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
Capstead Mortgage Corp
(NY:
CMO
)
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 (%)
Feb 27, 2004
5.414
5.452
5.385
5.448
323,372
+0.05(+0.88%)
Feb 26, 2004
5.404
5.414
5.382
5.401
217,379
+0.00(+0.00%)
Feb 25, 2004
5.429
5.429
5.366
5.401
324,324
+0.04(+0.71%)
Feb 24, 2004
5.360
5.414
5.341
5.363
281,165
+0.00(+0.06%)
Feb 23, 2004
5.411
5.411
5.341
5.360
314,169
+0.03(+0.53%)
Feb 20, 2004
5.363
5.370
5.303
5.332
589,623
-0.06(-1.17%)
Feb 19, 2004
5.474
5.480
5.395
5.395
378,272
-0.08(-1.44%)
Feb 18, 2004
5.492
5.505
5.452
5.474
314,169
-0.02(-0.34%)
Feb 17, 2004
5.489
5.502
5.452
5.492
372,243
+0.07(+1.22%)
Feb 13, 2004
5.420
5.464
5.373
5.426
321,151
+0.03(+0.64%)
Feb 12, 2004
5.505
5.505
5.392
5.392
344,951
-0.09(-1.55%)
Feb 11, 2004
5.502
5.508
5.354
5.477
559,792
-0.02(-0.40%)
Feb 10, 2004
5.496
5.511
5.452
5.499
433,490
+0.00(+0.06%)
Feb 09, 2004
5.395
5.511
5.360
5.496
283,069
+0.12(+2.23%)
Feb 06, 2004
5.329
5.385
5.300
5.376
423,652
+0.03(+0.47%)
Feb 05, 2004
5.297
5.388
5.297
5.351
370,973
+0.06(+1.07%)
Feb 04, 2004
5.357
5.376
5.218
5.294
676,257
-0.09(-1.58%)
Feb 03, 2004
5.414
5.420
5.360
5.379
376,686
-0.03(-0.47%)
Feb 02, 2004
5.452
5.511
5.388
5.404
288,464
-0.08(-1.44%)
Jan 30, 2004
5.436
5.641
5.373
5.483
520,759
+0.12(+2.29%)
Jan 29, 2004
5.215
5.398
5.136
5.360
1,339,504
+0.14(+2.78%)
Jan 28, 2004
5.745
5.817
5.177
5.215
942,508
-0.49(-8.51%)
Jan 27, 2004
5.704
5.798
5.615
5.700
674,988
-0.06(-1.04%)
Jan 26, 2004
5.641
5.779
5.571
5.760
931,084
+0.18(+3.22%)
Jan 23, 2004
5.499
5.593
5.480
5.581
418,892
+0.07(+1.32%)
Jan 22, 2004
5.373
5.578
5.360
5.508
637,859
+0.15(+2.88%)
Jan 21, 2004
5.329
5.357
5.294
5.354
529,327
+0.10(+1.98%)
Jan 20, 2004
5.310
5.329
5.250
5.250
440,471
-0.04(-0.77%)
Jan 16, 2004
5.329
5.341
5.269
5.291
325,276
-0.03(-0.65%)
Jan 15, 2004
5.351
5.351
5.294
5.325
560,110
-0.02(-0.30%)
Jan 14, 2004
5.294
5.341
5.266
5.341
343,365
+0.08(+1.50%)
Jan 13, 2004
5.215
5.278
5.124
5.262
363,674
+0.10(+1.89%)
Jan 12, 2004
5.335
5.357
5.165
5.165
628,021
-0.16(-2.96%)
Jan 09, 2004
5.266
5.351
5.231
5.322
506,161
+0.06(+1.14%)
Jan 08, 2004
5.253
5.285
5.177
5.262
465,224
+0.05(+0.97%)
Jan 07, 2004
5.080
5.262
5.080
5.212
786,375
+0.13(+2.61%)
Jan 06, 2004
5.042
5.105
4.916
5.080
1,066,589
+0.03(+0.62%)
Jan 05, 2004
5.064
5.083
4.887
5.048
1,383,932
-0.05(-0.99%)
Jan 02, 2004
5.285
5.322
5.083
5.099
852,700
-0.19(-3.58%)
Dec 31, 2003
5.294
5.357
5.247
5.288
549,637
