
3.210
3.300
3,100
+0.09(+2.80%)
Jul 28, 2003
3.420
3.690
3.200
3.210
17,600
-0.01(-0.31%)
Jul 25, 2003
3.271
3.271
3.220
3.220
2,400
-0.14(-4.17%)
Jul 24, 2003
3.210
3.450
3.200
3.360
15,200
+0.06(+1.82%)
Jul 23, 2003
3.270
3.430
3.270
3.300
2,300
-0.10(-2.94%)
Jul 22, 2003
3.250
3.450
3.240
3.400
8,400
+0.15(+4.62%)
Jul 21, 2003
3.250
3.250
3.220
3.250
9,100
+0.00(+0.00%)
Jul 18, 2003
3.240
3.250
3.220
3.250
6,700
+0.00(+0.00%)
Jul 17, 2003
3.250
3.300
3.190
3.250
9,600
+0.05(+1.56%)
Jul 16, 2003
3.390
3.390
3.170
3.200
9,200
-0.04(-1.23%)
Jul 15, 2003
3.310
3.310
3.171
3.240
2,400
+0.18(+5.88%)
Jul 14, 2003
3.440
3.440
3.000
3.060
12,100
-0.34(-10.00%)
Jul 11, 2003
3.210
3.350
3.260
3.400
18,000
+0.19(+5.92%)
Jul 10, 2003
3.250
3.270
3.210
3.210
1,100
-0.12(-3.60%)
Jul 09, 2003
3.350
3.380
3.310
3.330
4,900
-0.05(-1.48%)
Jul 08, 2003
3.210
3.400
3.210
3.380
9,900
+0.11(+3.36%)
Jul 07, 2003
3.310
3.330
3.270
3.270
5,000
-0.03(-0.91%)
Jul 03, 2003
3.160
3.420
3.160
3.300
1,100
+0.02(+0.61%)
Jul 02, 2003
3.390
3.390
3.280
3.280
4,900
-0.04(-1.20%)
Jul 01, 2003
3.320
3.320
3.320
3.320
400
-0.12(-3.49%)
Jun 30, 2003
3.220
3.480
3.220
3.440
9,200
+0.18(+5.52%)
Jun 27, 2003
3.260
3.260
3.260
3.260
200
+0.10(+3.16%)
Jun 26, 2003
3.170
3.170
3.160
3.160
2,300
-0.01(-0.32%)
Jun 25, 2003
3.170
3.170
3.170
3.170
1,100
-0.06(-1.86%)
Jun 24, 2003
3.230
3.480
3.200
3.230
26,800
-0.07(-2.12%)
Jun 23, 2003
3.400
3.400
3.070
3.300
10,100
-0.06(-1.81%)
Jun 20, 2003
3.370
3.470
3.020
3.361
15,300
-0.14(-3.97%)
Jun 19, 2003
3.200
3.500
3.200
3.500
42,800
+0.35(+11.11%)
Jun 18, 2003
3.260
3.260
3.150
3.150
8,400
-0.05(-1.56%)
Jun 17, 2003
3.200
3.300
3.190
3.200
18,000
+0.00(+0.00%)
Jun 16, 2003
3.160
3.200
3.140
3.200
4,800
+0.05(+1.59%)
Jun 13, 2003
3.160
3.160
3.150
3.150
6,600
+0.00(+0.00%)
Jun 12, 2003
3.010
3.240
2.950
3.150
47,800
+0.09(+2.94%)
Jun 11, 2003
3.070
3.070
3.060
3.060
2,700
-0.04(-1.29%)
Jun 10, 2003
3.140
3.140
3.070
3.100
5,300
+0.03(+0.98%)
Jun 09, 2003
3.100
3.110
3.070
3.070
2,800
-0.03(-0.97%)
Jun 06, 2003
3.280
3.300
3.100
3.100
30,300
-0.14(-4.32%)
Jun 05, 2003
3.220
3.270
3.210
3.240
7,100
+0.01(+0.31%)
Jun 04, 2003
3.240
3.260
3.230
3.230
16,200
+0.00(+0.00%)
Jun 03, 2003
3.280
3.280
3.220
3.230
6,300
+0.02(+0.62%)
Jun 02, 2003
3.250
3.300
3.170
3.210
9,400
-0.04(-1.23%)
May 30, 2003
3.290
3.300
