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
Idex Corp
(NY:
IEX
)
220.42
-0.21 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 30, 2004
11.56
11.68
11.53
11.63
203,712
+0.03(+0.28%)
Jul 29, 2004
11.54
11.62
11.43
11.59
443,860
+0.07(+0.57%)
Jul 28, 2004
11.52
11.55
11.27
11.53
416,809
+0.01(+0.06%)
Jul 27, 2004
11.30
11.53
11.24
11.52
369,516
+0.22(+1.99%)
Jul 26, 2004
11.21
11.34
11.15
11.30
1,053,157
+0.15(+1.33%)
Jul 23, 2004
11.25
11.36
11.07
11.15
728,726
-0.14(-1.22%)
Jul 22, 2004
11.66
11.66
11.12
11.28
310,445
-0.08(-0.73%)
Jul 21, 2004
11.85
11.88
11.36
11.37
345,961
-0.42(-3.59%)
Jul 20, 2004
11.61
11.84
11.56
11.79
388,838
+0.17(+1.47%)
Jul 19, 2004
11.71
11.74
11.58
11.62
233,891
-0.05(-0.47%)
Jul 16, 2004
11.84
11.89
11.68
11.68
522,254
-0.12(-1.01%)
Jul 15, 2004
11.67
11.84
11.67
11.80
178,501
+0.14(+1.24%)
Jul 14, 2004
11.80
11.88
11.64
11.65
236,468
-0.18(-1.53%)
Jul 13, 2004
11.71
11.89
11.71
11.83
173,716
+0.11(+0.93%)
Jul 12, 2004
11.80
11.86
11.64
11.72
196,719
-0.09(-0.77%)
Jul 09, 2004
11.59
11.87
11.59
11.81
177,397
+0.26(+2.26%)
Jul 08, 2004
11.88
11.89
11.55
11.55
287,994
-0.32(-2.69%)
Jul 07, 2004
11.94
11.97
11.85
11.87
549,673
-0.05(-0.40%)
Jul 06, 2004
11.94
11.98
11.89
11.92
689,162
-0.02(-0.15%)
Jul 02, 2004
12.13
12.17
11.92
11.94
202,056
-0.15(-1.26%)
Jul 01, 2004
12.44
12.57
12.09
12.09
410,184
-0.36(-2.85%)
Jun 30, 2004
12.26
12.46
12.25
12.44
319,094
+0.17(+1.36%)
Jun 29, 2004
12.10
12.30
12.03
12.28
455,638
+0.18(+1.47%)
Jun 28, 2004
12.05
12.14
11.90
12.10
486,922
+0.14(+1.15%)
Jun 25, 2004
12.01
12.13
11.89
11.96
515,077
-0.05(-0.42%)
Jun 24, 2004
11.97
12.10
11.94
12.01
291,674
-0.05(-0.42%)
Jun 23, 2004
11.96
12.18
11.69
12.06
267,567
+0.09(+0.79%)
Jun 22, 2004
11.77
12.00
11.63
11.97
468,887
+0.17(+1.41%)
Jun 21, 2004
12.10
12.15
11.76
11.80
590,894
-0.44(-3.61%)
Jun 18, 2004
11.76
12.31
11.76
12.24
1,107,628
+0.56(+4.81%)
Jun 17, 2004
11.78
11.79
11.63
11.68
427,851
-0.08(-0.68%)
Jun 16, 2004
11.83
11.85
11.62
11.76
439,812
-0.01(-0.09%)
Jun 15, 2004
11.83
11.99
11.73
11.77
653,277
+0.03(+0.28%)
Jun 14, 2004
11.77
11.83
11.73
11.74
651,253
-0.12(-1.04%)
Jun 10, 2004
11.81
11.96
11.75
11.86
340,808
+0.08(+0.71%)
Jun 09, 2004
11.96
12.05
11.78
11.78
263,703
-0.17(-1.42%)
Jun 08, 2004
11.94
12.01
11.83
11.95
341,176
-0.08(-0.63%)
Jun 07, 2004
11.70
12.03
11.65
