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
Cto Realty Growth Inc
(NY:
CTO
)
19.44
+0.13 (+0.67%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2004
7.872
8.204
7.872
8.099
47,555
+0.26(+3.25%)
Jun 29, 2004
7.829
7.882
7.794
7.844
34,500
-0.01(-0.14%)
Jun 28, 2004
7.936
7.947
7.855
7.855
45,690
-0.08(-1.03%)
Jun 25, 2004
7.657
7.936
7.625
7.936
68,535
+0.26(+3.35%)
Jun 24, 2004
7.561
7.904
7.561
7.679
26,575
+0.09(+1.19%)
Jun 23, 2004
7.571
7.612
7.539
7.589
38,230
-0.01(-0.17%)
Jun 22, 2004
7.745
7.760
7.539
7.601
39,163
-0.14(-1.86%)
Jun 21, 2004
7.861
7.906
7.743
7.745
31,237
-0.13(-1.69%)
Jun 18, 2004
8.151
8.204
7.878
7.878
74,596
-0.27(-3.29%)
Jun 17, 2004
8.088
8.462
8.088
8.146
158,051
+0.06(+0.72%)
Jun 16, 2004
7.979
8.088
7.962
8.088
18,649
+0.06(+0.80%)
Jun 15, 2004
7.855
8.043
7.855
8.024
66,204
+0.17(+2.16%)
Jun 14, 2004
7.885
7.906
7.850
7.855
49,420
-0.04(-0.54%)
Jun 10, 2004
7.904
7.936
7.891
7.897
64,805
-0.01(-0.08%)
Jun 09, 2004
7.679
7.936
7.679
7.904
74,130
+0.24(+3.16%)
Jun 08, 2004
7.636
7.672
7.636
7.661
18,182
+0.03(+0.34%)
Jun 07, 2004
7.593
7.657
7.593
7.636
19,115
+0.02(+0.23%)
Jun 04, 2004
7.604
7.636
7.582
7.619
21,912
+0.05(+0.59%)
Jun 03, 2004
7.475
7.784
7.475
7.574
67,136
+0.09(+1.15%)
Jun 02, 2004
7.217
7.518
7.217
7.488
35,433
+0.29(+3.96%)
Jun 01, 2004
7.185
7.202
7.121
7.202
135,672
+0.03(+0.39%)
May 28, 2004
7.164
7.271
7.134
7.175
27,973
-0.00(-0.03%)
May 27, 2004
7.164
7.185
7.142
7.177
42,426
-0.00(-0.06%)
May 26, 2004
7.200
7.205
7.142
7.181
9,790
-0.01(-0.12%)
May 25, 2004
7.132
7.280
7.132
7.190
37,298
+0.09(+1.27%)
May 24, 2004
7.087
7.207
7.057
7.100
36,365
+0.01(+0.18%)
May 21, 2004
7.059
7.089
7.039
7.087
36,365
+0.04(+0.61%)
May 20, 2004
7.164
7.250
7.035
7.044
29,372
-0.10(-1.38%)
May 19, 2004
7.571
7.571
7.110
7.142
40,095
-0.42(-5.59%)
May 18, 2004
7.207
7.593
7.198
7.565
39,163
+0.33(+4.63%)
May 17, 2004
7.421
7.421
7.226
7.230
27,507
-0.23(-3.02%)
May 14, 2004
7.421
7.464
7.380
7.456
18,182
+0.01(+0.12%)
May 13, 2004
7.638
7.638
7.426
7.447
64,339
-0.19(-2.47%)
May 12, 2004
7.614
7.646
7.443
7.636
45,224
+0.05(+0.59%)
May 11, 2004
7.571
7.614
7.464
7.591
48,021
+0.04(+0.54%)
May 10, 2004
7.880
7.882
7.271
7.550
144,530
-0.36(-4.61%)
May 07, 2004
7.936
7.985
7.915
7.915
63,873
-0.03(-0.32%)
May 06, 2004
7.979
8.011
7.936
7.940
38,696
-0.04(-0.48%)
May 05, 2004
8.140
8.148
7.979
7.979
13,986
-0.12(-1.48%)
May 04, 2004
8.135
8.138
8.069
8.099
11,189
