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
Logitech Int S.A.
(NQ:
LOGI
)
89.51
-0.45 (-0.50%)
Streaming Delayed Price
Updated: 10:25 AM 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 (%)
Apr 30, 2004
2.119
2.123
2.068
2.070
314,455
-0.01(-0.60%)
Apr 29, 2004
2.118
2.119
2.083
2.083
341,394
-0.05(-2.33%)
Apr 28, 2004
2.165
2.168
2.119
2.133
176,136
-0.06(-2.69%)
Apr 27, 2004
2.201
2.256
2.189
2.191
137,801
-0.01(-0.33%)
Apr 26, 2004
2.205
2.221
2.192
2.199
273,530
-0.05(-2.42%)
Apr 23, 2004
2.241
2.255
2.224
2.253
234,158
-0.03(-1.19%)
Apr 22, 2004
2.258
2.306
2.249
2.280
236,748
+0.04(+1.57%)
Apr 21, 2004
2.249
2.268
2.236
2.245
270,939
+0.01(+0.56%)
Apr 20, 2004
2.290
2.293
2.232
2.232
206,701
-0.04(-1.81%)
Apr 19, 2004
2.281
2.291
2.247
2.273
142,463
+0.00(+0.02%)
Apr 16, 2004
2.226
2.291
2.221
2.273
339,840
+0.05(+2.44%)
Apr 15, 2004
2.234
2.242
2.207
2.219
239,338
+0.01(+0.44%)
Apr 14, 2004
2.191
2.241
2.179
2.209
206,183
-0.00(-0.09%)
Apr 13, 2004
2.244
2.247
2.196
2.211
140,909
-0.06(-2.63%)
Apr 12, 2004
2.268
2.286
2.264
2.271
154,896
+0.00(+0.00%)
Apr 08, 2004
2.228
2.292
2.227
2.271
170,438
+0.08(+3.43%)
Apr 07, 2004
2.200
2.227
2.187
2.196
136,246
+0.03(+1.27%)
Apr 06, 2004
2.162
2.172
2.137
2.168
350,719
+0.00(+0.11%)
Apr 05, 2004
2.157
2.169
2.124
2.166
450,184
-0.05(-2.09%)
Apr 02, 2004
2.209
2.230
2.195
2.212
242,965
+0.01(+0.59%)
Apr 01, 2004
2.218
2.236
2.191
2.199
677,608
-0.01(-0.41%)
Mar 31, 2004
2.191
2.222
2.180
2.208
281,300
+0.03(+1.33%)
Mar 30, 2004
2.144
2.193
2.144
2.179
88,586
+0.04(+1.87%)
Mar 29, 2004
2.131
2.151
2.122
2.139
297,360
+0.02(+0.75%)
Mar 26, 2004
2.133
2.139
2.110
2.123
154,896
-0.02(-1.10%)
Mar 25, 2004
2.109
2.151
2.105
2.147
138,837
+0.04(+1.76%)
Mar 24, 2004
2.128
2.128
2.093
2.110
174,064
-0.02(-1.02%)
Mar 23, 2004
2.123
2.147
2.123
2.132
83,923
+0.01(+0.59%)
Mar 22, 2004
2.165
2.165
2.101
2.119
375,585
-0.06(-2.90%)
Mar 19, 2004
2.196
2.207
2.164
2.182
149,716
-0.06(-2.50%)
Mar 18, 2004
2.218
2.252
2.214
2.238
216,544
-0.00(-0.19%)
Mar 17, 2004
2.226
2.253
2.201
2.243
251,771
+0.07(+3.22%)
Mar 16, 2004
2.147
2.200
2.136
2.173
452,775
+0.06(+2.90%)
Mar 15, 2004
2.157
2.157
2.085
2.111
364,706
-0.05(-2.45%)
Mar 12, 2004
2.190
2.210
2.133
2.164
426,872
+0.01(+0.40%)
Mar 11, 2004
2.172
2.209
2.156
2.156
166,811
-0.01(-0.47%)
Mar 10, 2004
2.226
2.228
2.158
2.166
247,109
-0.12(-5.12%)
Mar 09, 2004
2.287
2.303
2.257
2.283
321,190
+0.00(+0.11%)
Mar 08, 2004
2.292
2.299
2.275
2.280
115,006
-0.03(-1.23%)
Mar 05, 2004