+0.01(+0.12%)
Dec 30, 2003
5.373
5.373
5.231
5.281
756,862
-0.09(-1.70%)
Dec 29, 2003
5.571
5.511
5.325
5.373
965,674
-0.20(-3.56%)
Dec 26, 2003
5.590
5.593
5.546
5.571
778,442
+0.02(+0.40%)
Dec 24, 2003
5.562
5.593
5.521
5.549
462,368
+0.03(+0.51%)
Dec 23, 2003
5.489
5.530
5.489
5.521
683,556
+0.01(+0.11%)
Dec 22, 2003
5.515
5.515
5.407
5.515
943,777
+0.00(+0.00%)
Dec 19, 2003
5.351
5.515
5.341
5.515
966,626
+0.20(+3.67%)
Dec 18, 2003
5.297
5.338
5.247
5.319
636,272
+0.07(+1.32%)
Dec 17, 2003
5.127
5.247
5.127
5.250
423,652
+0.13(+2.46%)
Dec 16, 2003
5.013
5.013
5.013
5.124
500,767
+0.08(+1.56%)
Dec 15, 2003
5.193
5.193
5.121
5.045
898,715
+0.09(+1.72%)
Dec 12, 2003
4.727
4.976
4.648
4.960
2,312,477
+0.02(+0.32%)
Dec 11, 2003
5.215
5.325
4.884
4.944
1,273,497
-0.24(-4.68%)
Dec 10, 2003
5.357
5.357
5.168
5.187
786,375
-0.15(-2.89%)
Dec 09, 2003
5.357
5.436
5.310
5.341
636,907
+0.07(+1.25%)
Dec 08, 2003
5.360
5.420
5.262
5.275
895,224
+0.04(+0.72%)
Dec 05, 2003
5.105
5.278
5.105
5.237
620,405
+0.14(+2.85%)
Dec 04, 2003
5.095
5.095
5.017
5.092
1,267,150
+0.08(+1.51%)
Dec 03, 2003
5.357
5.666
4.884
5.017
2,854,499
-0.25(-4.78%)
Dec 02, 2003
5.039
5.272
5.036
5.269
1,528,323
+0.23(+4.57%)
Dec 01, 2003
4.853
5.039
4.853
5.039
979,002
+0.23(+4.72%)
Nov 28, 2003
4.755
4.853
4.749
4.812
375,416
+0.06(+1.33%)
Nov 26, 2003
4.724
4.749
4.717
4.749
793,991
+0.03(+0.67%)
Nov 25, 2003
4.679
4.720
4.657
4.717
396,995
+0.02(+0.47%)
Nov 24, 2003
4.632
4.711
4.632
4.695
549,637
+0.07(+1.57%)
Nov 21, 2003
4.616
4.654
4.594
4.623
498,545
+0.03(+0.69%)
Nov 20, 2003
4.648
4.661
4.579
4.591
535,357
-0.01(-0.21%)
Nov 19, 2003
4.582
4.648
4.506
4.601
625,800
+0.11(+2.53%)
Nov 18, 2003
4.535
4.569
4.497
4.487
497,276
+0.04(+0.99%)
Nov 17, 2003
4.424
4.512
4.418
4.443
515,999
-0.05(-1.05%)
Nov 14, 2003
4.525
4.528
4.494
4.490
450,944
-0.03(-0.77%)
Nov 13, 2003
4.560
4.566
4.490
4.525
322,420
-0.00(-0.07%)
Nov 12, 2003
4.497
4.604
4.497
4.528
633,416
+0.03(+0.70%)
Nov 11, 2003
4.585
4.585
4.465
4.497
514,412
-0.13(-2.79%)
Nov 10, 2003
4.664
4.705
4.506
4.626
1,263,024
-0.03(-0.61%)
Nov 07, 2003
4.616
4.676
4.616
4.654
1,111,969
+0.13(+2.93%)
Nov 06, 2003
4.323
4.553
4.320
4.522
923,150
+0.19(+4.44%)
Nov 05, 2003
4.245
4.336
4.204
4.330
765,113
+0.12(+2.77%)
Nov 04, 2003
4.191
4.216
4.191
4.213
448,383
+0.03(+0.68%)
Nov 03, 2003
4.191
4.204
4.156
4.185
418,905
-0.02(-0.52%)
Oct 31, 2003
4.175
4.207
4.156
4.207
484,265
+0.03(+0.68%)
Oct 30, 2003
4.144
4.185
4.097
4.178
507,113
+0.03(+0.84%)