12.03
183,285
+0.45(+3.91%)
Jun 04, 2004
11.73
11.75
11.52
11.57
222,482
+0.00(+0.03%)
Jun 03, 2004
11.77
11.81
11.56
11.57
283,577
-0.20(-1.72%)
Jun 02, 2004
11.63
11.83
11.59
11.77
391,966
+0.15(+1.28%)
Jun 01, 2004
11.43
11.65
11.34
11.63
474,592
+3.95(+51.37%)
May 28, 2004
7.592
7.704
7.585
7.680
324,062
+0.05(+0.63%)
May 27, 2004
7.519
7.646
7.519
7.632
268,856
+0.13(+1.67%)
May 26, 2004
7.664
7.664
7.453
7.506
347,249
-0.18(-2.37%)
May 25, 2004
7.342
7.698
7.342
7.688
576,080
+0.35(+4.71%)
May 24, 2004
7.246
7.342
7.244
7.342
489,682
+0.10(+1.33%)
May 21, 2004
7.229
7.246
7.180
7.246
189,358
+0.04(+0.60%)
May 20, 2004
7.133
7.242
7.093
7.202
170,312
+0.07(+0.97%)
May 19, 2004
7.205
7.358
7.109
7.133
302,256
-0.03(-0.45%)
May 18, 2004
7.146
7.189
7.138
7.165
376,232
+0.04(+0.59%)
May 17, 2004
7.310
7.310
7.101
7.123
263,611
-0.21(-2.90%)
May 14, 2004
7.310
7.468
7.242
7.336
371,816
+0.01(+0.13%)
May 13, 2004
7.387
7.421
7.278
7.326
218,618
-0.06(-0.83%)
May 12, 2004
7.294
7.410
7.125
7.387
277,413
+0.08(+1.06%)
May 11, 2004
7.286
7.358
7.237
7.310
262,507
+0.06(+0.78%)
May 10, 2004
7.310
7.390
7.197
7.254
437,236
-0.06(-0.86%)
May 07, 2004
7.553
7.592
7.315
7.316
407,976
-0.24(-3.13%)
May 06, 2004
7.593
7.616
7.551
7.553
491,338
-0.04(-0.51%)
May 05, 2004
7.653
7.653
7.576
7.592
471,464
-0.07(-0.90%)
May 04, 2004
7.687
7.703
7.617
7.661
415,429
-0.01(-0.17%)
May 03, 2004
7.621
7.696
7.592
7.674
475,328
+0.07(+0.87%)
Apr 30, 2004
7.579
7.682
7.548
7.608
704,988
+0.03(+0.40%)
Apr 29, 2004
7.617
7.672
7.577
7.577
567,247
-0.03(-0.44%)
Apr 28, 2004
7.661
7.661
7.563
7.611
587,950
-0.05(-0.65%)
Apr 27, 2004
7.761
7.767
7.661
7.661
424,538
-0.10(-1.29%)
Apr 26, 2004
7.682
7.825
7.682
7.761
877,232
+0.08(+1.05%)
Apr 23, 2004
7.559
7.703
7.543
7.680
878,336
+0.14(+1.81%)
Apr 22, 2004
7.246
7.568
7.231
7.543
682,905
+0.34(+4.67%)
Apr 21, 2004
7.117
7.229
7.093
7.207
366,019
+0.09(+1.22%)
Apr 20, 2004
7.107
7.197
7.101
7.120
418,189
+0.03(+0.36%)
Apr 19, 2004
7.062
7.123
7.007
7.094
219,722
+0.03(+0.46%)
Apr 16, 2004
6.972
7.093
6.965
7.062
248,981
+0.11(+1.57%)
Apr 15, 2004
6.911
6.985
6.907
6.952
281,001
+0.06(+0.89%)
Apr 14, 2004
6.899
6.996
6.856
6.891
243,461
-0.00(-0.05%)
Apr 13, 2004
7.125
7.125
6.874
6.894
301,980
-0.24(-3.43%)
Apr 12, 2004
7.052
7.141
7.049
7.139
125,318
+0.09(+1.35%)
Apr 08, 2004
7.134
