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
Hawaiian Electric Industries
(NY:
HE
)
9.990
-0.250 (-2.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2003
6.728
6.742
6.652
6.653
341,043
-0.06(-0.94%)
Dec 30, 2003
6.646
6.718
6.646
6.716
325,379
+0.06(+0.95%)
Dec 29, 2003
6.619
6.648
6.619
6.653
340,687
+0.04(+0.64%)
Dec 26, 2003
6.597
6.626
6.597
6.611
76,183
-0.00(-0.04%)
Dec 24, 2003
6.617
6.629
6.603
6.614
101,814
+0.01(+0.09%)
Dec 23, 2003
6.589
6.608
6.572
6.608
323,600
+0.01(+0.19%)
Dec 22, 2003
6.531
6.601
6.509
6.596
295,832
+0.05(+0.82%)
Dec 19, 2003
6.551
6.555
6.510
6.542
482,374
+0.01(+0.09%)
Dec 18, 2003
6.483
6.537
6.454
6.537
401,919
+0.05(+0.82%)
Dec 17, 2003
6.489
6.493
6.455
6.483
252,044
+0.00(+0.04%)
Dec 16, 2003
6.501
6.514
6.472
6.480
265,928
+0.00(+0.00%)
Dec 15, 2003
6.469
6.483
6.461
6.480
659,303
+0.02(+0.28%)
Dec 12, 2003
6.452
6.464
6.427
6.462
374,151
+0.03(+0.41%)
Dec 11, 2003
6.424
6.445
6.406
6.435
517,261
+0.01(+0.17%)
Dec 10, 2003
6.492
6.492
6.403
6.424
527,585
-0.03(-0.50%)
Dec 09, 2003
6.537
6.538
6.457
6.457
277,676
-0.07(-1.01%)
Dec 08, 2003
6.496
6.524
6.496
6.523
213,953
+0.03(+0.39%)
Dec 05, 2003
6.494
6.532
6.486
6.497
248,484
-0.03(-0.49%)
Dec 04, 2003
6.455
6.551
6.448
6.530
587,036
+0.07(+1.09%)
Dec 03, 2003
6.487
6.503
6.451
6.459
276,252
-0.02(-0.35%)
Dec 02, 2003
6.492
6.494
6.475
6.482
376,643
+0.01(+0.09%)
Dec 01, 2003
6.480
6.486
6.464
6.476
257,028
+0.00(+0.04%)
Nov 28, 2003
6.445
6.489
6.440
6.473
283,728
+0.04(+0.66%)
Nov 26, 2003
6.410
6.462
6.410
6.431
297,968
+0.03(+0.39%)
Nov 25, 2003
6.402
6.424
6.367
6.406
203,985
+0.00(+0.04%)
Nov 24, 2003
6.327
6.403
6.325
6.403
404,055
+0.10(+1.54%)
Nov 21, 2003
6.317
6.317
6.289
6.306
276,608
+0.01(+0.09%)
Nov 20, 2003
6.330
6.346
6.299
6.301
336,771
-0.04(-0.58%)
Nov 19, 2003
6.271
6.357
6.271
6.337
363,115
+0.06(+0.89%)
Nov 18, 2003
6.322
6.343
6.249
6.281
391,951
-0.04(-0.67%)
Nov 17, 2003
6.358
6.358
6.302
6.323
686,003
-0.12(-1.81%)
Nov 14, 2003
6.480
6.483
6.426
6.440
266,284
-0.03(-0.43%)
Nov 13, 2003
6.355
6.480
6.351
6.468
871,833
+0.11(+1.75%)
Nov 12, 2003
6.355
6.384
6.354
6.357
343,179
+0.01(+0.09%)
Nov 11, 2003
6.347
6.355
6.327
6.351
244,212
+0.03(+0.44%)
Nov 10, 2003
6.271
6.339
6.271
6.323
763,254
+0.04(+0.72%)
Nov 07, 2003
6.354
6.372
6.278
6.278
409,750
-0.07(-1.11%)
Nov 06, 2003
6.367
6.367
6.326
6.348
261,300
-0.11(-1.63%)
Nov 05, 2003
6.472
6.455
6.426
6.454
333,923
-0.03(-0.43%)
Nov 04, 2003
6.472
6.496
6.444
6.482
343,012