Oct 29, 2003
4.033
4.144
4.033
4.144
427,460
+0.08(+1.94%)
Oct 28, 2003
3.974
4.081
3.945
4.065
378,907
+0.10(+2.54%)
Oct 27, 2003
3.974
4.018
3.942
3.964
535,040
-0.01(-0.24%)
Oct 24, 2003
4.018
4.033
3.939
3.974
579,468
-0.04(-1.10%)
Oct 23, 2003
4.081
4.087
4.018
4.018
556,302
-0.07(-1.77%)
Oct 22, 2003
4.125
4.141
4.090
4.090
749,563
-0.03(-0.69%)
Oct 21, 2003
4.115
4.125
4.103
4.119
284,656
+0.02(+0.54%)
Oct 20, 2003
4.109
4.119
4.090
4.097
233,881
+0.01(+0.15%)
Oct 17, 2003
4.128
4.131
4.090
4.090
286,877
-0.04(-0.92%)
Oct 16, 2003
4.128
4.128
4.100
4.128
330,988
+0.00(+0.08%)
Oct 15, 2003
4.128
4.128
4.103
4.125
364,309
+0.01(+0.23%)
Oct 14, 2003
4.090
4.122
4.093
4.115
273,232
+0.03(+0.62%)
Oct 13, 2003
4.100
4.128
4.093
4.090
292,590
-0.00(-0.08%)
Oct 10, 2003
4.100
4.119
4.081
4.093
274,818
-0.03(-0.76%)
Oct 09, 2003
4.090
4.125
4.081
4.125
287,512
+0.03(+0.69%)
Oct 08, 2003
4.097
4.100
4.074
4.097
456,021
+0.00(+0.00%)
Oct 07, 2003
4.021
4.097
4.005
4.097
622,626
+0.07(+1.72%)
Oct 06, 2003
3.970
4.030
3.970
4.027
406,833
+0.06(+1.51%)
Oct 03, 2003
3.967
3.983
3.923
3.967
356,693
+0.01(+0.16%)
Oct 02, 2003
3.926
3.986
3.907
3.961
440,154
+0.07(+1.78%)
Oct 01, 2003
3.889
3.980
3.866
3.892
580,420
-0.03(-0.64%)
Sep 30, 2003
4.002
4.062
3.879
3.917
1,005,977
-0.14(-3.42%)
Sep 29, 2003
3.876
4.062
3.876
4.056
799,069
+0.18(+4.72%)
Sep 26, 2003
4.210
3.936
3.857
3.873
1,054,847
-0.34(-8.01%)
Sep 25, 2003
4.257
4.276
4.131
4.210
1,356,958
-0.03(-0.82%)
Sep 24, 2003
4.292
4.295
4.229
4.245
1,447,401
-0.04(-1.03%)
Sep 23, 2003
4.286
4.311
4.254
4.289
846,670
+0.03(+0.81%)
Sep 22, 2003
4.251
4.289
4.223
4.254
1,692,072
+0.01(+0.22%)
Sep 19, 2003
4.216
4.251
4.191
4.245
1,011,689
+0.07(+1.74%)
Sep 18, 2003
4.141
4.172
4.119
4.172
738,456
+0.05(+1.30%)
Sep 17, 2003
4.131
4.131
4.081
4.119
652,457
-0.01(-0.31%)
Sep 16, 2003
4.100
4.131
4.084
4.131
507,748
+0.03(+0.77%)
Sep 15, 2003
4.097
4.112
4.081
4.100
747,659
+0.00(+0.08%)
Sep 12, 2003
4.081
4.119
4.071
4.097
1,147,511
+0.03(+0.70%)
Sep 11, 2003
3.873
4.122
3.860
4.068
1,725,076
+0.18(+4.62%)
Sep 10, 2003
4.008
4.015
3.860
3.889
1,415,032
-0.15(-3.74%)
Sep 09, 2003
4.147
4.147
3.974
4.040
836,833
-0.10(-2.44%)
Sep 08, 2003
4.141
4.147
4.122
4.141
395,091
+0.02(+0.46%)
Sep 05, 2003
4.125
4.144
4.112
4.122
587,084
+0.01(+0.31%)
Sep 04, 2003
4.040
4.122
4.037
4.109
598,508
+0.08(+1.95%)
Sep 03, 2003
3.967
4.059
3.955
4.030
810,811
+0.08(+1.91%)
Sep 02, 2003
3.917
3.955
3.911
3.955
390,649
+0.04(+1.05%)
Aug 29, 2003
