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
Scotts Miracle-Gro Company
(NY:
SMG
)
68.19
-1.05 (-1.52%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2004
10.78
10.80
10.70
10.70
689,414
-0.07(-0.66%)
Apr 29, 2004
10.97
10.97
10.74
10.77
523,610
-0.18(-1.64%)
Apr 28, 2004
11.10
11.12
10.89
10.95
510,358
-0.17(-1.53%)
Apr 27, 2004
11.05
11.18
10.64
11.12
2,081,804
+0.10(+0.88%)
Apr 26, 2004
10.93
11.25
10.93
11.02
1,264,800
+0.17(+1.57%)
Apr 23, 2004
10.89
10.99
10.85
10.85
263,500
-0.05(-0.49%)
Apr 22, 2004
10.73
11.01
10.71
10.91
250,864
+0.20(+1.91%)
Apr 21, 2004
10.61
10.73
10.55
10.70
224,360
+0.07(+0.70%)
Apr 20, 2004
10.77
10.81
10.61
10.63
273,362
-0.13(-1.22%)
Apr 19, 2004
10.82
10.82
10.70
10.76
356,572
-0.06(-0.57%)
Apr 16, 2004
10.82
10.83
10.70
10.82
372,598
+0.01(+0.09%)
Apr 15, 2004
10.77
10.85
10.72
10.81
322,980
+0.06(+0.59%)
Apr 14, 2004
10.90
10.91
10.68
10.75
753,825
-0.15(-1.41%)
Apr 13, 2004
11.09
11.11
10.87
10.90
312,501
-0.19(-1.71%)
Apr 12, 2004
10.93
11.09
10.93
11.09
295,243
+0.12(+1.09%)
Apr 08, 2004
10.99
11.01
10.91
10.97
419,442
-0.04(-0.40%)
Apr 07, 2004
10.93
11.03
10.88
11.02
232,373
+0.06(+0.59%)
Apr 06, 2004
10.94
10.99
10.92
10.95
196,315
-0.00(-0.04%)
Apr 05, 2004
10.85
10.96
10.85
10.96
406,807
+0.10(+0.94%)
Apr 02, 2004
10.79
10.94
10.79
10.85
437,317
+0.11(+1.06%)
Apr 01, 2004
10.49
10.77
10.48
10.74
1,042,289
+0.33(+3.20%)
Mar 31, 2004
10.44
10.44
10.34
10.41
350,717
-0.02(-0.16%)
Mar 30, 2004
10.38
10.45
10.37
10.42
147,313
+0.02(+0.16%)
Mar 29, 2004
10.27
10.45
10.23
10.41
290,004
+0.14(+1.41%)
Mar 26, 2004
10.29
10.29
10.17
10.26
402,492
-0.02(-0.22%)
Mar 25, 2004
10.23
10.32
10.21
10.29
623,154
+0.06(+0.54%)
Mar 24, 2004
10.17
10.24
10.12
10.23
469,677
+0.06(+0.62%)
Mar 23, 2004
10.21
10.24
10.09
10.17
366,126
-0.04(-0.38%)
Mar 22, 2004
10.25
10.25
10.14
10.21
309,728
-0.05(-0.46%)
Mar 19, 2004
10.31
10.37
10.23
10.25
183,371
-0.08(-0.74%)
Mar 18, 2004
10.20
10.36
10.16
10.33
206,177
+0.12(+1.22%)
Mar 17, 2004
10.19
10.26
10.17
10.20
305,721
+0.08(+0.80%)
Mar 16, 2004
10.25
10.27
10.10
10.12
323,904
-0.15(-1.44%)
Mar 15, 2004
10.35
10.35
10.23
10.27
260,110
-0.10(-0.92%)
Mar 12, 2004
10.23
10.38
10.22
10.37
217,888
+0.12(+1.17%)
Mar 11, 2004
10.29
10.42
10.24
10.25
368,283
-0.06(-0.55%)
Mar 10, 2004
10.32
10.37
10.30
10.30
421,600
-0.02(-0.20%)
Mar 09, 2004
10.30
10.34
10.29
10.32
215,731
+0.01(+0.08%)
Mar 08, 2004
10.34
10.36
10.30
10.32
268,431
-0.03(-0.28%)
Mar 05, 2004
10.23
10.37
10.21
10.35
257,644
+0.09(+0.90%)