7.141
7.044
7.044
221,102
-0.07(-1.04%)
Apr 07, 2004
7.084
7.147
7.012
7.118
256,986
+0.01(+0.14%)
Apr 06, 2004
7.101
7.167
7.083
7.109
280,725
-0.05(-0.67%)
Apr 05, 2004
7.151
7.181
7.104
7.157
358,014
+0.00(+0.07%)
Apr 02, 2004
7.084
7.180
7.084
7.152
675,728
+0.08(+1.07%)
Apr 01, 2004
7.001
7.101
6.964
7.076
373,472
+0.08(+1.08%)
Mar 31, 2004
6.948
7.030
6.920
7.001
448,277
+0.05(+0.74%)
Mar 30, 2004
6.883
6.975
6.882
6.949
378,993
+0.03(+0.37%)
Mar 29, 2004
6.843
6.923
6.843
6.923
372,644
+0.10(+1.41%)
Mar 26, 2004
6.788
6.848
6.777
6.827
359,670
+0.05(+0.69%)
Mar 25, 2004
6.690
6.845
6.690
6.780
416,533
+0.09(+1.35%)
Mar 24, 2004
6.666
6.711
6.664
6.690
957,558
+0.02(+0.36%)
Mar 23, 2004
6.759
6.759
6.613
6.666
542,404
+0.06(+0.98%)
Mar 22, 2004
6.601
6.605
6.537
6.601
445,793
+0.00(+0.00%)
Mar 19, 2004
6.619
6.632
6.561
6.601
722,102
-0.02(-0.27%)
Mar 18, 2004
6.552
6.650
6.452
6.619
618,313
+0.08(+1.23%)
Mar 17, 2004
6.506
6.576
6.506
6.539
525,842
+0.04(+0.64%)
Mar 16, 2004
6.521
6.568
6.481
6.497
846,869
+0.06(+1.00%)
Mar 15, 2004
6.481
6.487
6.416
6.432
540,472
-0.04(-0.62%)
Mar 12, 2004
6.481
6.489
6.407
6.473
616,657
-0.00(-0.02%)
Mar 11, 2004
6.610
6.610
6.473
6.474
209,232
-0.15(-2.28%)
Mar 10, 2004
6.759
6.775
6.611
6.626
349,457
-0.14(-2.02%)
Mar 09, 2004
6.811
6.811
6.693
6.762
218,066
-0.05(-0.69%)
Mar 08, 2004
6.923
6.954
6.809
6.809
220,274
-0.12(-1.77%)
Mar 05, 2004
6.907
6.952
6.888
6.932
179,421
+0.01(+0.12%)
Mar 04, 2004
6.915
6.923
6.869
6.923
135,532
+0.00(+0.07%)
Mar 03, 2004
6.899
6.923
6.811
6.919
218,618
+0.01(+0.16%)
Mar 02, 2004
6.917
6.930
6.893
6.907
422,054
-0.01(-0.09%)
Mar 01, 2004
6.867
6.932
6.859
6.914
298,667
+0.05(+0.80%)
Feb 27, 2004
6.782
6.899
6.782
6.859
211,993
-0.05(-0.68%)
Feb 26, 2004
6.891
6.940
6.866
6.906
214,753
+0.01(+0.19%)
Feb 25, 2004
6.830
6.893
6.827
6.893
332,343
+0.05(+0.75%)
Feb 24, 2004
6.746
6.843
6.722
6.841
433,647
+0.09(+1.34%)
Feb 23, 2004
6.785
6.801
6.724
6.751
309,432
-0.02(-0.26%)
Feb 20, 2004
6.779
6.829
6.762
6.769
310,813
+0.01(+0.10%)
Feb 19, 2004
6.870
6.888
6.762
6.762
218,894
-0.09(-1.34%)
Feb 18, 2004
6.919
6.948
6.845
6.854
239,596
-0.07(-0.95%)
Feb 17, 2004
6.875
6.923
6.875
6.920
150,990
+0.07(+0.99%)
Feb 13, 2004
6.880
6.894
6.811
6.853
233,799
-0.02(-0.33%)
Feb 12, 2004
6.904
6.904
6.853
6.875
352,494
-0.03(-0.44%)
Feb 11, 2004