+0.00(+0.02%)
Nov 03, 2003
6.428
6.482
6.420
6.480
307,950
+0.05(+0.81%)
Oct 31, 2003
6.414
6.435
6.409
6.428
487,001
+0.04(+0.68%)
Oct 30, 2003
6.302
6.399
6.299
6.385
367,743
+0.07(+1.13%)
Oct 29, 2003
6.326
6.336
6.292
6.313
501,953
-0.01(-0.09%)
Oct 28, 2003
6.316
6.332
6.291
6.319
345,315
+0.02(+0.25%)
Oct 27, 2003
6.267
6.348
6.267
6.303
495,189
+0.05(+0.81%)
Oct 24, 2003
6.236
6.263
6.229
6.253
284,440
+0.01(+0.11%)
Oct 23, 2003
6.218
6.247
6.209
6.246
463,150
+0.03(+0.54%)
Oct 22, 2003
6.183
6.222
6.173
6.212
337,127
+0.03(+0.50%)
Oct 21, 2003
6.176
6.202
6.176
6.181
401,207
+0.02(+0.34%)
Oct 20, 2003
6.201
6.201
6.159
6.160
322,532
+0.00(+0.02%)
Oct 17, 2003
6.142
6.173
6.141
6.159
457,454
+0.01(+0.23%)
Oct 16, 2003
6.149
6.166
6.133
6.145
265,928
+0.00(+0.00%)
Oct 15, 2003
6.209
6.222
6.122
6.145
614,092
-0.05(-0.79%)
Oct 14, 2003
6.164
6.205
6.152
6.194
308,648
+0.03(+0.43%)
Oct 13, 2003
6.173
6.190
6.133
6.167
347,451
-0.01(-0.14%)
Oct 10, 2003
6.198
6.211
6.167
6.176
254,892
-0.02(-0.36%)
Oct 09, 2003
6.200
6.214
6.191
6.198
342,467
+0.01(+0.20%)
Oct 08, 2003
6.219
6.226
6.181
6.185
245,280
-0.03(-0.54%)
Oct 07, 2003
6.221
6.236
6.183
6.219
248,840
-0.02(-0.36%)
Oct 06, 2003
6.171
6.242
6.171
6.242
376,999
+0.06(+1.00%)
Oct 03, 2003
6.219
6.219
6.167
6.180
431,110
-0.00(-0.05%)
Oct 02, 2003
6.167
6.200
6.167
6.183
350,655
+0.03(+0.53%)
Oct 01, 2003
6.110
6.163
6.103
6.150
291,204
+0.04(+0.60%)
Sep 30, 2003
6.145
6.145
6.105
6.114
348,163
-0.04(-0.62%)
Sep 29, 2003
6.143
6.159
6.143
6.152
273,760
+0.01(+0.23%)
Sep 26, 2003
6.124
6.166
6.096
6.138
258,808
+0.01(+0.23%)
Sep 25, 2003
6.187
6.191
6.112
6.124
362,403
-0.05(-0.86%)
Sep 24, 2003
6.188
6.209
6.176
6.177
227,125
-0.03(-0.50%)
Sep 23, 2003
6.187
6.221
6.187
6.208
451,402
+0.03(+0.45%)
Sep 22, 2003
6.228
6.228
6.162
6.180
352,079
-0.05(-0.81%)
Sep 19, 2003
6.240
6.243
6.222
6.230
503,733
-0.01(-0.09%)
Sep 18, 2003
6.249
6.274
6.232
6.236
479,882
+0.00(+0.05%)
Sep 17, 2003
6.237
6.244
6.229
6.233
357,063
-0.00(-0.05%)
Sep 16, 2003
6.225
6.249
6.222
6.236
441,434
+0.03(+0.52%)
Sep 15, 2003
6.215
6.228
6.183
6.204
499,105
-0.01(-0.16%)
Sep 12, 2003
6.171
6.215
6.152
6.214
505,513
+0.04(+0.68%)
Sep 11, 2003
6.152
6.192
6.141
6.171
386,255
+0.06(+1.01%)
Sep 10, 2003
6.133
6.141
6.082
6.110
332,855
+0.00(+0.02%)
Sep 09, 2003
6.138
6.141
6.079
6.108
476,678
-0.04(-0.66%)
Sep 08, 2003
6.129
6.169
6.119
6.149
532,569
-0.00(-0.02%)
Sep 05, 2003
6.173
6.178
6.117
6.150
340,331
+0.00(+0.05%)
Sep 04, 2003
6.166