Mar 04, 2004
10.14
10.35
10.12
10.25
237,304
+0.09(+0.85%)
Mar 03, 2004
10.08
10.19
10.03
10.17
247,474
+0.08(+0.84%)
Mar 02, 2004
10.29
10.29
10.08
10.08
477,998
-0.24(-2.29%)
Mar 01, 2004
10.21
10.32
10.21
10.32
210,800
+0.09(+0.89%)
Feb 27, 2004
10.20
10.25
10.14
10.23
362,428
-0.00(-0.03%)
Feb 26, 2004
10.10
10.24
10.08
10.23
396,020
+0.14(+1.35%)
Feb 25, 2004
10.06
10.16
10.04
10.10
355,648
+0.02(+0.18%)
Feb 24, 2004
10.00
10.10
9.965
10.08
283,532
+0.08(+0.76%)
Feb 23, 2004
10.07
10.08
9.968
10.00
455,192
-0.08(-0.81%)
Feb 20, 2004
9.897
10.09
9.880
10.08
452,727
+0.19(+1.89%)
Feb 19, 2004
9.955
9.999
9.897
9.897
279,834
-0.10(-0.99%)
Feb 18, 2004
10.08
10.09
9.965
9.996
517,446
-0.12(-1.19%)
Feb 17, 2004
10.02
10.13
10.01
10.12
350,100
+0.09(+0.87%)
Feb 13, 2004
10.07
10.16
10.00
10.03
202,479
-0.02(-0.23%)
Feb 12, 2004
10.20
10.22
10.04
10.05
251,480
-0.15(-1.46%)
Feb 11, 2004
10.03
10.20
10.01
10.20
420,675
+0.18(+1.83%)
Feb 10, 2004
9.953
10.04
9.921
10.02
443,173
+0.08(+0.80%)
Feb 09, 2004
9.978
10.02
9.900
9.937
476,765
-0.01(-0.11%)
Feb 06, 2004
9.921
10.01
9.905
9.948
606,820
+0.05(+0.52%)
Feb 05, 2004
10.02
10.14
9.887
9.897
720,233
-0.11(-1.13%)
Feb 04, 2004
10.05
10.17
10.01
10.01
615,449
-0.19(-1.83%)
Feb 03, 2004
10.29
10.32
10.19
10.20
510,049
-0.12(-1.18%)
Feb 02, 2004
10.26
10.36
10.23
10.32
523,610
+0.08(+0.78%)
Jan 30, 2004
10.34
10.38
10.24
10.24
450,877
-0.14(-1.31%)
Jan 29, 2004
10.38
10.38
10.25
10.38
824,400
+0.01(+0.08%)
Jan 28, 2004
10.42
10.51
10.22
10.37
2,836,247
+0.55(+5.62%)
Jan 27, 2004
9.444
9.880
9.426
9.815
740,573
+0.37(+3.95%)
Jan 26, 2004
9.313
9.476
9.288
9.442
556,586
+0.06(+0.64%)
Jan 23, 2004
9.467
9.472
9.381
9.382
698,044
-0.10(-1.03%)
Jan 22, 2004
9.582
9.585
9.450
9.480
503,269
-0.10(-1.07%)
Jan 21, 2004
9.726
9.728
9.557
9.582
318,665
-0.14(-1.40%)
Jan 20, 2004
9.726
9.791
9.686
9.718
323,904
+0.02(+0.25%)
Jan 16, 2004
9.716
9.775
9.681
9.694
408,656
-0.02(-0.23%)
Jan 15, 2004
9.678
9.734
9.592
9.716
357,805
+0.06(+0.57%)
Jan 14, 2004
9.655
9.720
9.600
9.661
192,925
+0.01(+0.08%)
Jan 13, 2004
9.710
9.734
9.575
9.653
345,786
-0.07(-0.75%)
Jan 12, 2004
9.775
9.856
9.708
9.726
279,217
-0.05(-0.55%)
Jan 09, 2004
9.631
9.802
9.574
9.780
506,043
+0.13(+1.38%)
Jan 08, 2004
9.707
9.718
9.622
9.647
192,000
-0.08(-0.78%)
Jan 07, 2004
9.746
9.746
9.590
9.723
250,864
-0.04(-0.45%)
Jan 06, 2004
9.751
9.809
9.682
9.767
378,453
+0.03(+0.33%)
Jan 05, 2004
9.653
9.734
9.653
9.734
218,196
+0.07(+0.74%)
Jan 02, 2004
9.600
9.686
9.588
9.663
303,564