2.316
2.326
2.300
2.309
32,637
-0.02(-0.81%)
Mar 04, 2004
2.292
2.328
2.278
2.327
117,079
+0.05(+2.22%)
Mar 03, 2004
2.275
2.299
2.252
2.277
130,030
-0.05(-1.95%)
Mar 02, 2004
2.345
2.350
2.317
2.322
89,104
-0.06(-2.42%)
Mar 01, 2004
2.325
2.387
2.324
2.380
78,225
+0.06(+2.54%)
Feb 27, 2004
2.309
2.325
2.305
2.321
37,817
+0.03(+1.09%)
Feb 26, 2004
2.296
2.296
2.265
2.296
179,245
-0.02(-0.69%)
Feb 25, 2004
2.317
2.328
2.275
2.312
135,210
-0.01(-0.54%)
Feb 24, 2004
2.333
2.370
2.308
2.324
149,716
-0.06(-2.59%)
Feb 23, 2004
2.437
2.438
2.379
2.386
74,599
-0.03(-1.06%)
Feb 20, 2004
2.440
2.448
2.398
2.411
115,006
-0.04(-1.48%)
Feb 19, 2004
2.480
2.491
2.441
2.448
50,250
+0.01(+0.44%)
Feb 18, 2004
2.474
2.474
2.433
2.437
58,021
-0.04(-1.56%)
Feb 17, 2004
2.478
2.494
2.469
2.476
53,877
+0.03(+1.26%)
Feb 13, 2004
2.476
2.495
2.437
2.445
255,398
+0.02(+0.84%)
Feb 12, 2004
2.440
2.459
2.420
2.424
71,490
-0.04(-1.51%)
Feb 11, 2004
2.444
2.471
2.440
2.462
115,006
+0.06(+2.45%)
Feb 10, 2004
2.408
2.411
2.392
2.403
136,765
+0.02(+0.95%)
Feb 09, 2004
2.364
2.401
2.361
2.380
165,775
+0.03(+1.17%)
Feb 06, 2004
2.332
2.360
2.327
2.353
407,704
+0.06(+2.67%)
Feb 05, 2004
2.336
2.348
2.287
2.291
219,134
-0.02(-0.92%)
Feb 04, 2004
2.369
2.373
2.307
2.313
211,882
-0.08(-3.39%)
Feb 03, 2004
2.400
2.422
2.385
2.394
232,604
+0.02(+1.04%)
Feb 02, 2004
2.377
2.408
2.367
2.369
130,030
+0.01(+0.22%)
Jan 30, 2004
2.355
2.369
2.327
2.364
206,183
+0.05(+2.04%)
Jan 29, 2004
2.347
2.350
2.305
2.316
156,450
-0.03(-1.48%)
Jan 28, 2004
2.377
2.413
2.346
2.351
323,262
+0.00(+0.02%)
Jan 27, 2004
2.323
2.371
2.322
2.351
490,074
+0.08(+3.37%)
Jan 26, 2004
2.286
2.295
2.263
2.274
397,343
+0.01(+0.51%)
Jan 23, 2004
2.299
2.300
2.223
2.262
192,714
-0.03(-1.33%)
Jan 22, 2004
2.312
2.323
2.285
2.293
244,519
-0.01(-0.59%)
Jan 21, 2004
2.353
2.355
2.304
2.306
655,332
-0.09(-3.65%)
Jan 20, 2004
2.456
2.461
2.388
2.394
1,569,689
+0.09(+3.72%)
Jan 16, 2004
2.258
2.316
2.253
2.308
568,300
+0.02(+0.67%)
Jan 15, 2004
2.327
2.327
2.261
2.292
354,967
-0.03(-1.43%)
Jan 14, 2004
2.316
2.345
2.313
2.326
420,769
+0.04(+1.71%)
Jan 13, 2004
2.297
2.307
2.276
2.286
365,286
+0.02(+1.04%)
Jan 12, 2004
2.232
2.296
2.221
2.263
712,291
+0.03(+1.17%)
Jan 09, 2004
2.203
2.244
2.198
2.237
1,480,268
+0.07(+3.18%)
Jan 08, 2004
2.177
2.215
2.139
2.168
1,973,161
+0.09(+4.49%)
Jan 07, 2004
2.101
2.106
2.060
2.075
292,438
-0.05(-2.49%)
Jan 06, 2004
2.168
2.168
2.126
2.128
1,161,466
-0.05(-2.30%)
Jan 05, 2004
2.133
2.181
2.129
2.178
448,112