-0.04(-0.47%)
May 03, 2004
8.043
8.151
8.043
8.138
44,757
+0.09(+1.17%)
Apr 30, 2004
8.052
8.123
8.043
8.043
20,980
-0.03(-0.37%)
Apr 29, 2004
8.215
8.215
8.043
8.073
40,095
-0.17(-2.11%)
Apr 28, 2004
8.339
8.339
8.215
8.247
22,845
-0.12(-1.41%)
Apr 27, 2004
8.350
8.386
8.247
8.365
137,537
+0.03(+0.39%)
Apr 26, 2004
8.462
8.492
8.333
8.333
21,912
-0.15(-1.82%)
Apr 23, 2004
8.537
8.537
8.487
8.487
6,060
-0.03(-0.33%)
Apr 22, 2004
8.258
8.532
8.238
8.515
27,041
+0.29(+3.55%)
Apr 21, 2004
8.183
8.223
8.131
8.223
33,568
+0.04(+0.50%)
Apr 20, 2004
8.183
8.258
8.174
8.183
28,439
+0.02(+0.26%)
Apr 19, 2004
8.065
8.161
8.063
8.161
7,925
+0.06(+0.79%)
Apr 16, 2004
8.118
8.118
8.075
8.097
19,581
+0.03(+0.40%)
Apr 15, 2004
8.151
8.204
8.065
8.065
21,912
-0.11(-1.36%)
Apr 14, 2004
8.011
8.226
8.011
8.176
24,710
+0.16(+1.95%)
Apr 13, 2004
8.151
8.151
7.994
8.020
42,893
-0.08(-0.98%)
Apr 12, 2004
8.236
8.290
8.097
8.099
24,243
-0.19(-2.25%)
Apr 08, 2004
8.438
8.438
8.286
8.286
55,481
-0.15(-1.80%)
Apr 07, 2004
8.447
8.447
8.397
8.438
43,825
-0.01(-0.10%)
Apr 06, 2004
8.537
8.569
8.419
8.447
41,960
-0.09(-1.10%)
Apr 05, 2004
8.389
8.558
8.389
8.541
46,156
+0.15(+1.82%)
Apr 02, 2004
8.354
8.391
8.236
8.389
93,245
+0.08(+0.93%)
Apr 01, 2004
7.979
8.311
7.979
8.311
55,014
+0.35(+4.39%)
Mar 31, 2004
7.917
7.987
7.917
7.962
93,245
+0.04(+0.46%)
Mar 30, 2004
7.936
7.936
7.872
7.925
13,520
-0.01(-0.16%)
Mar 29, 2004
7.934
7.942
7.927
7.938
19,115
+0.05(+0.57%)
Mar 26, 2004
7.829
7.915
7.829
7.893
9,790
+0.06(+0.79%)
Mar 25, 2004
7.936
7.936
7.829
7.831
103,036
-0.10(-1.27%)
Mar 24, 2004
7.962
7.962
7.915
7.932
4,196
-0.01(-0.16%)
Mar 23, 2004
7.957
7.972
7.919
7.945
9,324
+0.01(+0.08%)
Mar 22, 2004
7.955
7.977
7.936
7.938
42,426
+0.00(+0.00%)
Mar 19, 2004
8.033
8.033
7.936
7.938
20,514
-0.05(-0.67%)
Mar 18, 2004
7.981
8.011
7.979
7.992
15,385
+0.02(+0.22%)
Mar 17, 2004
7.829
7.975
7.829
7.975
33,568
+0.20(+2.57%)
Mar 16, 2004
7.850
7.850
7.711
7.775
38,696
-0.04(-0.55%)
Mar 15, 2004
7.987
7.987
7.814
7.818
26,108
-0.12(-1.46%)
Mar 12, 2004
7.764
7.934
7.655
7.934
53,616
+0.13(+1.62%)
Mar 11, 2004
7.850
7.882
7.807
7.807
14,919
-0.09(-1.09%)
Mar 10, 2004
7.925
7.977
7.893
7.893
33,102
-0.00(-0.03%)
Mar 09, 2004
7.895
7.925
7.895
7.895
13,054
+0.00(+0.03%)
Mar 08, 2004
7.863
7.979
7.861
7.893
55,481
+0.06(+0.79%)
Mar 05, 2004
7.786
7.872
7.786
7.831
42,893
+0.06(+0.72%)
Mar 04, 2004
7.775
7.807
7.764
7.775
20,980
+0.05(+0.67%)
Mar 03, 2004