+0.06(+0.68%)
Dec 31, 2003
9.678
9.699
9.598
9.598
596,650
-0.09(-0.90%)
Dec 30, 2003
9.669
9.686
9.643
9.686
212,032
+0.01(+0.10%)
Dec 29, 2003
9.588
9.682
9.574
9.676
347,018
+0.07(+0.74%)
Dec 26, 2003
9.572
9.632
9.572
9.605
90,607
+0.03(+0.36%)
Dec 24, 2003
9.567
9.639
9.533
9.570
140,841
+0.00(+0.05%)
Dec 23, 2003
9.580
9.606
9.512
9.566
366,434
-0.01(-0.07%)
Dec 22, 2003
9.533
9.627
9.527
9.572
535,013
+0.02(+0.24%)
Dec 19, 2003
9.540
9.549
9.439
9.549
567,989
-0.01(-0.07%)
Dec 18, 2003
9.475
9.557
9.442
9.556
469,060
+0.08(+0.86%)
Dec 17, 2003
9.395
9.475
9.353
9.475
290,620
+0.03(+0.34%)
Dec 16, 2003
9.491
9.514
9.353
9.442
351,025
-0.05(-0.53%)
Dec 15, 2003
9.570
9.588
9.484
9.493
258,569
-0.04(-0.37%)
Dec 12, 2003
9.501
9.536
9.472
9.528
273,053
+0.00(+0.05%)
Dec 11, 2003
9.369
9.523
9.369
9.523
298,017
+0.17(+1.82%)
Dec 10, 2003
9.517
9.517
9.353
9.353
332,225
-0.19(-1.97%)
Dec 09, 2003
9.588
9.605
9.540
9.541
308,187
-0.01(-0.07%)
Dec 08, 2003
9.439
9.570
9.421
9.548
436,084
+0.11(+1.15%)
Dec 05, 2003
9.501
9.501
9.441
9.439
299,557
-0.07(-0.77%)
Dec 04, 2003
9.627
9.629
9.497
9.512
1,466,046
-0.14(-1.50%)
Dec 03, 2003
9.775
9.837
9.655
9.656
695,886
-0.08(-0.80%)
Dec 02, 2003
9.755
9.755
9.704
9.734
496,797
-0.03(-0.32%)
Dec 01, 2003
9.686
9.785
9.686
9.765
588,637
+0.11(+1.18%)
Nov 28, 2003
9.718
9.718
9.652
9.652
65,335
-0.04(-0.45%)
Nov 26, 2003
9.613
9.704
9.603
9.695
150,087
+0.12(+1.29%)
Nov 25, 2003
9.528
9.574
9.528
9.572
261,342
+0.02(+0.20%)
Nov 24, 2003
9.394
9.577
9.394
9.553
256,411
+0.19(+2.05%)
Nov 21, 2003
9.379
9.379
9.293
9.361
377,529
+0.01(+0.16%)
Nov 20, 2003
9.369
9.428
9.345
9.347
503,886
-0.09(-0.95%)
Nov 19, 2003
9.465
9.465
9.426
9.436
380,611
-0.03(-0.29%)
Nov 18, 2003
9.483
9.548
9.463
9.463
158,100
-0.04(-0.38%)
Nov 17, 2003
9.460
9.504
9.433
9.499
224,976
-0.04(-0.46%)
Nov 14, 2003
9.613
9.686
9.499
9.543
473,067
-0.09(-0.89%)
Nov 13, 2003
9.616
9.637
9.567
9.629
182,446
+0.01(+0.13%)
Nov 12, 2003
9.426
9.616
9.423
9.616
373,522
+0.21(+2.19%)
Nov 11, 2003
9.459
9.459
9.410
9.410
162,722
-0.02(-0.17%)
Nov 10, 2003
9.574
9.593
9.426
9.426
393,555
-0.19(-1.94%)
Nov 07, 2003
9.637
9.694
9.637
9.613
519,295
-0.01(-0.10%)
Nov 06, 2003
9.629
9.629
9.561
9.622
334,999
-0.02(-0.19%)
Nov 05, 2003
9.363
9.733
9.553
9.640
1,204,703
+0.10(+1.02%)
Nov 04, 2003
9.363
9.548
9.363
9.543
326,801
+0.18(+1.94%)
Nov 03, 2003
9.369
9.386
9.369
9.361
752,389
-0.01(-0.09%)
Oct 31, 2003
9.313
9.433
9.278
9.369
4,555,931
+0.04(+0.40%)
Oct 30, 2003
9.353
9.353
9.227
9.332
