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
BlackRock MuniEnhanced Fd, Inc.
(NY:
MEN
)
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 (%)
Jun 30, 2004
5.160
5.212
5.124
5.212
197,458
+0.07(+1.41%)
Jun 29, 2004
5.124
5.155
5.124
5.140
207,118
+0.00(+0.00%)
Jun 28, 2004
5.202
5.207
5.124
5.140
287,686
-0.03(-0.60%)
Jun 25, 2004
5.207
5.233
5.150
5.171
435,877
-0.07(-1.28%)
Jun 24, 2004
5.238
5.248
5.207
5.238
99,695
+0.02(+0.30%)
Jun 23, 2004
5.207
5.243
5.196
5.222
98,536
-0.01(-0.10%)
Jun 22, 2004
5.212
5.253
5.196
5.228
99,502
+0.01(+0.20%)
Jun 21, 2004
5.217
5.228
5.196
5.217
95,831
+0.02(+0.30%)
Jun 18, 2004
5.238
5.259
5.196
5.202
121,334
-0.01(-0.20%)
Jun 17, 2004
5.202
5.228
5.186
5.212
56,223
+0.01(+0.20%)
Jun 16, 2004
5.233
5.248
5.202
5.202
124,425
-0.03(-0.50%)
Jun 15, 2004
5.217
5.259
5.196
5.228
68,975
+0.01(+0.20%)
Jun 14, 2004
5.217
5.222
5.181
5.217
137,370
+0.00(+0.00%)
Jun 10, 2004
5.202
5.253
5.202
5.217
138,916
-0.04(-0.69%)
Jun 09, 2004
5.305
5.310
5.253
5.253
67,815
-0.03(-0.59%)
Jun 08, 2004
5.305
5.321
5.259
5.284
103,366
-0.05(-0.87%)
Jun 07, 2004
5.305
5.331
5.300
5.331
53,325
+0.00(+0.00%)
Jun 04, 2004
5.310
5.336
5.310
5.331
86,557
+0.03(+0.49%)
Jun 03, 2004
5.331
5.352
5.305
5.305
69,554
-0.02(-0.29%)
Jun 02, 2004
5.347
5.362
5.310
5.321
99,502
-0.03(-0.48%)
Jun 01, 2004
5.398
5.398
5.336
5.347
71,293
-0.04(-0.67%)
May 28, 2004
5.372
5.409
5.367
5.383
133,506
+0.02(+0.39%)
May 27, 2004
5.259
5.362
5.259
5.362
127,710
+0.08(+1.57%)
May 26, 2004
5.279
5.295
5.259
5.279
59,701
-0.02(-0.29%)
May 25, 2004
5.233
5.295
5.222
5.295
72,839
+0.06(+1.19%)
May 24, 2004
5.253
5.253
5.202
5.233
122,107
-0.01(-0.10%)
May 21, 2004
5.222
5.238
5.207
5.238
70,327
+0.04(+0.80%)
May 20, 2004
5.196
5.233
5.181
5.196
100,661
-0.01(-0.10%)
May 19, 2004
5.181
5.202
5.155
5.202
104,525
+0.03(+0.60%)
May 18, 2004
5.150
5.181
5.150
5.171
128,676
+0.02(+0.40%)
May 17, 2004
5.140
5.181
5.134
5.150
119,402
+0.00(+0.00%)
May 14, 2004
5.124
5.150
5.108
5.150
132,154
+0.05(+0.91%)
May 13, 2004
5.150
5.165
5.098
5.103
100,661
-0.06(-1.20%)
May 12, 2004
5.228
5.243
5.160
5.165
151,475
-0.08(-1.58%)
May 11, 2004
5.124
5.253
5.119
5.248
114,185
+0.12(+2.42%)
May 10, 2004
5.093
5.176
5.093
5.124
219,870
+0.01(+0.20%)
May 07, 2004
5.212
5.228
5.088
5.114
243,828
-0.11(-2.18%)
May 06, 2004
5.279
5.295
5.217
5.228
157,657
-0.09(-1.66%)
May 05, 2004
5.279
5.321
5.264
5.316
100,661
+0.04(+0.79%)
May 04, 2004
5.331
5.331
5.259
5.274