7.668
7.724
7.589
7.724
15,385
+0.08(+1.07%)
Mar 02, 2004
7.582
7.661
7.531
7.642
20,514
+0.06(+0.79%)
Mar 01, 2004
7.582
7.614
7.561
7.582
15,385
+0.02(+0.28%)
Feb 27, 2004
7.559
7.593
7.528
7.561
17,716
+0.05(+0.71%)
Feb 26, 2004
7.505
7.561
7.458
7.507
57,812
+0.03(+0.43%)
Feb 25, 2004
7.426
7.505
7.411
7.475
55,014
+0.02(+0.32%)
Feb 24, 2004
7.363
7.453
7.363
7.451
45,690
+0.11(+1.55%)
Feb 23, 2004
7.239
7.357
7.217
7.338
44,757
+0.06(+0.85%)
Feb 20, 2004
7.187
7.293
7.164
7.275
46,622
+0.11(+1.59%)
Feb 19, 2004
7.164
7.271
7.162
7.162
43,359
-0.00(-0.03%)
Feb 18, 2004
7.130
7.200
7.100
7.164
47,555
+0.06(+0.85%)
Feb 17, 2004
6.896
7.151
6.894
7.104
59,211
+0.25(+3.66%)
Feb 13, 2004
7.089
7.089
6.853
6.853
76,927
-0.15(-2.14%)
Feb 12, 2004
7.076
7.078
7.003
7.003
28,906
-0.05(-0.70%)
Feb 11, 2004
7.087
7.087
7.046
7.052
34,034
-0.03(-0.36%)
Feb 10, 2004
7.078
7.095
7.039
7.078
27,973
+0.00(+0.06%)
Feb 09, 2004
6.649
7.185
6.649
7.074
95,110
+0.51(+7.71%)
Feb 06, 2004
6.649
6.713
6.542
6.568
44,291
-0.06(-0.91%)
Feb 05, 2004
6.538
6.628
6.497
6.628
69,468
+0.08(+1.15%)
Feb 04, 2004
6.540
6.580
6.540
6.553
20,514
+0.01(+0.16%)
Feb 03, 2004
6.544
6.585
6.531
6.542
27,041
-0.04(-0.65%)
Feb 02, 2004
6.671
6.671
6.553
6.585
48,021
-0.12(-1.76%)
Jan 30, 2004
6.679
6.703
6.649
6.703
48,487
-0.00(-0.03%)
Jan 29, 2004
6.778
6.778
6.651
6.705
33,102
-0.05(-0.70%)
Jan 28, 2004
6.804
6.821
6.752
6.752
42,893
-0.06(-0.85%)
Jan 27, 2004
6.810
6.836
6.795
6.810
17,716
-0.03(-0.44%)
Jan 26, 2004
6.804
6.840
6.799
6.840
27,041
+0.04(+0.54%)
Jan 23, 2004
6.780
6.821
6.771
6.804
9,790
-0.01(-0.13%)
Jan 22, 2004
6.874
6.874
6.746
6.812
55,947
-0.04(-0.59%)
Jan 21, 2004
6.756
6.853
6.746
6.853
50,352
+0.05(+0.79%)
Jan 20, 2004
6.821
6.821
6.731
6.799
37,298
+0.00(+0.06%)
Jan 16, 2004
6.864
6.864
6.789
6.795
7,459
-0.05(-0.69%)
Jan 15, 2004
6.853
6.864
6.821
6.842
17,250
-0.01(-0.16%)
Jan 14, 2004
6.838
6.853
6.838
6.853
38,696
+0.04(+0.60%)
Jan 13, 2004
6.851
6.851
6.767
6.812
19,581
-0.03(-0.41%)
Jan 12, 2004
6.810
6.842
6.810
6.840
18,649
+0.03(+0.44%)
Jan 09, 2004
6.859
6.861
6.810
6.810
41,494
-0.08(-1.09%)
Jan 08, 2004
6.949
6.949
6.870
6.885
58,744
-0.09(-1.23%)
Jan 07, 2004
7.022
7.022
6.971
6.971
65,738
-0.02(-0.31%)
Jan 06, 2004
6.988
7.027
6.973
6.992
40,095
+0.00(+0.06%)
Jan 05, 2004
7.003
7.003
6.971
6.988
15,385
-0.02(-0.21%)
Jan 02, 2004
7.035
7.046
6.997
7.003
18,182
-0.01(-0.15%)
Dec 31, 2003
7.035
7.057
6.982
7.014