3.200
3.250
12,800
-0.02(-0.61%)
May 29, 2003
3.240
3.270
3.230
3.270
18,800
+0.02(+0.62%)
May 28, 2003
3.330
3.330
3.220
3.250
17,300
-0.06(-1.81%)
May 27, 2003
3.250
3.310
3.250
3.310
12,300
+0.06(+1.85%)
May 23, 2003
3.230
3.280
3.230
3.250
19,600
+0.10(+3.17%)
May 22, 2003
3.160
3.200
3.100
3.150
16,700
+0.03(+0.96%)
May 21, 2003
3.090
3.170
2.990
3.120
189,700
+0.04(+1.30%)
May 20, 2003
3.160
3.160
3.080
3.080
18,300
-0.13(-4.05%)
May 19, 2003
3.100
3.380
3.090
3.210
16,100
+0.15(+4.90%)
May 16, 2003
3.070
3.070
2.960
3.060
35,200
+0.14(+4.79%)
May 15, 2003
2.940
3.010
2.910
2.920
22,100
+0.00(+0.00%)
May 14, 2003
3.050
3.050
2.910
2.920
11,600
-0.16(-5.19%)
May 13, 2003
3.100
3.100
3.050
3.080
22,400
-0.02(-0.65%)
May 12, 2003
3.100
3.160
3.050
3.100
8,400
-0.03(-0.96%)
May 09, 2003
3.190
3.190
3.130
3.130
1,100
-0.03(-0.95%)
May 08, 2003
3.110
3.160
3.110
3.160
4,500
+0.01(+0.32%)
May 07, 2003
3.300
3.300
3.150
3.150
4,900
-0.17(-5.12%)
May 06, 2003
3.170
3.450
3.170
3.320
14,100
-0.02(-0.60%)
May 05, 2003
3.010
3.340
3.010
3.340
13,600
+0.32(+10.60%)
May 02, 2003
3.000
3.110
2.990
3.020
22,800
+0.03(+1.00%)
May 01, 2003
2.930
3.000
2.810
2.990
32,800
+0.00(+0.00%)
Apr 30, 2003
3.030
3.050
2.930
2.990
65,900
-0.01(-0.33%)
Apr 29, 2003
2.900
3.140
2.880
3.000
54,700
+0.10(+3.45%)
Apr 28, 2003
2.830
2.910
2.830
2.900
21,000
+0.08(+2.84%)
Apr 25, 2003
2.840
2.850
2.810
2.820
17,500
+0.00(+0.00%)
Apr 24, 2003
2.810
2.870
2.810
2.820
8,400
-0.02(-0.70%)
Apr 23, 2003
2.820
3.000
2.820
2.840
32,000
+0.03(+1.07%)
Apr 22, 2003
2.850
2.930
2.810
2.810
18,200
-0.03(-1.06%)
Apr 21, 2003
2.820
2.840
2.810
2.840
3,800
+0.04(+1.43%)
Apr 17, 2003
2.810
2.850
2.780
2.800
15,100
+0.00(+0.00%)
Apr 16, 2003
2.870
2.930
2.770
2.800
35,800
-0.11(-3.78%)
Apr 15, 2003
2.990
3.000
2.910
2.910
5,900
-0.08(-2.68%)
Apr 14, 2003
2.870
2.990
2.860
2.990
12,000
+0.03(+1.01%)
Apr 11, 2003
2.910
2.960
2.910
2.960
6,200
+0.04(+1.37%)
Apr 10, 2003
2.970
3.140
2.870
2.920
17,200
-0.08(-2.67%)
Apr 09, 2003
3.150
3.150
2.990
3.000
48,200
-0.07(-2.28%)
Apr 08, 2003
2.960
3.130
2.900
3.070
118,800
+0.12(+4.07%)
Apr 07, 2003
2.870
2.950
2.870
2.950
82,000
+0.07(+2.43%)
Apr 04, 2003
2.910
2.910
2.800
2.880
1,500
-0.05(-1.71%)
Apr 03, 2003
2.980
2.980
2.930
2.930
13,900
-0.02(-0.68%)
Apr 02, 2003
3.000
3.000
2.900
2.950
66,500
-0.05(-1.67%)