196,878
-0.03(-0.49%)
May 03, 2004
5.279
5.305
5.264
5.300
222,961
+0.02(+0.39%)
Apr 30, 2004
5.284
5.336
5.243
5.279
432,399
-0.04(-0.78%)
Apr 29, 2004
5.331
5.383
5.310
5.321
312,996
+0.02(+0.29%)
Apr 28, 2004
5.238
5.331
5.238
5.305
199,004
+0.06(+1.08%)
Apr 27, 2004
5.305
5.310
5.248
5.248
101,820
-0.06(-1.07%)
Apr 26, 2004
5.347
5.347
5.305
5.305
126,164
-0.04(-0.68%)
Apr 23, 2004
5.357
5.362
5.316
5.341
130,028
-0.01(-0.10%)
Apr 22, 2004
5.310
5.367
5.305
5.347
100,081
+0.03(+0.49%)
Apr 21, 2004
5.352
5.352
5.269
5.321
200,743
-0.03(-0.48%)
Apr 20, 2004
5.388
5.388
5.341
5.347
90,614
-0.04(-0.77%)
Apr 19, 2004
5.398
5.419
5.367
5.388
130,801
-0.04(-0.76%)
Apr 16, 2004
5.352
5.429
5.352
5.429
97,956
+0.08(+1.45%)
Apr 15, 2004
5.372
5.388
5.341
5.352
136,791
-0.05(-0.86%)
Apr 14, 2004
5.486
5.486
5.383
5.398
248,465
-0.10(-1.88%)
Apr 13, 2004
5.497
5.507
5.486
5.502
200,743
-0.01(-0.19%)
Apr 12, 2004
5.564
5.590
5.502
5.512
116,117
-0.06(-1.11%)
Apr 08, 2004
5.585
5.611
5.559
5.574
69,941
-0.02(-0.28%)
Apr 07, 2004
5.486
5.616
5.455
5.590
309,519
+0.10(+1.89%)
Apr 06, 2004
5.590
5.590
5.486
5.486
174,466
-0.06(-1.03%)
Apr 05, 2004
5.693
5.693
5.491
5.543
263,922
-0.19(-3.34%)
Apr 02, 2004
5.818
5.823
5.724
5.735
131,188
-0.09(-1.51%)
Apr 01, 2004
5.828
5.838
5.823
5.823
70,134
-0.01(-0.18%)
Mar 31, 2004
5.807
5.849
5.807
5.833
110,708
+0.01(+0.18%)
Mar 30, 2004
5.807
5.828
5.807
5.823
90,614
+0.01(+0.09%)
Mar 29, 2004
5.900
5.906
5.812
5.818
216,006
-0.09(-1.49%)
Mar 26, 2004
5.916
5.931
5.895
5.906
78,442
-0.02(-0.26%)
Mar 25, 2004
5.968
5.968
5.921
5.921
74,771
-0.02(-0.26%)
Mar 24, 2004
5.947
5.952
5.921
5.937
80,760
+0.04(+0.61%)
Mar 23, 2004
5.875
5.942
5.875
5.900
85,397
+0.03(+0.44%)
Mar 22, 2004
5.895
5.911
5.875
5.875
74,771
-0.03(-0.44%)
Mar 19, 2004
5.911
5.926
5.900
5.900
51,006
-0.03(-0.52%)
Mar 18, 2004
5.911
5.937
5.900
5.931
91,000
+0.03(+0.53%)
Mar 17, 2004
5.900
5.900
5.895
5.900
61,826
+0.02(+0.26%)
Mar 16, 2004
5.895
5.895
5.854
5.885
81,726
+0.01(+0.09%)
Mar 15, 2004
5.942
5.957
5.880
5.880
177,558
-0.06(-0.96%)
Mar 12, 2004
5.957
5.957
5.926
5.937
72,452
+0.01(+0.09%)
Mar 11, 2004
5.962
5.962
5.900
5.931
102,786
-0.03(-0.52%)
Mar 10, 2004
5.968
5.973
5.921
5.962
75,930
+0.03(+0.52%)
Mar 09, 2004
5.885
5.968
5.885
5.931
98,149
-0.01(-0.09%)
Mar 08, 2004
5.942
5.942
5.906
5.937
94,092
+0.01(+0.09%)
Mar 05, 2004
5.937
5.942
5.895
5.931
74,771
+0.05(+0.79%)
Mar 04, 2004
5.890
5.900
5.849
5.885
130,222
+0.03(+0.44%)