1,422,900
-0.05(-0.57%)
Oct 29, 2003
9.379
9.467
9.334
9.386
450,261
+0.01(+0.09%)
Oct 28, 2003
9.288
9.413
9.178
9.377
1,172,344
+0.25(+2.74%)
Oct 27, 2003
9.154
9.183
9.108
9.128
225,593
-0.02(-0.21%)
Oct 24, 2003
9.142
9.186
9.142
9.147
140,533
+0.00(+0.04%)
Oct 23, 2003
9.085
9.168
9.085
9.144
234,530
-0.03(-0.28%)
Oct 22, 2003
9.069
9.202
9.066
9.170
326,062
+0.09(+1.02%)
Oct 21, 2003
9.074
9.134
9.074
9.077
174,742
+0.02(+0.23%)
Oct 20, 2003
9.150
9.150
9.085
9.056
191,692
-0.10(-1.05%)
Oct 17, 2003
9.220
9.227
9.150
9.152
145,156
-0.08(-0.88%)
Oct 16, 2003
9.129
9.233
9.118
9.233
186,453
+0.10(+1.14%)
Oct 15, 2003
9.158
9.181
9.118
9.129
230,832
-0.04(-0.39%)
Oct 14, 2003
9.158
9.189
9.118
9.165
336,232
+0.04(+0.48%)
Oct 13, 2003
9.145
9.137
9.094
9.121
189,535
-0.02(-0.27%)
Oct 10, 2003
9.102
9.142
9.090
9.145
124,815
+0.06(+0.70%)
Oct 09, 2003
9.132
9.183
9.046
9.082
197,548
-0.02(-0.23%)
Oct 08, 2003
9.126
9.150
9.081
9.103
242,851
-0.06(-0.67%)
Oct 07, 2003
9.126
9.165
9.081
9.165
192,308
+0.04(+0.43%)
Oct 06, 2003
9.045
9.118
9.043
9.126
139,300
+0.08(+0.90%)
Oct 03, 2003
9.045
9.152
9.045
9.045
206,177
+0.01(+0.07%)
Oct 02, 2003
8.980
9.045
8.975
9.038
172,893
+0.07(+0.83%)
Oct 01, 2003
8.858
8.964
8.852
8.964
272,745
+0.09(+1.01%)
Sep 30, 2003
8.818
8.907
8.776
8.874
470,910
+0.09(+1.05%)
Sep 29, 2003
8.639
8.813
8.639
8.782
358,421
+0.16(+1.84%)
Sep 26, 2003
8.672
8.732
8.612
8.623
403,417
-0.05(-0.56%)
Sep 25, 2003
8.801
8.855
8.672
8.672
886,962
-0.24(-2.64%)
Sep 24, 2003
8.954
8.965
8.899
8.907
145,464
-0.05(-0.51%)
Sep 23, 2003
8.865
8.954
8.840
8.952
487,860
+0.09(+0.99%)
Sep 22, 2003
9.030
9.042
8.865
8.865
670,923
-0.15(-1.64%)
Sep 19, 2003
9.033
9.085
9.012
9.012
301,098
-0.03(-0.34%)
Sep 18, 2003
9.126
9.134
9.111
9.043
553,504
-0.09(-0.99%)
Sep 17, 2003
9.149
9.167
9.118
9.134
310,344
+0.00(+0.05%)
Sep 16, 2003
9.167
9.167
9.110
9.129
324,829
-0.02(-0.23%)
Sep 15, 2003
9.167
9.191
9.126
9.150
386,774
+0.01(+0.11%)
Sep 12, 2003
9.173
9.215
9.132
9.141
445,022
-0.03(-0.35%)
Sep 11, 2003
9.167
9.183
9.139
9.173
223,435
-0.00(-0.05%)
Sep 10, 2003
9.199
9.240
9.118
9.178
545,491
+0.02(+0.19%)
Sep 09, 2003
9.210
9.210
9.085
9.160
659,212
-0.05(-0.55%)
Sep 08, 2003
9.248
9.296
9.210
9.210
384,309
-0.02(-0.19%)
Sep 05, 2003
9.269
9.283
9.183
9.228
306,029
-0.04(-0.44%)
Sep 04, 2003
9.142
9.275
9.069
9.269
543,950
+0.03(+0.32%)
Sep 03, 2003
9.272
9.343
9.240
9.240
663,835
-0.03(-0.35%)
Sep 02, 2003
9.240
9.313
9.215
9.272
450,877
+0.09(+1.01%)
Aug 29, 2003
9.085
9.186