+0.11(+5.08%)
Jan 02, 2004
2.068
2.111
2.063
2.073
155,414
+0.02(+0.99%)
Dec 31, 2003
2.075
2.077
2.044
2.052
78,225
-0.02(-0.91%)
Dec 30, 2003
2.006
2.075
2.006
2.071
326,738
+0.07(+3.67%)
Dec 29, 2003
2.015
2.027
1.985
1.998
802,831
+0.01(+0.75%)
Dec 26, 2003
1.992
1.995
1.981
1.983
57,187
-0.01(-0.75%)
Dec 24, 2003
1.998
2.050
1.998
1.998
128,755
-0.01(-0.60%)
Dec 23, 2003
1.994
2.011
1.990
2.010
268,069
+0.01(+0.46%)
Dec 22, 2003
2.016
2.016
1.979
2.001
232,987
-0.03(-1.26%)
Dec 19, 2003
2.017
2.029
2.010
2.026
50,193
-0.03(-1.57%)
Dec 18, 2003
2.000
2.062
1.996
2.059
438,088
+0.04(+1.77%)
Dec 17, 2003
2.052
2.056
2.018
2.023
103,376
-0.05(-2.26%)
Dec 16, 2003
2.061
2.071
2.036
2.070
215,435
-0.01(-0.58%)
Dec 15, 2003
2.132
2.133
2.076
2.082
187,730
-0.03(-1.55%)
Dec 12, 2003
2.140
2.140
2.090
2.115
273,193
+0.02(+0.92%)
Dec 11, 2003
2.056
2.123
2.056
2.095
248,145
+0.08(+3.95%)
Dec 10, 2003
2.067
2.067
2.003
2.016
232,132
-0.03(-1.60%)
Dec 09, 2003
2.112
2.113
2.044
2.049
241,462
-0.07(-3.52%)
Dec 08, 2003
2.140
2.145
2.102
2.123
434,513
-0.01(-0.61%)
Dec 05, 2003
2.174
2.193
2.150
2.136
169,650
-0.04(-1.73%)
Dec 04, 2003
2.166
2.220
2.159
2.174
684,866
+0.02(+0.94%)
Dec 03, 2003
2.135
2.172
2.126
2.154
585,727
+0.06(+2.76%)
Dec 02, 2003
2.101
2.133
2.090
2.096
168,096
-0.02(-1.09%)
Dec 01, 2003
2.128
2.135
2.114
2.119
143,017
+0.04(+1.86%)
Nov 28, 2003
2.075
2.092
2.070
2.080
147,224
+0.04(+1.99%)
Nov 26, 2003
2.027
2.050
2.027
2.040
131,304
+0.05(+2.47%)
Nov 25, 2003
1.994
1.997
1.971
1.991
58,280
+0.02(+0.78%)
Nov 24, 2003
1.970
2.015
1.947
1.975
140,764
+0.02(+1.06%)
Nov 21, 2003
1.941
1.979
1.943
1.954
115,069
+0.01(+0.67%)
Nov 20, 2003
1.957
1.981
1.939
1.941
120,664
-0.01(-0.40%)
Nov 19, 2003
1.963
1.976
1.949
1.949
171,401
+0.01(+0.40%)
Nov 18, 2003
1.934
1.954
1.909
1.941
391,463
+0.10(+5.59%)
Nov 17, 2003
1.870
1.870
1.839
1.839
250,606
-0.03(-1.68%)
Nov 14, 2003
1.911
1.923
1.862
1.870
147,561
-0.03(-1.72%)
Nov 13, 2003
1.930
1.933
1.882
1.903
40,076
+0.03(+1.36%)
Nov 12, 2003
1.898
1.930
1.872
1.877
389,744
+0.02(+1.01%)
Nov 11, 2003
1.871
1.891
1.858
1.858
80,390
-0.05(-2.80%)
Nov 10, 2003
1.932
1.945
1.908
1.912
474,041
-0.02(-1.00%)
Nov 07, 2003
1.918
1.948
1.918
1.931
121,886
+0.05(+2.56%)
Nov 06, 2003
1.880
1.911
1.875
1.883
201,495
+0.02(+0.83%)
Nov 05, 2003
1.877
1.884
1.857
1.868
252,549
-0.05(-2.40%)
Nov 04, 2003
1.933
1.933
1.903
1.913
121,435
-0.02(-1.00%)
Nov 03, 2003
1.967
1.976
1.928
1.933
272,623
+0.01(+0.48%)
Oct 31, 2003
1.930
1.940