6.170
6.117
6.148
455,674
+0.01(+0.09%)
Sep 03, 2003
6.126
6.145
6.108
6.142
448,554
+0.05(+0.83%)
Sep 02, 2003
6.041
6.096
6.023
6.091
467,422
+0.05(+0.91%)
Aug 29, 2003
5.982
6.038
5.972
6.037
304,020
+0.03(+0.49%)
Aug 28, 2003
6.025
6.025
5.990
6.007
308,648
-0.00(-0.02%)
Aug 27, 2003
5.969
6.018
5.965
6.008
631,536
+0.05(+0.85%)
Aug 26, 2003
5.944
5.989
5.940
5.958
355,639
-0.01(-0.24%)
Aug 25, 2003
5.920
5.975
5.905
5.972
348,519
+0.07(+1.24%)
Aug 22, 2003
6.003
6.003
5.872
5.899
556,065
-0.08(-1.27%)
Aug 21, 2003
5.976
5.980
5.950
5.975
448,554
+0.03(+0.57%)
Aug 20, 2003
5.907
5.952
5.906
5.941
232,821
+0.04(+0.67%)
Aug 19, 2003
5.900
5.926
5.881
5.902
313,988
+0.00(+0.05%)
Aug 18, 2003
5.927
5.927
5.881
5.899
317,548
-0.01(-0.19%)
Aug 15, 2003
5.872
5.927
5.872
5.910
247,416
+0.07(+1.13%)
Aug 14, 2003
5.850
5.862
5.822
5.844
408,326
-0.00(-0.02%)
Aug 13, 2003
5.917
5.917
5.844
5.846
516,193
-0.02(-0.41%)
Aug 12, 2003
5.822
5.869
5.815
5.869
417,938
+0.07(+1.21%)
Aug 11, 2003
5.846
5.871
5.794
5.799
558,201
-0.03(-0.51%)
Aug 08, 2003
5.871
5.886
5.815
5.829
750,082
-0.03(-0.43%)
Aug 07, 2003
5.857
5.899
5.823
5.854
542,537
-0.07(-1.21%)
Aug 06, 2003
5.948
5.948
5.861
5.926
2,480,577
+0.04(+0.69%)
Aug 05, 2003
5.941
5.961
5.867
5.885
644,708
-0.04(-0.66%)
Aug 04, 2003
5.990
6.018
5.875
5.924
2,067,622
-0.04(-0.75%)
Aug 01, 2003
5.972
6.000
5.950
5.969
471,338
-0.00(-0.07%)
Jul 31, 2003
5.997
6.027
5.969
5.973
562,117
-0.01(-0.09%)
Jul 30, 2003
5.990
6.011
5.944
5.979
1,053,747
-0.00(-0.05%)
Jul 29, 2003
6.075
6.075
5.976
5.982
902,804
-0.08(-1.32%)
Jul 28, 2003
6.072
6.093
6.048
6.062
253,824
-0.03(-0.44%)
Jul 25, 2003
6.082
6.117
6.079
6.089
506,581
+0.02(+0.39%)
Jul 24, 2003
6.082
6.089
6.035
6.065
522,957
+0.06(+1.05%)
Jul 23, 2003
6.025
6.035
5.959
6.001
802,770
+0.01(+0.09%)
Jul 22, 2003
6.110
6.110
5.976
5.996
903,872
-0.13(-2.09%)
Jul 21, 2003
6.169
6.171
6.117
6.124
308,648
-0.02(-0.39%)
Jul 18, 2003
6.133
6.156
6.110
6.148
529,721
+0.05(+0.81%)
Jul 17, 2003
6.131
6.131
6.053
6.098
326,803
+0.00(+0.07%)
Jul 16, 2003
6.143
6.143
6.034
6.094
500,885
-0.03(-0.46%)
Jul 15, 2003
6.197
6.261
6.118
6.122
506,937
-0.11(-1.76%)
Jul 14, 2003
6.282
6.285
6.230
6.232
430,042
-0.03(-0.47%)
Jul 11, 2003
6.285
6.306
6.250
6.261
299,392
-0.01(-0.22%)
Jul 10, 2003
6.327
6.327
6.240
6.275
366,319
-0.06(-1.00%)
Jul 09, 2003
6.412
6.412
6.326
6.339
389,103
-0.05(-0.81%)
Jul 08, 2003
6.419
6.426
6.367
6.391
400,139
-0.03(-0.44%)
Jul 07, 2003
6.416
6.433
6.405
6.419