9.085
9.179
485,086
+0.09(+1.04%)
Aug 28, 2003
9.012
9.085
8.964
9.085
266,890
+0.09(+1.05%)
Aug 27, 2003
8.874
9.004
8.870
8.991
239,153
+0.13(+1.50%)
Aug 26, 2003
8.939
8.947
8.753
8.858
543,950
-0.07(-0.82%)
Aug 25, 2003
8.899
8.951
8.899
8.931
347,635
+0.06(+0.64%)
Aug 22, 2003
8.978
9.043
8.847
8.874
487,860
-0.09(-0.98%)
Aug 21, 2003
8.826
9.001
8.826
8.962
646,268
+0.14(+1.60%)
Aug 20, 2003
8.894
8.897
8.803
8.821
195,698
-0.04(-0.42%)
Aug 19, 2003
8.803
8.915
8.803
8.858
511,590
+0.05(+0.55%)
Aug 18, 2003
8.599
8.834
8.599
8.810
588,021
+0.19(+2.22%)
Aug 15, 2003
8.558
8.636
8.558
8.618
117,419
+0.04(+0.45%)
Aug 14, 2003
8.582
8.673
8.563
8.579
554,428
-0.00(-0.06%)
Aug 13, 2003
8.599
8.639
8.550
8.584
573,844
-0.01(-0.09%)
Aug 12, 2003
8.466
8.599
8.466
8.592
315,891
+0.13(+1.49%)
Aug 11, 2003
8.518
8.582
8.466
8.466
283,532
-0.08(-0.89%)
Aug 08, 2003
8.518
8.550
8.441
8.542
356,880
+0.02(+0.29%)
Aug 07, 2003
8.550
8.581
8.488
8.518
305,721
-0.02(-0.19%)
Aug 06, 2003
8.621
8.664
8.534
8.534
653,356
-0.09(-1.03%)
Aug 05, 2003
8.693
8.709
8.612
8.623
660,445
-0.05(-0.62%)
Aug 04, 2003
8.652
8.724
8.607
8.677
465,979
+0.03(+0.30%)
Aug 01, 2003
8.599
8.688
8.599
8.651
509,125
+0.05(+0.60%)
Jul 31, 2003
8.599
8.678
8.550
8.599
518,062
+0.02(+0.19%)
Jul 30, 2003
8.542
8.604
8.542
8.582
310,960
+0.06(+0.76%)
Jul 29, 2003
8.655
8.655
8.493
8.518
641,645
-0.15(-1.69%)
Jul 28, 2003
8.696
8.735
8.664
8.664
245,008
-0.02(-0.28%)
Jul 25, 2003
8.582
8.745
8.532
8.688
450,569
+0.09(+1.08%)
Jul 24, 2003
8.453
8.655
8.453
8.595
959,386
+0.15(+1.73%)
Jul 23, 2003
8.446
8.469
8.412
8.449
633,016
+0.00(+0.04%)
Jul 22, 2003
8.453
8.475
8.360
8.446
835,187
+0.00(+0.06%)
Jul 21, 2003
8.582
8.582
8.438
8.441
378,145
-0.14(-1.63%)
Jul 18, 2003
8.474
8.592
8.449
8.581
408,348
+0.12(+1.40%)
Jul 17, 2003
8.655
8.655
8.462
8.462
954,764
-0.19(-2.23%)
Jul 16, 2003
8.733
8.745
8.623
8.655
529,773
-0.07(-0.78%)
Jul 15, 2003
8.826
8.832
8.704
8.724
861,691
-0.06(-0.70%)
Jul 14, 2003
8.561
8.849
8.550
8.785
1,482,380
+0.26(+3.03%)
Jul 11, 2003
8.631
8.670
8.501
8.527
739,032
-0.10(-1.20%)
Jul 10, 2003
8.745
8.745
8.599
8.631
926,410
-0.13(-1.48%)
Jul 09, 2003
8.761
8.801
8.680
8.761
1,435,227
+0.00(+0.00%)
Jul 08, 2003
8.678
8.925
8.647
8.761
2,293,221
+0.00(+0.00%)
Jul 07, 2003
8.177
8.764
8.153
8.761
3,300,377
+0.57(+6.93%)
Jul 03, 2003
8.063
8.250
8.057
8.193
553,196
+0.10(+1.22%)
Jul 02, 2003
8.028
8.094
7.958
8.094
861,383
+0.07(+0.83%)
Jul 01, 2003
7.990
8.031
7.909
8.028
787,726
-0.00(-0.04%)