1.916
1.924
337,933
+0.01(+0.66%)
Oct 30, 2003
1.908
1.916
1.902
1.911
146,069
+0.00(+0.18%)
Oct 29, 2003
1.886
1.916
1.885
1.908
318,159
+0.05(+2.46%)
Oct 28, 2003
1.876
1.886
1.843
1.862
296,795
-0.03(-1.71%)
Oct 27, 2003
1.896
1.902
1.876
1.894
300,986
-0.01(-0.46%)
Oct 24, 2003
1.875
1.906
1.863
1.903
158,005
+0.00(+0.20%)
Oct 23, 2003
1.843
1.902
1.828
1.899
474,533
+0.06(+3.28%)
Oct 22, 2003
1.827
1.852
1.815
1.839
2,761,720
-0.07(-3.89%)
Oct 21, 2003
1.614
2.009
1.602
1.913
6,837,116
+0.31(+19.58%)
Oct 20, 2003
1.677
1.686
1.585
1.600
1,200,366
-0.10(-5.66%)
Oct 17, 2003
1.692
1.713
1.684
1.696
360,044
+0.01(+0.40%)
Oct 16, 2003
1.645
1.690
1.658
1.689
276,358
+0.04(+2.70%)
Oct 15, 2003
1.669
1.677
1.632
1.645
98,911
-0.00(-0.15%)
Oct 14, 2003
1.667
1.683
1.643
1.647
366,436
-0.05(-3.21%)
Oct 13, 2003
1.696
1.713
1.684
1.702
505,885
-0.02(-0.93%)
Oct 10, 2003
1.677
1.718
1.670
1.718
546,189
+0.06(+3.73%)
Oct 09, 2003
1.634
1.662
1.628
1.656
438,642
+0.04(+2.42%)
Oct 08, 2003
1.626
1.635
1.600
1.617
252,315
+0.00(+0.03%)
Oct 07, 2003
1.583
1.626
1.574
1.616
569,931
+0.04(+2.51%)
Oct 06, 2003
1.552
1.582
1.552
1.577
156,248
+0.05(+3.16%)
Oct 03, 2003
1.544
1.544
1.523
1.528
294,536
+0.00(+0.25%)
Oct 02, 2003
1.512
1.539
1.510
1.524
130,030
+0.02(+1.12%)
Oct 01, 2003
1.508
1.513
1.492
1.508
50,929
+0.00(+0.13%)
Sep 30, 2003
1.513
1.513
1.493
1.506
93,248
+0.00(+0.13%)
Sep 29, 2003
1.505
1.508
1.488
1.504
216,554
-0.00(-0.01%)
Sep 26, 2003
1.499
1.515
1.491
1.504
290,159
+0.01(+0.59%)
Sep 25, 2003
1.496
1.507
1.477
1.495
423,593
-0.02(-1.49%)
Sep 24, 2003
1.528
1.534
1.512
1.518
732,298
-0.01(-0.69%)
Sep 23, 2003
1.515
1.541
1.503
1.528
510,278
-0.00(-0.25%)
Sep 22, 2003
1.537
1.547
1.524
1.532
1,156,814
-0.02(-1.06%)
Sep 19, 2003
1.560
1.567
1.539
1.549
58,213
-0.03(-1.96%)
Sep 18, 2003
1.545
1.579
1.545
1.579
242,115
+0.04(+2.54%)
Sep 17, 2003
1.525
1.554
1.520
1.540
236,644
+0.02(+1.37%)
Sep 16, 2003
1.472
1.520
1.472
1.520
403,042
+0.05(+3.21%)
Sep 15, 2003
1.472
1.491
1.462
1.472
540,843
-0.03(-1.71%)
Sep 12, 2003
1.499
1.509
1.484
1.498
250,735
+0.02(+1.11%)
Sep 11, 2003
1.485
1.498
1.461
1.482
773,965
-0.04(-2.72%)
Sep 10, 2003
1.525
1.563
1.508
1.523
945,439
-0.05(-3.19%)
Sep 09, 2003
1.575
1.593
1.566
1.573
290,107
-0.03(-1.69%)
Sep 08, 2003
1.544
1.604
1.540
1.600
1,254,197
+0.05(+3.05%)
Sep 05, 2003
1.551
1.571
1.549
1.553
287,517
-0.01(-0.74%)
Sep 04, 2003
1.551
1.568
1.548
1.565
579,697
+0.01(+0.62%)
Sep 03, 2003
1.591
1.605
1.552
1.555
293,215
+0.01(+0.62%)