530,433
+0.02(+0.29%)
Jul 03, 2003
6.424
6.430
6.392
6.400
180,845
-0.02(-0.33%)
Jul 02, 2003
6.433
6.438
6.419
6.421
379,135
+0.00(+0.04%)
Jul 01, 2003
6.454
6.454
6.393
6.419
261,300
-0.02(-0.33%)
Jun 30, 2003
6.455
6.455
6.419
6.440
420,786
+0.02(+0.28%)
Jun 27, 2003
6.485
6.485
6.421
6.421
261,656
-0.04(-0.54%)
Jun 26, 2003
6.461
6.503
6.457
6.457
301,528
-0.00(-0.02%)
Jun 25, 2003
6.454
6.511
6.450
6.458
501,597
+0.03(+0.39%)
Jun 24, 2003
6.426
6.468
6.403
6.433
354,927
+0.01(+0.13%)
Jun 23, 2003
6.472
6.486
6.396
6.424
404,055
-0.05(-0.74%)
Jun 20, 2003
6.478
6.530
6.461
6.472
404,055
+0.03(+0.46%)
Jun 19, 2003
6.469
6.503
6.416
6.442
297,256
-0.03(-0.41%)
Jun 18, 2003
6.421
6.489
6.410
6.469
452,114
+0.06(+0.99%)
Jun 17, 2003
6.494
6.494
6.405
6.406
384,475
-0.05(-0.83%)
Jun 16, 2003
6.355
6.472
6.355
6.459
364,183
+0.12(+1.86%)
Jun 13, 2003
6.455
6.461
6.341
6.341
486,645
-0.11(-1.76%)
Jun 12, 2003
6.433
6.455
6.400
6.455
382,339
+0.06(+0.90%)
Jun 11, 2003
6.419
6.419
6.362
6.398
366,675
+0.01(+0.09%)
Jun 10, 2003
6.405
6.409
6.364
6.392
354,215
+0.03(+0.42%)
Jun 09, 2003
6.369
6.385
6.343
6.365
381,271
+0.01(+0.20%)
Jun 06, 2003
6.424
6.458
6.330
6.353
676,747
-0.05(-0.85%)
Jun 05, 2003
6.503
6.503
6.362
6.407
628,688
-0.09(-1.40%)
Jun 04, 2003
6.469
6.499
6.461
6.499
622,280
+0.02(+0.24%)
Jun 03, 2003
6.479
6.486
6.421
6.483
380,559
+0.02(+0.28%)
Jun 02, 2003
6.433
6.496
6.433
6.465
582,764
+0.03(+0.50%)
May 30, 2003
6.384
6.433
6.384
6.433
558,913
+0.06(+0.95%)
May 29, 2003
6.391
6.478
6.354
6.372
1,029,539
-0.07(-1.07%)
May 28, 2003
6.539
6.544
6.420
6.441
876,105
-0.10(-1.52%)
May 27, 2003
6.309
6.542
6.308
6.541
2,203,612
+0.25(+3.95%)
May 23, 2003
6.087
6.313
6.042
6.292
1,038,439
+0.24(+3.97%)
May 22, 2003
6.011
6.059
5.983
6.052
863,289
+0.07(+1.22%)
May 21, 2003
6.060
6.060
5.947
5.979
1,643,631
+0.09(+1.57%)
May 20, 2003
5.839
5.899
5.832
5.886
479,526
+0.05(+0.94%)
May 19, 2003
5.895
5.895
5.832
5.832
602,700
-0.05(-0.86%)
May 16, 2003
5.799
5.899
5.792
5.882
1,384,466
+0.12(+2.05%)
May 15, 2003
5.688
5.764
5.659
5.764
1,012,807
+0.08(+1.43%)
May 14, 2003
5.722
5.722
5.674
5.683
499,461
-0.03(-0.44%)
May 13, 2003
5.746
5.756
5.691
5.708
284,440
-0.04(-0.76%)
May 12, 2003
5.758
5.775
5.742
5.751
419,718
+0.01(+0.12%)
May 09, 2003
5.723
5.758
5.712
5.744
460,302
+0.03(+0.57%)
May 08, 2003
5.723
5.729
5.687
5.712
750,438
-0.09(-1.53%)
May 07, 2003
5.778
5.803
5.771
5.801
4,135,600
+0.02(+0.39%)
May 06, 2003
5.721
5.781
5.681
5.778
835,521
+0.06(+1.06%)