3.882
3.923
3.860
3.914
551,541
+0.02(+0.57%)
Aug 28, 2003
3.848
3.904
3.848
3.892
315,121
+0.05(+1.23%)
Aug 27, 2003
3.829
3.857
3.822
3.844
305,601
+0.01(+0.16%)
Aug 26, 2003
3.866
3.866
3.819
3.838
272,280
-0.02(-0.57%)
Aug 25, 2003
3.822
3.860
3.813
3.860
321,468
+0.04(+0.99%)
Aug 22, 2003
3.829
3.832
3.797
3.822
400,486
-0.01(-0.16%)
Aug 21, 2003
3.810
3.829
3.807
3.829
283,704
+0.02(+0.58%)
Aug 20, 2003
3.759
3.807
3.722
3.807
409,372
+0.05(+1.26%)
Aug 19, 2003
3.630
3.778
3.630
3.759
495,372
+0.13(+3.56%)
Aug 18, 2003
3.611
3.640
3.595
3.630
246,575
+0.03(+0.96%)
Aug 15, 2003
3.608
3.618
3.577
3.595
137,409
+0.02(+0.53%)
Aug 14, 2003
3.567
3.630
3.564
3.577
259,903
+0.01(+0.26%)
Aug 13, 2003
3.646
3.646
3.561
3.567
454,435
-0.08(-2.16%)
Aug 12, 2003
3.614
3.646
3.614
3.646
251,652
+0.03(+0.87%)
Aug 11, 2003
3.592
3.630
3.580
3.614
432,221
+0.05(+1.41%)
Aug 08, 2003
3.558
3.577
3.536
3.564
233,247
+0.02(+0.53%)
Aug 07, 2003
3.482
3.548
3.466
3.545
273,549
+0.01(+0.27%)
Aug 06, 2003
3.545
3.545
3.514
3.536
250,700
-0.01(-0.27%)
Aug 05, 2003
3.498
3.592
3.498
3.545
288,464
+0.02(+0.45%)
Aug 04, 2003
3.514
3.529
3.419
3.529
604,538
-0.02(-0.44%)
Aug 01, 2003
3.570
3.570
3.435
3.545
1,044,375
-0.03(-0.79%)
Jul 31, 2003
3.614
3.640
3.545
3.573
483,947
-0.05(-1.39%)
Jul 30, 2003
3.636
3.636
3.608
3.624
150,737
-0.01(-0.35%)
Jul 29, 2003
3.643
3.643
3.624
3.636
155,498
-0.00(-0.09%)
Jul 28, 2003
3.659
3.671
3.608
3.640
327,497
-0.02(-0.52%)
Jul 25, 2003
3.611
3.671
3.595
3.659
620,722
+0.03(+0.78%)
Jul 24, 2003
3.640
3.665
3.624
3.630
353,520
-0.03(-0.69%)
Jul 23, 2003
3.627
3.671
3.595
3.655
356,058
-0.00(-0.09%)
Jul 22, 2003
3.668
3.668
3.624
3.659
452,530
+0.00(+0.09%)
Jul 21, 2003
3.696
3.696
3.630
3.655
241,815
-0.02(-0.51%)
Jul 18, 2003
3.684
3.693
3.592
3.674
436,663
-0.01(-0.26%)
Jul 17, 2003
3.671
3.693
3.636
3.684
426,191
+0.04(+1.21%)
Jul 16, 2003
3.624
3.687
3.599
3.640
390,331
+0.05(+1.32%)
Jul 15, 2003
3.599
3.602
3.561
3.592
273,549
+0.01(+0.18%)
Jul 14, 2003
3.602
3.602
3.577
3.586
354,154
-0.02(-0.44%)
Jul 11, 2003
3.564
3.624
3.545
3.602
438,885
+0.09(+2.42%)
Jul 10, 2003
3.630
3.655
3.514
3.517
501,719
-0.08(-2.28%)
Jul 09, 2003
3.602
3.618
3.555
3.599
332,575
-0.02(-0.52%)
Jul 08, 2003
3.671
3.687
3.583
3.618
459,829
-0.03(-0.86%)
Jul 07, 2003
3.693
3.703
3.586
3.649
558,840
-0.05(-1.36%)
Jul 03, 2003
3.583
3.703
3.583
3.699
280,531
+0.07(+1.91%)
Jul 02, 2003
3.570
3.703
3.523
3.630
738,139
+0.09(+2.58%)
Jul 01, 2003
3.488
3.592
3.466
3.539