Sep 02, 2003
1.544
1.556
1.525
1.545
396,307
+0.00(+0.13%)
Aug 29, 2003
1.535
1.560
1.528
1.543
508,724
+0.04(+2.50%)
Aug 28, 2003
1.477
1.506
1.472
1.506
212,400
+0.05(+3.28%)
Aug 27, 2003
1.443
1.477
1.439
1.458
227,423
+0.03(+1.82%)
Aug 26, 2003
1.448
1.448
1.409
1.432
497,327
-0.03(-1.72%)
Aug 25, 2003
1.479
1.484
1.445
1.457
253,326
-0.03(-2.30%)
Aug 22, 2003
1.503
1.509
1.486
1.491
125,367
-0.02(-1.59%)
Aug 21, 2003
1.498
1.519
1.492
1.515
149,716
+0.01(+0.96%)
Aug 20, 2003
1.493
1.508
1.484
1.501
248,663
+0.02(+1.27%)
Aug 19, 2003
1.498
1.498
1.460
1.482
601,455
+0.01(+0.39%)
Aug 18, 2003
1.460
1.482
1.455
1.476
271,975
+0.02(+1.29%)
Aug 15, 2003
1.448
1.482
1.435
1.457
380,766
-0.01(-0.56%)
Aug 14, 2003
1.460
1.471
1.460
1.466
131,066
+0.00(+0.23%)
Aug 13, 2003
1.462
1.472
1.457
1.462
209,291
+0.00(+0.17%)
Aug 12, 2003
1.453
1.463
1.440
1.460
556,902
+0.04(+2.93%)
Aug 11, 2003
1.415
1.428
1.400
1.418
99,465
+0.01(+0.93%)
Aug 08, 2003
1.443
1.452
1.395
1.405
196,340
+0.02(+1.25%)
Aug 07, 2003
1.416
1.421
1.386
1.388
206,701
-0.02(-1.64%)
Aug 06, 2003
1.404
1.420
1.382
1.411
665,693
+0.04(+2.56%)
Aug 05, 2003
1.403
1.406
1.363
1.376
267,831
-0.02(-1.21%)
Aug 04, 2003
1.391
1.398
1.375
1.393
97,393
-0.00(-0.28%)
Aug 01, 2003
1.384
1.399
1.375
1.397
266,759
+0.01(+0.84%)
Jul 31, 2003
1.399
1.399
1.375
1.385
442,932
-0.01(-0.80%)
Jul 30, 2003
1.405
1.405
1.388
1.396
245,037
-0.01(-0.86%)
Jul 29, 2003
1.409
1.414
1.390
1.408
836,131
-0.02(-1.15%)
Jul 28, 2003
1.430
1.433
1.421
1.425
314,455
-0.02(-1.60%)
Jul 25, 2003
1.416
1.451
1.412
1.448
895,707
+0.07(+5.30%)
Jul 24, 2003
1.398
1.400
1.361
1.375
835,613
-0.05(-3.46%)
Jul 23, 2003
1.448
1.448
1.405
1.424
672,946
-0.04(-3.02%)
Jul 22, 2003
1.425
1.469
1.415
1.468
1,066,145
+0.03(+1.87%)
Jul 21, 2003
1.408
1.442
1.385
1.441
1,874,820
+0.08(+5.92%)
Jul 18, 2003
1.366
1.377
1.352
1.361
555,348
-0.01(-0.70%)
Jul 17, 2003
1.399
1.411
1.368
1.371
1,879,482
-0.02(-1.73%)
Jul 16, 2003
1.385
1.412
1.330
1.395
1,532,907
+0.01(+0.66%)
Jul 15, 2003
1.400
1.409
1.371
1.385
2,772,081
+0.04(+2.68%)
Jul 14, 2003
1.373
1.387
1.342
1.349
4,479,054
-0.01(-0.43%)
Jul 11, 2003
1.316
1.380
1.310
1.355
10,661,972
+0.00(+0.29%)
Jul 10, 2003
1.356
1.415
1.339
1.351
14,728,659
-0.15(-9.71%)
Jul 09, 2003
1.394
1.593
1.375
1.496
26,026,278
-0.44(-22.78%)
Jul 07, 2003
1.894
1.967
1.892
1.938
410,295
+0.11(+5.77%)
Jul 03, 2003
1.870
1.870
1.811
1.832
374,549
-0.04(-1.94%)
Jul 02, 2003
1.844
1.870
1.839
1.869
205,665
+0.06(+3.11%)
Jul 01, 2003