39,163
+0.02(+0.31%)
Dec 30, 2003
6.960
6.992
6.960
6.992
31,703
+0.00(+0.00%)
Dec 29, 2003
6.971
7.078
6.969
6.992
25,176
+0.05(+0.77%)
Dec 26, 2003
6.928
6.939
6.928
6.939
4,662
+0.03(+0.47%)
Dec 24, 2003
6.971
6.971
6.906
6.906
8,392
-0.04(-0.62%)
Dec 23, 2003
6.821
6.958
6.821
6.949
23,777
+0.11(+1.57%)
Dec 22, 2003
6.778
6.864
6.778
6.842
20,980
+0.11(+1.59%)
Dec 19, 2003
6.737
6.786
6.703
6.735
25,176
-0.02(-0.32%)
Dec 18, 2003
6.701
6.756
6.701
6.756
20,047
+0.03(+0.38%)
Dec 17, 2003
6.731
6.731
6.683
6.731
37,298
-0.13(-1.94%)
Dec 16, 2003
6.823
6.889
6.801
6.864
19,115
-0.06(-0.93%)
Dec 15, 2003
7.057
7.072
6.928
6.928
20,980
-0.09(-1.22%)
Dec 12, 2003
7.003
7.024
7.003
7.014
22,378
+0.04(+0.62%)
Dec 11, 2003
6.681
7.024
6.681
6.971
70,400
+0.32(+4.84%)
Dec 10, 2003
6.574
6.671
6.574
6.649
56,413
+0.10(+1.47%)
Dec 09, 2003
6.568
6.595
6.542
6.553
44,291
-0.04(-0.59%)
Dec 08, 2003
6.595
6.595
6.510
6.591
39,163
+0.02(+0.26%)
Dec 05, 2003
6.563
6.579
6.563
6.574
16,784
-0.01(-0.13%)
Dec 04, 2003
6.660
6.660
6.660
6.583
17,716
-0.05(-0.68%)
Dec 03, 2003
6.662
6.701
6.628
6.628
82,522
-0.05(-0.74%)
Dec 02, 2003
6.692
6.701
6.671
6.677
38,696
+0.03(+0.42%)
Dec 01, 2003
6.649
6.649
6.628
6.649
28,439
+0.05(+0.81%)
Nov 28, 2003
6.595
6.606
6.572
6.595
5,594
-0.00(-0.07%)
Nov 26, 2003
6.510
6.615
6.510
6.600
41,028
+0.13(+2.02%)
Nov 25, 2003
6.445
6.469
6.445
6.469
27,973
+0.05(+0.73%)
Nov 24, 2003
6.488
6.518
6.417
6.422
25,642
-0.07(-1.02%)
Nov 21, 2003
6.370
6.435
6.327
6.488
25,176
+0.15(+2.37%)
Nov 20, 2003
6.381
6.417
6.327
6.338
34,034
-0.04(-0.67%)
Nov 19, 2003
6.377
6.381
6.366
6.381
23,311
+0.05(+0.81%)
Nov 18, 2003
6.387
6.407
6.330
6.330
41,028
+0.00(+0.00%)
Nov 17, 2003
6.456
6.467
6.330
6.330
94,178
-0.19(-2.93%)
Nov 14, 2003
6.585
6.585
6.510
6.520
20,047
-0.06(-0.98%)
Nov 13, 2003
6.563
6.563
6.563
6.585
23,777
+0.00(+0.00%)
Nov 12, 2003
6.417
6.585
6.417
6.585
29,838
+0.13(+2.06%)
Nov 11, 2003
6.503
6.520
6.439
6.452
20,980
-0.03(-0.43%)
Nov 10, 2003
6.580
6.580
6.467
6.480
39,629
-0.05(-0.79%)
Nov 07, 2003
6.542
6.585
6.520
6.531
27,507
+0.03(+0.50%)
Nov 06, 2003
6.531
6.535
6.456
6.499
36,832
-0.04(-0.56%)
Nov 05, 2003
6.342
6.535
6.342
6.535
37,298
+0.11(+1.74%)
Nov 04, 2003
6.342
6.342
6.342
6.424
26,388
+0.12(+1.87%)
Nov 03, 2003
6.392
6.392
6.306
6.306
54,548
-0.05(-0.71%)
Oct 31, 2003
6.424
6.424
6.327
6.351
35,899
-0.06(-0.97%)
Oct 30, 2003
6.413
6.413
6.413
6.413
17,250
-0.02(-0.33%)
Oct 29, 2003