1,060,560
-0.01(-0.35%)
Jun 30, 2003
3.737
3.753
3.545
3.551
2,034,485
-0.19(-4.97%)
Jun 27, 2003
3.762
3.788
3.703
3.737
946,951
-0.05(-1.41%)
Jun 26, 2003
3.848
3.848
3.624
3.791
1,820,278
-0.33(-8.03%)
Jun 25, 2003
4.163
4.182
4.103
4.122
1,478,817
-0.04(-0.91%)
Jun 24, 2003
4.033
4.160
4.030
4.160
1,848,522
+0.14(+3.37%)
Jun 23, 2003
3.989
4.037
3.989
4.024
1,419,157
+0.03(+0.87%)
Jun 20, 2003
3.970
4.008
3.970
3.989
660,707
+0.02(+0.48%)
Jun 19, 2003
4.071
4.074
3.955
3.970
1,254,456
-0.06(-1.49%)
Jun 18, 2003
4.002
4.033
3.993
4.030
806,050
+0.04(+1.11%)
Jun 17, 2003
4.037
4.040
3.970
3.986
1,089,120
-0.02(-0.47%)
Jun 16, 2003
4.015
4.046
3.986
4.005
1,560,375
+0.03(+0.63%)
Jun 13, 2003
3.933
4.002
3.926
3.980
1,825,991
+0.07(+1.85%)
Jun 12, 2003
3.740
3.907
3.725
3.907
1,791,083
+0.19(+5.08%)
Jun 11, 2003
3.693
3.718
3.659
3.718
720,368
+0.07(+1.99%)
Jun 10, 2003
3.608
3.674
3.608
3.646
480,139
+0.03(+0.78%)
Jun 09, 2003
3.655
3.718
3.611
3.618
721,320
-0.03(-0.69%)
Jun 06, 2003
3.681
3.703
3.624
3.643
1,776,802
+0.02(+0.43%)
Jun 05, 2003
3.545
3.703
3.545
3.627
3,192,152
+0.13(+3.69%)
Jun 04, 2003
3.419
3.529
3.416
3.498
1,619,083
+0.08(+2.30%)
Jun 03, 2003
3.413
3.428
3.410
3.419
396,361
+0.01(+0.28%)
Jun 02, 2003
3.419
3.441
3.397
3.410
373,195
-0.01(-0.18%)
May 30, 2003
3.428
3.432
3.400
3.416
356,058
+0.00(+0.09%)
May 29, 2003
3.441
3.451
3.413
3.413
382,715
-0.01(-0.18%)
May 28, 2003
3.444
3.451
3.416
3.419
384,936
+0.00(+0.00%)
May 27, 2003
3.422
3.451
3.413
3.419
912,043
+0.00(+0.00%)
May 23, 2003
3.419
3.435
3.397
3.419
887,608
+0.00(+0.00%)
May 22, 2003
3.403
3.432
3.403
3.419
720,051
+0.00(+0.00%)
May 21, 2003
3.425
3.447
3.403
3.419
479,505
-0.02(-0.46%)
May 20, 2003
3.545
3.545
3.428
3.435
1,035,172
-0.11(-3.11%)
May 19, 2003
3.602
3.602
3.526
3.545
296,080
-0.05(-1.40%)
May 16, 2003
3.608
3.624
3.561
3.595
231,342
-0.03(-0.78%)
May 15, 2003
3.545
3.624
3.498
3.624
567,726
+0.10(+2.86%)
May 14, 2003
3.558
3.558
3.517
3.523
357,962
-0.01(-0.18%)
May 13, 2003
3.558
3.592
3.514
3.529
294,494
-0.02(-0.44%)
May 12, 2003
3.592
3.624
3.529
3.545
425,556
-0.02(-0.44%)
May 09, 2003
3.586
3.649
3.561
3.561
264,029
-0.03(-0.79%)
May 08, 2003
3.630
3.640
3.558
3.589
223,409
-0.03(-0.96%)
May 07, 2003
3.668
3.731
3.599
3.624
430,316
-0.03(-0.86%)
May 06, 2003
3.621
3.709
3.611
3.655
402,390
+0.07(+1.84%)
May 05, 2003
3.545
3.621
3.545
3.589
384,619
+0.04(+1.24%)
May 02, 2003
3.561
3.624
3.545
3.545
257,047
-0.01(-0.27%)
May 01, 2003
3.520
3.655
3.485