May 05, 2003
5.743
5.751
5.705
5.718
563,185
-0.00(-0.07%)
May 02, 2003
5.691
5.744
5.691
5.722
285,152
+0.01(+0.12%)
May 01, 2003
5.780
5.780
5.688
5.715
406,546
-0.09(-1.60%)
Apr 30, 2003
5.760
5.820
5.754
5.808
399,783
+0.04(+0.68%)
Apr 29, 2003
5.803
5.817
5.768
5.768
454,606
-0.04(-0.60%)
Apr 28, 2003
5.718
5.803
5.708
5.803
743,674
+0.09(+1.50%)
Apr 25, 2003
5.662
5.718
5.662
5.718
500,173
+0.06(+0.99%)
Apr 24, 2003
5.632
5.688
5.621
5.662
577,780
+0.02(+0.27%)
Apr 23, 2003
5.621
5.688
5.594
5.646
578,848
+0.03(+0.47%)
Apr 22, 2003
5.669
5.677
5.552
5.619
1,933,768
-0.12(-2.08%)
Apr 21, 2003
5.735
5.747
5.688
5.739
440,722
+0.02(+0.37%)
Apr 17, 2003
5.737
5.754
5.697
5.718
342,467
-0.00(-0.05%)
Apr 16, 2003
5.730
5.775
5.708
5.721
416,870
-0.02(-0.29%)
Apr 15, 2003
5.702
5.743
5.673
5.737
321,464
+0.05(+0.86%)
Apr 14, 2003
5.660
5.719
5.660
5.688
540,045
+0.02(+0.35%)
Apr 11, 2003
5.709
5.719
5.663
5.669
294,052
-0.03(-0.47%)
Apr 10, 2003
5.660
5.695
5.660
5.695
445,350
+0.04(+0.62%)
Apr 09, 2003
5.646
5.695
5.646
5.660
525,449
+0.02(+0.32%)
Apr 08, 2003
5.653
5.698
5.631
5.642
595,580
-0.01(-0.20%)
Apr 07, 2003
5.669
5.746
5.645
5.653
549,657
+0.02(+0.35%)
Apr 04, 2003
5.628
5.650
5.605
5.633
446,062
+0.02(+0.33%)
Apr 03, 2003
5.660
5.660
5.586
5.615
831,605
-0.04(-0.67%)
Apr 02, 2003
5.691
5.697
5.648
5.653
663,931
-0.03(-0.59%)
Apr 01, 2003
5.723
5.746
5.667
5.687
770,374
-0.04(-0.66%)
Mar 31, 2003
5.754
5.754
5.719
5.725
763,966
-0.06(-1.00%)
Mar 28, 2003
5.778
5.787
5.766
5.782
861,509
-0.00(-0.02%)
Mar 27, 2003
5.836
5.836
5.760
5.784
497,681
-0.07(-1.27%)
Mar 26, 2003
5.843
5.883
5.809
5.858
395,511
+0.01(+0.10%)
Mar 25, 2003
5.802
5.868
5.778
5.853
532,569
+0.05(+0.87%)
Mar 24, 2003
5.787
5.809
5.758
5.802
480,238
-0.01(-0.12%)
Mar 21, 2003
5.761
5.815
5.744
5.809
607,328
+0.06(+1.12%)
Mar 20, 2003
5.758
5.758
5.709
5.744
611,956
-0.02(-0.41%)
Mar 19, 2003
5.784
5.784
5.742
5.768
264,860
-0.02(-0.27%)
Mar 18, 2003
5.751
5.822
5.737
5.784
575,288
+0.03(+0.44%)
Mar 17, 2003
5.737
5.774
5.716
5.758
451,046
+0.01(+0.24%)
Mar 14, 2003
5.761
5.780
5.730
5.744
393,375
+0.00(+0.07%)
Mar 13, 2003
5.730
5.749
5.714
5.740
529,721
+0.03(+0.54%)
Mar 12, 2003
5.730
5.749
5.705
5.709
579,560
-0.01(-0.15%)
Mar 11, 2003
5.756
5.787
5.705
5.718
529,365
-0.01(-0.12%)
Mar 10, 2003
5.743
5.757
5.708
5.725
498,749
-0.01(-0.20%)
Mar 07, 2003
5.773
5.784
5.646
5.736
591,664
-0.03(-0.44%)
Mar 06, 2003
5.751
5.780
5.712
5.761
559,625
+0.01(+0.17%)
Mar 05, 2003
5.735