1.813
1.825
1.796
1.812
593,684
-0.00(-0.26%)
Jun 30, 2003
1.841
1.841
1.791
1.817
430,447
-0.04(-1.95%)
Jun 27, 2003
1.864
1.871
1.848
1.853
212,400
-0.03(-1.79%)
Jun 26, 2003
1.889
1.895
1.861
1.887
44,034
+0.05(+2.90%)
Jun 25, 2003
1.820
1.882
1.820
1.834
412,885
+0.00(+0.21%)
Jun 24, 2003
1.845
1.851
1.787
1.830
163,703
-0.04(-2.32%)
Jun 23, 2003
1.877
1.884
1.858
1.873
62,683
+0.03(+1.36%)
Jun 20, 2003
1.855
1.866
1.822
1.848
141,945
-0.01(-0.52%)
Jun 19, 2003
1.881
1.892
1.845
1.858
219,134
-0.05(-2.56%)
Jun 18, 2003
1.942
1.942
1.881
1.907
171,992
-0.04(-2.20%)
Jun 17, 2003
2.005
2.013
1.934
1.950
162,667
-0.08(-3.81%)
Jun 16, 2003
1.967
2.027
1.967
2.027
147,126
+0.13(+6.60%)
Jun 13, 2003
1.907
1.942
1.896
1.901
243,483
-0.08(-4.11%)
Jun 12, 2003
1.992
2.015
1.953
1.983
423,246
-0.04(-1.98%)
Jun 11, 2003
1.999
2.034
1.991
2.023
116,561
+0.04(+1.82%)
Jun 10, 2003
1.998
2.000
1.958
1.987
52,322
+0.01(+0.41%)
Jun 09, 2003
2.016
2.016
1.968
1.979
70,454
-0.02(-1.20%)
Jun 06, 2003
2.054
2.075
2.003
2.003
118,633
-0.04(-2.19%)
Jun 05, 2003
1.988
2.051
1.981
2.048
192,714
+0.04(+1.82%)
Jun 04, 2003
2.028
2.043
1.978
2.011
47,142
+0.07(+3.40%)
Jun 03, 2003
1.979
2.015
1.877
1.945
244,519
-0.08(-4.02%)
Jun 02, 2003
2.044
2.088
2.015
2.026
310,311
-0.02(-1.20%)
May 30, 2003
2.036
2.079
2.003
2.051
126,404
+0.06(+2.88%)
May 29, 2003
1.966
2.046
1.966
1.994
127,440
+0.01(+0.73%)
May 28, 2003
1.935
1.986
1.931
1.979
260,060
+0.06(+2.97%)
May 27, 2003
1.915
1.937
1.894
1.922
112,416
+0.01(+0.78%)
May 23, 2003
1.918
1.925
1.883
1.907
40,925
-0.02(-1.05%)
May 22, 2003
1.906
1.930
1.896
1.927
92,730
+0.02(+1.14%)
May 21, 2003
1.897
1.906
1.888
1.906
78,743
-0.02(-0.93%)
May 20, 2003
1.929
1.929
1.907
1.924
282,336
+0.02(+1.12%)
May 19, 2003
1.895
1.935
1.887
1.902
441,377
+0.00(+0.18%)
May 16, 2003
1.928
1.930
1.899
1.899
110,862
+0.03(+1.81%)
May 15, 2003
1.877
1.899
1.834
1.865
157,486
-0.01(-0.36%)
May 14, 2003
1.890
1.900
1.858
1.872
184,425
-0.06(-3.15%)
May 13, 2003
1.896
1.935
1.892
1.933
238,302
+0.05(+2.51%)
May 12, 2003
1.882
1.896
1.870
1.885
87,550
+0.04(+2.36%)
May 09, 2003
1.836
1.867
1.826
1.842
123,813
+0.03(+1.65%)
May 08, 2003
1.881
1.899
1.811
1.812
412,885
-0.16(-7.97%)
May 07, 2003
1.897
1.979
1.886
1.969
444,486
+0.07(+3.79%)
May 06, 2003
1.864
1.916
1.858
1.897
291,661
+0.05(+2.64%)
May 05, 2003
1.842
1.855
1.828
1.848
248,663
+0.01(+0.63%)
May 02, 2003
1.791
1.845
1.790
1.837
182,353
+0.07(+4.19%)
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.