3.555
249,748
+0.05(+1.35%)
Apr 30, 2003
3.542
3.542
3.482
3.507
294,176
-0.02(-0.54%)
Apr 29, 2003
3.476
3.577
3.466
3.526
294,811
+0.05(+1.45%)
Apr 28, 2003
3.460
3.476
3.432
3.476
425,874
+0.02(+0.46%)
Apr 25, 2003
3.476
3.495
3.419
3.460
656,899
-0.05(-1.35%)
Apr 24, 2003
3.756
3.766
3.491
3.507
777,490
-0.26(-6.86%)
Apr 23, 2003
3.762
3.781
3.756
3.766
438,567
+0.01(+0.17%)
Apr 22, 2003
3.756
3.781
3.744
3.759
400,486
+0.03(+0.76%)
Apr 21, 2003
3.750
3.807
3.712
3.731
319,881
+0.06(+1.63%)
Apr 17, 2003
3.687
3.687
3.640
3.671
194,531
+0.05(+1.30%)
Apr 16, 2003
3.674
3.674
3.624
3.624
167,557
-0.03(-0.86%)
Apr 15, 2003
3.624
3.681
3.592
3.655
238,007
+0.03(+0.87%)
Apr 14, 2003
3.592
3.624
3.567
3.624
191,675
+0.06(+1.59%)
Apr 11, 2003
3.621
3.621
3.561
3.567
152,641
-0.05(-1.31%)
Apr 10, 2003
3.614
3.621
3.599
3.614
122,494
+0.02(+0.61%)
Apr 09, 2003
3.624
3.624
3.592
3.592
138,361
-0.01(-0.18%)
Apr 08, 2003
3.633
3.633
3.551
3.599
198,021
-0.03(-0.70%)
Apr 07, 2003
3.636
3.636
3.567
3.624
217,062
+0.03(+0.88%)
Apr 04, 2003
3.621
3.624
3.545
3.592
181,837
-0.02(-0.44%)
Apr 03, 2003
3.630
3.630
3.545
3.608
186,597
+0.01(+0.26%)
Apr 02, 2003
3.561
3.649
3.558
3.599
922,515
-0.02(-0.52%)
Apr 01, 2003
3.532
3.621
3.488
3.618
324,007
+0.02(+0.61%)
Mar 31, 2003
3.583
3.655
3.545
3.595
480,139
-0.03(-0.95%)
Mar 28, 2003
3.684
3.693
3.624
3.630
586,767
-0.07(-1.79%)
Mar 27, 2003
3.655
3.772
3.539
3.696
794,943
-0.19(-4.94%)
Mar 26, 2003
3.936
3.980
3.889
3.889
1,797,112
-0.04(-1.12%)
Mar 25, 2003
3.986
4.056
3.920
3.933
952,663
+0.01(+0.32%)
Mar 24, 2003
3.939
3.989
3.914
3.920
897,763
+0.00(+0.08%)
Mar 21, 2003
4.033
4.090
3.917
3.917
958,058
-0.09(-2.13%)
Mar 20, 2003
4.115
4.115
3.986
4.002
520,125
-0.09(-2.31%)
Mar 19, 2003
4.191
4.191
4.097
4.097
454,117
-0.07(-1.74%)
Mar 18, 2003
4.223
4.223
4.144
4.169
491,246
-0.05(-1.19%)
Mar 17, 2003
4.144
4.241
4.128
4.219
654,361
+0.11(+2.61%)
Mar 14, 2003
4.015
4.286
4.015
4.112
907,600
+0.13(+3.24%)
Mar 13, 2003
3.737
4.071
3.722
3.983
1,735,548
+0.26(+6.94%)
Mar 12, 2003
3.734
3.747
3.643
3.725
548,051
-0.07(-1.83%)
Mar 11, 2003
3.722
3.844
3.722
3.794
168,509
+0.04(+1.09%)
Mar 10, 2003
3.876
3.882
3.753
3.753
224,361
-0.14(-3.56%)
Mar 07, 2003
3.907
3.917
3.844
3.892
185,962
-0.02(-0.48%)
Mar 06, 2003
3.945
3.955
3.876
3.911
187,549
-0.04(-1.12%)
Mar 05, 2003
3.952
3.970
3.923
3.955
174,538
+0.00(+0.00%)
Mar 04, 2003
4.002
4.011
3.945
3.955
365,261
+0.00(+0.00%)
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.