5.766
5.716
5.751
609,108
+0.02(+0.32%)
Mar 04, 2003
5.735
5.735
5.695
5.733
485,933
+0.03(+0.47%)
Mar 03, 2003
5.688
5.716
5.653
5.707
741,538
+0.12(+2.09%)
Feb 28, 2003
5.618
5.635
5.577
5.590
299,036
-0.02(-0.30%)
Feb 27, 2003
5.608
5.653
5.582
5.607
264,504
+0.03(+0.53%)
Feb 26, 2003
5.631
5.632
5.562
5.577
380,203
-0.05(-0.90%)
Feb 25, 2003
5.625
5.673
5.563
5.628
514,769
+0.02(+0.30%)
Feb 24, 2003
5.688
5.723
5.611
5.611
335,703
-0.07(-1.16%)
Feb 21, 2003
5.653
5.742
5.635
5.677
1,009,959
+0.09(+1.69%)
Feb 20, 2003
5.513
5.596
5.513
5.583
419,006
+0.06(+1.12%)
Feb 19, 2003
5.546
5.551
5.497
5.521
391,595
-0.01(-0.15%)
Feb 18, 2003
5.548
5.565
5.503
5.530
362,403
+0.01(+0.20%)
Feb 14, 2003
5.506
5.549
5.471
5.518
608,752
+0.02(+0.33%)
Feb 13, 2003
5.485
5.548
5.365
5.500
829,469
+0.04(+0.67%)
Feb 12, 2003
5.573
5.603
5.400
5.464
826,977
-0.11(-1.97%)
Feb 11, 2003
5.646
5.655
5.551
5.573
569,236
-0.04(-0.80%)
Feb 10, 2003
5.709
5.735
5.576
5.618
1,103,942
-0.14(-2.51%)
Feb 07, 2003
5.892
5.892
5.763
5.763
4,035,922
-0.07(-1.25%)
Feb 06, 2003
5.837
5.903
5.822
5.836
432,534
+0.00(+0.00%)
Feb 05, 2003
5.871
5.913
5.836
5.836
289,424
-0.03(-0.43%)
Feb 04, 2003
5.906
5.920
5.857
5.861
535,773
-0.04(-0.60%)
Feb 03, 2003
5.820
5.931
5.795
5.896
631,536
+0.10(+1.79%)
Jan 31, 2003
5.736
5.801
5.725
5.792
534,705
+0.06(+1.08%)
Jan 30, 2003
5.795
5.840
5.728
5.730
621,212
-0.05(-0.87%)
Jan 29, 2003
5.830
5.830
5.774
5.781
590,952
-0.06(-1.08%)
Jan 28, 2003
5.871
5.912
5.837
5.844
603,768
-0.02(-0.29%)
Jan 27, 2003
6.039
6.041
5.836
5.861
981,835
-0.18(-2.95%)
Jan 24, 2003
6.039
6.062
5.976
6.039
817,009
-0.01(-0.12%)
Jan 23, 2003
5.997
6.069
5.997
6.046
597,004
+0.06(+0.94%)
Jan 22, 2003
6.067
6.067
5.927
5.990
622,280
-0.09(-1.46%)
Jan 21, 2003
6.156
6.194
6.077
6.079
910,992
-0.09(-1.48%)
Jan 17, 2003
6.271
6.271
6.170
6.170
292,984
-0.10(-1.66%)
Jan 16, 2003
6.264
6.319
6.250
6.274
372,727
+0.00(+0.00%)
Jan 15, 2003
6.271
6.337
6.214
6.274
662,863
+0.02(+0.31%)
Jan 14, 2003
6.236
6.278
6.211
6.254
476,678
+0.02(+0.29%)
Jan 13, 2003
6.301
6.320
6.216
6.236
596,292
-0.06(-1.00%)
Jan 10, 2003
6.299
6.308
6.261
6.299
237,805
-0.01(-0.22%)
Jan 09, 2003
6.327
6.341
6.299
6.313
466,710
+0.00(+0.04%)
Jan 08, 2003
6.284
6.355
6.249
6.310
604,836
+0.05(+0.88%)
Jan 07, 2003
6.450
6.450
6.250
6.256
835,877
-0.19(-2.98%)
Jan 06, 2003
6.249
6.476
6.249
6.448
741,182
+0.21(+3.42%)
Jan 03, 2003
6.236
6.313
6.204
6.235
522,957
-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.