Mar 03, 2004
5.890
5.890
5.849
5.859
64,531
-0.02(-0.26%)
Mar 02, 2004
5.869
5.895
5.849
5.875
102,400
-0.02(-0.35%)
Mar 01, 2004
5.859
5.895
5.859
5.895
64,145
+0.02(+0.26%)
Feb 27, 2004
5.843
5.885
5.818
5.880
90,034
+0.05(+0.89%)
Feb 26, 2004
5.843
5.843
5.802
5.828
150,122
-0.01(-0.09%)
Feb 25, 2004
5.828
5.843
5.823
5.833
88,875
+0.02(+0.36%)
Feb 24, 2004
5.823
5.828
5.807
5.812
62,792
+0.01(+0.09%)
Feb 23, 2004
5.823
5.823
5.797
5.807
107,423
+0.00(+0.00%)
Feb 20, 2004
5.797
5.807
5.771
5.807
135,825
+0.02(+0.27%)
Feb 19, 2004
5.864
5.864
5.781
5.792
116,117
-0.07(-1.24%)
Feb 18, 2004
5.900
5.900
5.833
5.864
116,117
+0.00(+0.00%)
Feb 17, 2004
5.900
5.900
5.854
5.864
106,457
-0.02(-0.26%)
Feb 13, 2004
5.843
5.895
5.843
5.880
75,930
+0.04(+0.62%)
Feb 12, 2004
5.864
5.869
5.833
5.843
107,230
+0.01(+0.09%)
Feb 11, 2004
5.838
5.854
5.812
5.838
66,463
+0.01(+0.18%)
Feb 10, 2004
5.843
5.859
5.828
5.828
83,852
-0.02(-0.27%)
Feb 09, 2004
5.797
5.849
5.797
5.843
46,176
+0.05(+0.80%)
Feb 06, 2004
5.812
5.823
5.776
5.797
121,334
-0.02(-0.36%)
Feb 05, 2004
5.849
5.854
5.818
5.818
83,659
-0.01(-0.18%)
Feb 04, 2004
5.875
5.880
5.823
5.828
89,841
-0.04(-0.71%)
Feb 03, 2004
5.843
5.880
5.843
5.869
60,280
+0.05(+0.80%)
Feb 02, 2004
5.802
5.849
5.797
5.823
153,407
+0.02(+0.27%)
Jan 30, 2004
5.745
5.818
5.699
5.807
197,458
+0.11(+2.00%)
Jan 29, 2004
5.781
5.818
5.693
5.693
199,197
-0.10(-1.79%)
Jan 28, 2004
5.828
5.880
5.781
5.797
91,387
-0.03(-0.53%)
Jan 27, 2004
5.849
5.869
5.792
5.828
131,188
-0.05(-0.79%)
Jan 26, 2004
5.931
5.942
5.849
5.875
138,530
-0.05(-0.87%)
Jan 23, 2004
5.942
5.942
5.900
5.926
93,512
-0.02(-0.26%)
Jan 22, 2004
5.926
5.947
5.906
5.942
103,173
+0.02(+0.26%)
Jan 21, 2004
5.900
5.926
5.890
5.926
123,846
+0.01(+0.09%)
Jan 20, 2004
5.875
5.926
5.838
5.921
149,736
+0.05(+0.79%)
Jan 16, 2004
5.849
5.880
5.849
5.875
56,223
+0.03(+0.53%)
Jan 15, 2004
5.859
5.885
5.838
5.843
141,621
+0.00(+0.00%)
Jan 14, 2004
5.843
5.859
5.781
5.843
207,698
-0.01(-0.18%)
Jan 13, 2004
5.766
5.854
5.724
5.854
143,360
+0.08(+1.44%)
Jan 12, 2004
5.699
5.776
5.673
5.771
114,185
+0.08(+1.36%)
Jan 09, 2004
5.636
5.688
5.631
5.693
90,807
+0.07(+1.20%)
Jan 08, 2004
5.631
5.662
5.611
5.626
55,064
+0.00(+0.00%)
Jan 07, 2004
5.652
5.652
5.590
5.626
80,760
-0.01(-0.09%)
Jan 06, 2004
5.616
5.631
5.595
5.631
124,425
+0.02(+0.37%)
Jan 05, 2004
5.579
5.616
5.548
5.611
83,852
+0.03(+0.56%)
Jan 02, 2004
5.569
5.600
5.543
5.579
85,784
-0.02(-0.28%)
Dec 31, 2003
5.564
5.605