Jun 30, 2003
8.031
8.084
7.950
8.031
1,060,472
+0.02(+0.30%)
Jun 27, 2003
8.047
8.083
7.977
8.007
1,190,835
+0.00(+0.00%)
Jun 26, 2003
7.851
8.023
7.804
8.007
986,507
+0.12(+1.46%)
Jun 25, 2003
7.869
7.933
7.804
7.891
833,954
+0.05(+0.60%)
Jun 24, 2003
7.804
7.901
7.708
7.844
1,291,920
+0.06(+0.83%)
Jun 23, 2003
7.822
7.822
7.682
7.779
1,048,761
-0.04(-0.54%)
Jun 20, 2003
7.731
7.872
7.721
7.822
981,268
+0.13(+1.71%)
Jun 19, 2003
7.959
7.959
7.666
7.690
1,031,502
-0.25(-3.19%)
Jun 18, 2003
7.966
8.063
7.917
7.943
1,305,172
-0.06(-0.79%)
Jun 17, 2003
7.796
8.031
7.727
8.007
1,713,212
+0.26(+3.37%)
Jun 16, 2003
7.745
7.760
7.666
7.745
817,004
+0.04(+0.53%)
Jun 13, 2003
7.755
7.796
7.633
7.705
886,654
-0.04(-0.46%)
Jun 12, 2003
7.724
7.828
7.706
7.740
1,036,125
-0.02(-0.31%)
Jun 11, 2003
7.633
7.784
7.609
7.765
1,106,392
+0.17(+2.26%)
Jun 10, 2003
7.528
7.674
7.471
7.593
953,531
+0.02(+0.32%)
Jun 09, 2003
7.820
7.828
7.431
7.568
2,215,249
-0.25(-3.22%)
Jun 06, 2003
7.869
7.990
7.804
7.820
1,566,207
+0.03(+0.42%)
Jun 05, 2003
7.869
7.950
7.747
7.787
1,395,779
-0.06(-0.83%)
Jun 04, 2003
7.771
8.023
7.763
7.852
2,878,468
+0.08(+1.09%)
Jun 03, 2003
7.917
7.932
7.693
7.768
1,205,320
-0.16(-2.05%)
Jun 02, 2003
8.031
8.070
7.880
7.930
1,671,299
-0.10(-1.25%)
May 30, 2003
7.869
8.032
7.760
8.031
2,438,993
+0.15(+1.85%)
May 29, 2003
8.177
8.251
7.828
7.885
2,539,154
-0.30(-3.67%)
May 28, 2003
8.357
8.420
8.169
8.185
1,415,503
-0.17(-2.04%)
May 27, 2003
8.112
8.372
8.031
8.355
1,597,334
+0.19(+2.39%)
May 23, 2003
8.307
8.308
8.060
8.161
1,601,649
-0.18(-2.16%)
May 22, 2003
8.193
8.453
8.161
8.341
1,235,522
+0.16(+2.00%)
May 21, 2003
8.185
8.193
8.115
8.177
474,608
-0.03(-0.40%)
May 20, 2003
8.310
8.381
8.089
8.209
1,740,333
-0.10(-1.21%)
May 19, 2003
8.436
8.438
8.274
8.310
1,442,316
-0.15(-1.82%)
May 16, 2003
8.544
8.544
8.404
8.464
996,061
-0.08(-0.91%)
May 15, 2003
8.696
8.698
8.485
8.542
1,326,746
-0.15(-1.77%)
May 14, 2003
8.717
8.724
8.582
8.696
1,035,817
-0.02(-0.24%)
May 13, 2003
8.891
8.947
8.688
8.717
921,479
-0.19(-2.13%)
May 12, 2003
8.664
8.923
8.651
8.907
942,436
+0.23(+2.62%)
May 09, 2003
8.704
8.793
8.647
8.680
590,486
-0.01(-0.07%)
May 08, 2003
8.741
8.845
8.685
8.686
565,215
-0.05(-0.61%)
May 07, 2003
8.831
8.831
8.647
8.740
1,298,084
-0.09(-1.03%)
May 06, 2003
8.925
8.925
8.518
8.831
3,666,503
-0.09(-1.04%)
May 05, 2003
9.214
9.214
8.915
8.923
1,386,534
-0.29(-3.17%)
May 02, 2003
9.246
9.248
9.106
9.215
1,132,279
-0.03(-0.37%)
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.