Apr 01, 2003
3.000
3.010
2.900
3.000
41,400
+0.01(+0.33%)
Mar 31, 2003
2.930
2.990
2.850
2.990
3,100
+0.14(+4.91%)
Mar 28, 2003
3.100
3.100
2.840
2.850
65,600
-0.27(-8.65%)
Mar 27, 2003
3.120
3.120
3.120
3.120
2,100
-0.11(-3.41%)
Mar 26, 2003
3.080
3.310
3.010
3.230
26,600
+0.10(+3.19%)
Mar 25, 2003
3.210
3.210
3.080
3.130
11,200
-0.08(-2.49%)
Mar 24, 2003
3.240
3.240
3.200
3.210
1,680,000
-0.03(-0.93%)
Mar 21, 2003
3.220
3.280
3.220
3.240
5,100
+0.02(+0.62%)
Mar 20, 2003
3.300
3.300
3.200
3.220
10,700
-0.08(-2.42%)
Mar 19, 2003
3.570
3.570
3.220
3.300
32,104
-0.27(-7.56%)
Mar 18, 2003
3.650
3.650
3.570
3.570
300,000
-0.03(-0.83%)
Mar 17, 2003
3.570
3.600
3.570
3.600
9,800
-0.03(-0.83%)
Mar 14, 2003
3.610
3.630
3.570
3.630
11,200
-0.06(-1.63%)
Mar 13, 2003
3.610
3.690
3.610
3.690
8,700
+0.00(+0.00%)
Mar 12, 2003
3.680
3.690
3.670
3.690
1,400
+0.02(+0.54%)
Mar 11, 2003
3.670
3.670
3.670
3.670
0
+0.00(+0.00%)
Mar 10, 2003
3.640
3.670
3.580
3.670
2,900
+0.03(+0.82%)
Mar 07, 2003
3.650
3.720
3.630
3.640
4,300
-0.07(-1.89%)
Mar 06, 2003
3.760
3.870
3.600
3.710
5,700
-0.05(-1.33%)
Mar 05, 2003
3.760
3.760
3.760
3.760
200
+0.00(+0.00%)
Mar 04, 2003
3.800
3.800
3.750
3.760
16,400
-0.09(-2.34%)
Mar 03, 2003
3.850
3.860
3.810
3.850
13,300
-0.02(-0.52%)
Feb 28, 2003
3.850
3.870
3.850
3.870
1,000
+0.02(+0.52%)
Feb 27, 2003
3.760
3.890
3.760
3.850
9,900
+0.00(+0.00%)
Feb 26, 2003
3.850
3.850
3.850
3.850
3,500
+0.03(+0.79%)
Feb 25, 2003
3.900
3.970
3.820
3.820
5,000
-0.17(-4.26%)
Feb 24, 2003
3.930
4.000
3.930
3.990
5,700
-0.01(-0.25%)
Feb 21, 2003
4.000
4.030
3.990
4.000
27,300
+0.00(+0.00%)
Feb 20, 2003
3.990
4.000
3.920
4.000
35,500
+0.00(+0.00%)
Feb 19, 2003
3.940
4.000
3.800
4.000
6,300
+0.15(+3.90%)
Feb 18, 2003
3.870
4.000
3.810
3.850
7,400
-0.06(-1.53%)
Feb 14, 2003
3.990
4.000
3.910
3.910
7,700
-0.09(-2.25%)
Feb 13, 2003
3.800
4.050
3.800
4.000
13,600
-0.06(-1.48%)
Feb 12, 2003
4.120
4.120
4.060
4.060
700
+0.01(+0.25%)
Feb 11, 2003
3.930
4.100
3.930
4.050
11,000
-0.03(-0.74%)
Feb 10, 2003
3.880
4.080
3.880
4.080
7,300
+0.08(+2.00%)
Feb 07, 2003
4.030
4.040
3.990
4.000
6,400
-0.03(-0.74%)
Feb 06, 2003
4.090
4.100
4.020
4.030
2,200
+0.01(+0.25%)
Feb 05, 2003
3.970
4.090
3.970
4.020
4,000
+0.02(+0.50%)
Feb 04, 2003
4.070
4.070
4.000
4.000
14,300
-0.09(-2.20%)
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.