5.538
5.595
98,342
+0.03(+0.46%)
Dec 30, 2003
5.533
5.579
5.533
5.569
132,347
+0.02(+0.28%)
Dec 29, 2003
5.590
5.605
5.543
5.554
129,256
-0.04(-0.65%)
Dec 26, 2003
5.611
5.621
5.579
5.590
34,584
+0.02(+0.28%)
Dec 24, 2003
5.585
5.611
5.574
5.574
55,064
-0.04(-0.74%)
Dec 23, 2003
5.611
5.626
5.605
5.616
64,338
+0.04(+0.65%)
Dec 22, 2003
5.590
5.626
5.579
5.579
204,993
-0.04(-0.74%)
Dec 19, 2003
5.600
5.626
5.579
5.621
104,911
+0.03(+0.56%)
Dec 18, 2003
5.652
5.652
5.590
5.590
89,648
-0.01(-0.18%)
Dec 17, 2003
5.590
5.616
5.564
5.600
64,917
+0.01(+0.19%)
Dec 16, 2003
5.585
5.590
5.579
5.590
24,344
+0.01(+0.19%)
Dec 15, 2003
5.559
5.595
5.554
5.579
82,693
-0.01(-0.19%)
Dec 12, 2003
5.611
5.616
5.579
5.590
75,930
+0.00(+0.00%)
Dec 11, 2003
5.600
5.631
5.590
5.590
155,339
-0.01(-0.18%)
Dec 10, 2003
5.564
5.600
5.564
5.600
96,217
+0.01(+0.19%)
Dec 09, 2003
5.564
5.595
5.564
5.590
139,882
+0.03(+0.56%)
Dec 08, 2003
5.533
5.559
5.528
5.559
105,684
+0.03(+0.47%)
Dec 05, 2003
5.512
5.548
5.497
5.533
118,050
+0.05(+0.85%)
Dec 04, 2003
5.471
5.476
5.466
5.486
94,092
+0.00(+0.00%)
Dec 03, 2003
5.486
5.497
5.476
5.486
129,449
-0.02(-0.38%)
Dec 02, 2003
5.512
5.528
5.502
5.507
73,612
-0.02(-0.37%)
Dec 01, 2003
5.590
5.595
5.502
5.528
215,426
-0.06(-1.11%)
Nov 28, 2003
5.574
5.600
5.564
5.590
48,881
+0.02(+0.28%)
Nov 26, 2003
5.590
5.590
5.564
5.574
45,597
-0.01(-0.09%)
Nov 25, 2003
5.585
5.585
5.559
5.579
110,514
+0.01(+0.19%)
Nov 24, 2003
5.574
5.574
5.538
5.569
60,860
+0.00(+0.00%)
Nov 21, 2003
5.579
5.585
5.548
5.569
50,040
+0.03(+0.56%)
Nov 20, 2003
5.579
5.585
5.538
5.538
146,258
+0.00(+0.00%)
Nov 19, 2003
5.585
5.585
5.538
5.538
88,296
-0.03(-0.56%)
Nov 18, 2003
5.585
5.585
5.543
5.569
86,363
+0.00(+0.00%)
Nov 17, 2003
5.569
5.569
5.543
5.569
62,792
+0.04(+0.65%)
Nov 14, 2003
5.538
5.574
5.528
5.533
82,886
+0.01(+0.09%)
Nov 13, 2003
5.543
5.559
5.502
5.528
101,820
+0.01(+0.19%)
Nov 12, 2003
5.543
5.554
5.502
5.517
87,329
-0.04(-0.65%)
Nov 11, 2003
5.528
5.554
5.528
5.554
69,554
+0.03(+0.47%)
Nov 10, 2003
5.538
5.538
5.512
5.528
52,745
+0.02(+0.28%)
Nov 07, 2003
5.564
5.564
5.512
5.512
167,897
-0.04(-0.65%)
Nov 06, 2003
5.543
5.564
5.533
5.548
53,325
-0.02(-0.28%)
Nov 05, 2003
5.538
5.564
5.538
5.564
63,372
+0.03(+0.47%)
Nov 04, 2003
5.538
5.543
5.538
5.538
50,234
+0.01(+0.19%)
Nov 03, 2003
5.533
5.533
5.512
5.528
71,873
+0.01(+0.09%)
Oct 31, 2003
5.476
5.476
5.476
5.523
81,340
+0.02(+0.28%)
Oct 30, 2003
5.507
5.507
5.507
5.507
29,754
+0.00(+0.00%)