6.327
6.435
6.327
6.435
33,102
+0.08(+1.18%)
Oct 28, 2003
6.390
6.390
6.375
6.360
55,481
-0.08(-1.30%)
Oct 27, 2003
6.396
6.458
6.396
6.443
44,757
+0.07(+1.14%)
Oct 24, 2003
6.445
6.445
6.368
6.370
15,851
-0.05(-0.83%)
Oct 23, 2003
6.392
6.441
6.392
6.424
42,426
+0.01(+0.17%)
Oct 22, 2003
6.512
6.533
6.377
6.413
93,711
-0.10(-1.52%)
Oct 21, 2003
6.649
6.649
6.512
6.512
98,374
-0.14(-2.06%)
Oct 20, 2003
6.628
6.658
6.628
6.649
23,777
+0.05(+0.75%)
Oct 17, 2003
6.628
6.651
6.598
6.600
20,047
-0.08(-1.22%)
Oct 16, 2003
6.831
6.831
6.666
6.681
62,474
-0.12(-1.74%)
Oct 15, 2003
6.928
6.928
6.799
6.799
62,474
-0.16(-2.31%)
Oct 14, 2003
6.778
6.969
6.778
6.960
82,522
+0.22(+3.25%)
Oct 13, 2003
6.713
6.741
6.713
6.741
43,359
+0.05(+0.74%)
Oct 10, 2003
6.630
6.649
6.630
6.692
110,029
+0.05(+0.68%)
Oct 09, 2003
6.540
6.647
6.540
6.647
49,420
+0.15(+2.34%)
Oct 08, 2003
6.499
6.499
6.475
6.495
49,420
-0.00(-0.07%)
Oct 07, 2003
6.456
6.499
6.456
6.499
35,433
+0.06(+1.00%)
Oct 06, 2003
6.349
6.432
6.349
6.435
127,280
+0.11(+1.69%)
Oct 03, 2003
6.435
6.435
6.310
6.327
107,232
-0.05(-0.84%)
Oct 02, 2003
6.327
6.402
6.306
6.381
158,051
+0.06(+1.02%)
Oct 01, 2003
6.227
6.327
6.227
6.317
62,008
+0.09(+1.52%)
Sep 30, 2003
6.338
6.338
6.222
6.222
31,237
-0.16(-2.49%)
Sep 29, 2003
6.542
6.542
6.252
6.381
94,644
+0.23(+3.69%)
Sep 26, 2003
5.898
5.898
5.898
6.154
60,143
+0.31(+5.28%)
Sep 25, 2003
6.145
6.145
5.845
5.845
59,677
-0.21(-3.54%)
Sep 24, 2003
6.284
6.284
6.061
6.059
20,514
-0.28(-4.40%)
Sep 23, 2003
6.327
6.381
6.327
6.338
45,690
+0.09(+1.44%)
Sep 22, 2003
6.456
6.456
6.254
6.248
38,696
-0.24(-3.70%)
Sep 19, 2003
6.598
6.598
6.488
6.488
42,893
+0.10(+1.61%)
Sep 18, 2003
6.400
6.413
6.347
6.385
44,757
+0.04(+0.57%)
Sep 17, 2003
6.231
6.398
6.231
6.349
31,237
+0.17(+2.67%)
Sep 16, 2003
6.430
6.432
6.016
6.184
66,670
-0.17(-2.63%)
Sep 15, 2003
6.402
6.595
6.224
6.351
138,936
+0.00(+0.03%)
Sep 12, 2003
5.813
6.864
5.795
6.349
355,266
+0.64(+11.28%)
Sep 11, 2003
5.686
5.727
5.652
5.705
34,500
-0.02(-0.41%)
Sep 10, 2003
5.703
5.845
5.630
5.729
40,561
+0.03(+0.49%)
Sep 09, 2003
5.791
5.791
5.701
5.701
17,250
-0.05(-0.93%)
Sep 08, 2003
5.761
5.791
5.738
5.755
20,980
+0.05(+0.79%)
Sep 05, 2003
5.787
5.856
5.710
5.710
44,757
-0.05(-0.93%)
Sep 04, 2003
5.843
5.843
5.759
5.763
24,710
-0.07(-1.21%)
Sep 03, 2003
5.834
5.845
5.804
5.834
31,703
+0.01(+0.18%)
Sep 02, 2003
5.695
5.823
5.673
5.823
69,468
+0.08(+1.31%)
Aug 29, 2003
5.662
5.759