Oct 29, 2003
5.517
5.517
5.486
5.507
49,654
+0.02(+0.28%)
Oct 28, 2003
5.497
5.507
5.481
5.491
84,238
+0.02(+0.38%)
Oct 27, 2003
5.502
5.502
5.466
5.471
67,236
+0.01(+0.09%)
Oct 24, 2003
5.523
5.528
5.460
5.466
67,429
-0.04(-0.66%)
Oct 23, 2003
5.466
5.502
5.445
5.502
107,423
+0.01(+0.09%)
Oct 22, 2003
5.445
5.497
5.445
5.497
132,347
+0.05(+0.95%)
Oct 21, 2003
5.414
5.445
5.414
5.445
64,338
+0.03(+0.57%)
Oct 20, 2003
5.388
5.429
5.388
5.414
76,703
+0.01(+0.10%)
Oct 17, 2003
5.404
5.404
5.393
5.409
76,123
-0.02(-0.29%)
Oct 16, 2003
5.429
5.440
5.419
5.424
60,667
-0.01(-0.10%)
Oct 15, 2003
5.466
5.466
5.419
5.429
142,201
-0.08(-1.41%)
Oct 14, 2003
5.507
5.523
5.507
5.507
54,677
-0.02(-0.37%)
Oct 13, 2003
5.528
5.538
5.497
5.528
40,766
+0.00(+0.00%)
Oct 10, 2003
5.476
5.543
5.476
5.528
119,788
+0.06(+1.04%)
Oct 09, 2003
5.471
5.476
5.460
5.471
54,677
-0.01(-0.09%)
Oct 08, 2003
5.476
5.476
5.455
5.476
68,975
+0.01(+0.09%)
Oct 07, 2003
5.486
5.476
5.466
5.471
33,424
-0.02(-0.28%)
Oct 06, 2003
5.528
5.528
5.471
5.486
164,806
-0.06(-1.03%)
Oct 03, 2003
5.559
5.564
5.517
5.543
107,423
-0.02(-0.37%)
Oct 02, 2003
5.554
5.574
5.538
5.564
110,321
+0.00(+0.00%)
Oct 01, 2003
5.564
5.579
5.559
5.564
79,215
+0.01(+0.19%)
Sep 30, 2003
5.538
5.554
5.528
5.554
86,170
+0.04(+0.75%)
Sep 29, 2003
5.517
5.523
5.502
5.512
32,652
-0.01(-0.19%)
Sep 26, 2003
5.481
5.523
5.481
5.523
163,067
-0.02(-0.28%)
Sep 25, 2003
5.486
5.538
5.486
5.538
114,958
+0.06(+1.13%)
Sep 24, 2003
5.476
5.481
5.471
5.476
72,066
+0.01(+0.09%)
Sep 23, 2003
5.476
5.471
5.450
5.471
45,597
-0.01(-0.09%)
Sep 22, 2003
5.445
5.476
5.440
5.476
75,930
+0.01(+0.09%)
Sep 19, 2003
5.455
5.471
5.450
5.471
48,108
+0.02(+0.28%)
Sep 18, 2003
5.435
5.460
5.429
5.455
54,291
+0.03(+0.57%)
Sep 17, 2003
5.445
5.450
5.424
5.424
44,437
-0.01(-0.10%)
Sep 16, 2003
5.440
5.455
5.429
5.429
71,293
-0.02(-0.38%)
Sep 15, 2003
5.460
5.460
5.424
5.450
91,580
+0.02(+0.29%)
Sep 12, 2003
5.419
5.455
5.409
5.435
66,270
-0.02(-0.38%)
Sep 11, 2003
5.435
5.466
5.409
5.455
80,181
+0.03(+0.48%)
Sep 10, 2003
5.414
5.445
5.388
5.429
59,314
-0.01(-0.10%)
Sep 09, 2003
5.404
5.460
5.398
5.435
154,952
+0.00(+0.00%)
Sep 08, 2003
5.414
5.435
5.388
5.435
62,019
+0.06(+1.16%)
Sep 05, 2003
5.367
5.414
5.367
5.372
111,867
-0.01(-0.19%)
Sep 04, 2003
5.367
5.398
5.362
5.383
52,745
+0.01(+0.10%)
Sep 03, 2003
5.398
5.404
5.362
5.378
74,191
+0.01(+0.19%)
Sep 02, 2003
5.331
5.372
5.321
5.367
62,019
+0.02(+0.29%)
Aug 29, 2003
5.341
5.383
5.331
5.352