5.662
5.748
9,790
+0.07(+1.28%)
Aug 28, 2003
5.787
5.787
5.667
5.675
47,089
-0.14(-2.36%)
Aug 27, 2003
5.695
5.813
5.695
5.813
58,278
+0.13(+2.26%)
Aug 26, 2003
5.620
5.684
5.598
5.684
26,575
+0.08(+1.45%)
Aug 25, 2003
5.598
5.620
5.577
5.602
10,723
-0.04(-0.68%)
Aug 22, 2003
5.641
5.738
5.641
5.641
96,975
+0.01(+0.19%)
Aug 21, 2003
5.298
5.654
5.298
5.630
107,232
+0.38(+7.14%)
Aug 20, 2003
5.180
5.255
5.169
5.255
23,777
+0.08(+1.45%)
Aug 19, 2003
5.148
5.180
5.126
5.180
31,237
+0.04(+0.79%)
Aug 18, 2003
5.191
5.203
5.126
5.139
38,230
-0.09(-1.80%)
Aug 15, 2003
5.233
5.233
5.233
5.233
6,993
+0.00(+0.00%)
Aug 14, 2003
5.216
5.233
5.169
5.233
11,655
+0.00(+0.00%)
Aug 13, 2003
5.201
5.233
5.158
5.233
9,790
+0.06(+1.24%)
Aug 12, 2003
5.126
5.169
5.126
5.169
6,527
+0.05(+0.96%)
Aug 11, 2003
5.120
5.122
5.073
5.120
6,993
+0.03(+0.51%)
Aug 08, 2003
5.152
5.201
5.066
5.094
21,912
-0.07(-1.41%)
Aug 07, 2003
5.105
5.167
5.105
5.167
57,812
+0.04(+0.79%)
Aug 06, 2003
5.105
5.137
5.094
5.126
17,716
+0.01(+0.21%)
Aug 05, 2003
5.281
5.336
5.105
5.116
35,899
-0.14(-2.65%)
Aug 04, 2003
5.341
5.341
5.199
5.255
42,893
-0.06(-1.13%)
Aug 01, 2003
5.309
5.381
5.221
5.315
166,909
-0.02(-0.40%)
Jul 31, 2003
5.362
5.386
5.309
5.336
26,108
-0.00(-0.08%)
Jul 30, 2003
5.392
5.392
5.317
5.341
25,176
-0.03(-0.56%)
Jul 29, 2003
5.283
5.371
5.259
5.371
53,616
+0.06(+1.17%)
Jul 28, 2003
5.276
5.309
5.276
5.309
15,385
+0.05(+1.02%)
Jul 25, 2003
5.199
5.298
5.199
5.255
14,453
+0.08(+1.58%)
Jul 24, 2003
5.191
5.274
5.173
5.173
18,182
+0.00(+0.00%)
Jul 23, 2003
5.126
5.184
5.105
5.173
43,359
+0.05(+1.05%)
Jul 22, 2003
5.255
5.298
5.051
5.120
79,725
-0.11(-2.05%)
Jul 21, 2003
5.315
5.315
5.227
5.227
22,845
-0.11(-2.13%)
Jul 18, 2003
5.364
5.364
5.319
5.341
98,374
-0.02(-0.44%)
Jul 17, 2003
5.414
5.414
5.351
5.364
46,622
-0.05(-0.91%)
Jul 16, 2003
5.388
5.414
5.373
5.414
33,568
-0.00(-0.04%)
Jul 15, 2003
5.489
5.489
5.386
5.416
20,514
-0.04(-0.79%)
Jul 14, 2003
5.459
5.459
5.439
5.459
13,986
-0.01(-0.20%)
Jul 11, 2003
5.459
5.472
5.362
5.469
99,772
+0.01(+0.20%)
Jul 10, 2003
5.609
5.609
5.448
5.459
30,771
-0.17(-2.94%)
Jul 09, 2003
5.549
5.641
5.523
5.624
46,622
+0.08(+1.35%)
Jul 08, 2003
5.433
5.549
5.433
5.549
86,252
+0.12(+2.29%)
Jul 07, 2003
5.392
5.424
5.364
5.424
34,967
+0.06(+1.08%)
Jul 03, 2003
5.375
5.396
5.332
5.366
16,784
-0.03(-0.64%)
Jul 02, 2003
5.362
5.427
5.362
5.401
42,893
+0.05(+0.92%)
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.