100,854
+0.02(+0.29%)
Aug 28, 2003
5.290
5.357
5.290
5.336
102,013
+0.02(+0.39%)
Aug 27, 2003
5.310
5.331
5.284
5.316
114,765
+0.01(+0.20%)
Aug 26, 2003
5.321
5.352
5.305
5.305
119,982
-0.03(-0.49%)
Aug 25, 2003
5.372
5.393
5.331
5.331
86,943
-0.02(-0.29%)
Aug 22, 2003
5.326
5.378
5.326
5.347
74,191
-0.03(-0.58%)
Aug 21, 2003
5.372
5.393
5.357
5.378
71,873
-0.02(-0.38%)
Aug 20, 2003
5.378
5.404
5.367
5.398
73,805
+0.03(+0.48%)
Aug 19, 2003
5.357
5.393
5.336
5.372
142,587
+0.02(+0.29%)
Aug 18, 2003
5.357
5.367
5.331
5.357
118,822
-0.01(-0.10%)
Aug 15, 2003
5.414
5.414
5.352
5.362
30,526
-0.07(-1.24%)
Aug 14, 2003
5.305
5.429
5.305
5.429
98,536
+0.11(+2.04%)
Aug 13, 2003
5.352
5.372
5.305
5.321
123,459
-0.08(-1.53%)
Aug 12, 2003
5.419
5.440
5.388
5.404
91,773
-0.02(-0.29%)
Aug 11, 2003
5.460
5.460
5.414
5.419
98,922
-0.03(-0.57%)
Aug 08, 2003
5.398
5.460
5.357
5.450
127,130
+0.04(+0.77%)
Aug 07, 2003
5.419
5.419
5.357
5.409
83,852
-0.03(-0.57%)
Aug 06, 2003
5.326
5.440
5.305
5.440
92,933
+0.13(+2.54%)
Aug 05, 2003
5.316
5.367
5.295
5.305
157,271
-0.03(-0.49%)
Aug 04, 2003
5.305
5.357
5.279
5.331
168,090
+0.02(+0.39%)
Aug 01, 2003
5.331
5.367
5.310
5.310
132,733
-0.06(-1.16%)
Jul 31, 2003
5.414
5.414
5.362
5.372
170,216
-0.05(-0.86%)
Jul 30, 2003
5.367
5.440
5.347
5.419
124,232
+0.08(+1.55%)
Jul 29, 2003
5.212
5.404
5.212
5.336
292,710
-0.03(-0.48%)
Jul 28, 2003
5.507
5.512
5.336
5.362
223,348
-0.13(-2.45%)
Jul 25, 2003
5.497
5.538
5.471
5.497
72,259
-0.02(-0.38%)
Jul 24, 2003
5.523
5.600
5.486
5.517
163,453
-0.03(-0.56%)
Jul 23, 2003
5.512
5.585
5.512
5.548
106,264
+0.03(+0.56%)
Jul 22, 2003
5.538
5.559
5.517
5.517
130,994
-0.01(-0.19%)
Jul 21, 2003
5.559
5.569
5.491
5.528
97,570
-0.02(-0.37%)
Jul 18, 2003
5.512
5.569
5.491
5.548
91,000
+0.04(+0.75%)
Jul 17, 2003
5.533
5.559
5.507
5.507
146,258
-0.04(-0.65%)
Jul 16, 2003
5.626
5.631
5.523
5.543
178,330
-0.10(-1.83%)
Jul 15, 2003
5.750
5.750
5.636
5.647
175,432
-0.14(-2.41%)
Jul 14, 2003
5.745
5.797
5.745
5.787
202,095
+0.05(+0.90%)
Jul 11, 2003
5.688
5.745
5.683
5.735
100,661
+0.05(+0.91%)
Jul 10, 2003
5.693
5.704
5.652
5.683
145,678
-0.01(-0.18%)
Jul 09, 2003
5.761
5.761
5.673
5.693
249,238
-0.06(-1.08%)
Jul 08, 2003
5.750
5.781
5.730
5.755
142,201
+0.01(+0.09%)
Jul 07, 2003
5.797
5.797
5.724
5.750
79,794
-0.04(-0.71%)
Jul 03, 2003
5.787
5.812
5.740
5.792
56,996
+0.01(+0.18%)
Jul 02, 2003
5.745
5.807
5.740
5.781
133,893
-0.02(-0.36%)
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.