6.915
6.962
6.899
6.906
342,832
-0.02(-0.26%)
Feb 10, 2004
6.888
6.923
6.853
6.923
590,710
+0.03(+0.44%)
Feb 09, 2004
6.870
6.893
6.832
6.893
207,024
+0.01(+0.19%)
Feb 06, 2004
6.716
6.907
6.716
6.880
282,933
+0.17(+2.57%)
Feb 05, 2004
6.653
6.709
6.653
6.708
271,340
+0.06(+0.97%)
Feb 04, 2004
6.762
6.762
6.643
6.643
657,234
-0.12(-1.76%)
Feb 03, 2004
6.696
6.777
6.696
6.762
450,761
+0.07(+1.01%)
Feb 02, 2004
6.722
6.762
6.674
6.695
344,489
-0.02(-0.29%)
Jan 30, 2004
6.795
6.795
6.666
6.714
659,166
-0.09(-1.30%)
Jan 29, 2004
6.843
6.843
6.730
6.803
427,022
-0.03(-0.45%)
Jan 28, 2004
6.859
6.877
6.811
6.833
322,682
-0.02(-0.26%)
Jan 27, 2004
6.920
6.920
6.819
6.851
433,923
-0.08(-1.14%)
Jan 26, 2004
6.920
6.956
6.906
6.930
418,189
+0.01(+0.14%)
Jan 23, 2004
6.928
6.928
6.883
6.920
221,930
+0.01(+0.12%)
Jan 22, 2004
6.898
6.980
6.827
6.912
402,456
+0.01(+0.21%)
Jan 21, 2004
6.932
6.932
6.864
6.898
190,462
-0.04(-0.60%)
Jan 20, 2004
6.954
7.007
6.912
6.940
441,376
-0.03(-0.44%)
Jan 16, 2004
6.964
7.002
6.935
6.970
206,196
+0.05(+0.67%)
Jan 15, 2004
6.874
6.988
6.874
6.923
439,168
+0.05(+0.73%)
Jan 14, 2004
6.754
6.874
6.754
6.874
192,670
+0.12(+1.76%)
Jan 13, 2004
6.740
6.762
6.682
6.754
202,332
-0.02(-0.24%)
Jan 12, 2004
6.690
6.771
6.669
6.771
421,226
+0.09(+1.33%)
Jan 09, 2004
6.734
6.734
6.682
6.682
391,138
-0.10(-1.45%)
Jan 08, 2004
6.758
6.803
6.743
6.780
208,680
+0.04(+0.57%)
Jan 07, 2004
6.706
6.746
6.676
6.742
403,284
+0.04(+0.53%)
Jan 06, 2004
6.819
6.819
6.706
6.706
422,054
-0.13(-1.86%)
Jan 05, 2004
6.703
6.835
6.703
6.833
353,046
+0.17(+2.56%)
Jan 02, 2004
6.696
6.762
6.659
6.663
277,413
-0.03(-0.51%)
Dec 31, 2003
6.714
6.746
6.650
6.696
307,500
-0.03(-0.38%)
Dec 30, 2003
6.690
6.742
6.668
6.722
165,343
+0.02(+0.24%)
Dec 29, 2003
6.635
6.714
6.626
6.706
284,037
+0.07(+1.07%)
Dec 26, 2003
6.595
6.648
6.585
6.635
129,459
+0.05(+0.71%)
Dec 24, 2003
6.642
6.642
6.584
6.589
121,454
-0.06(-0.87%)
Dec 23, 2003
6.717
6.734
6.622
6.647
319,094
-0.06(-0.89%)
Dec 22, 2003
6.698
6.706
6.642
6.706
190,738
+0.00(+0.00%)
Dec 19, 2003
6.727
6.727
6.577
6.706
702,503
-0.02(-0.31%)
Dec 18, 2003
6.582
6.727
6.581
6.727
411,565
+0.14(+2.20%)
Dec 17, 2003
6.634
6.634
6.503
6.582
418,189
-0.04(-0.54%)
Dec 16, 2003
6.668
6.668
6.535
6.618
305,016
-0.03(-0.48%)
Dec 15, 2003
6.817
6.817
6.650
6.650
247,877
-0.09(-1.29%)
Dec 12, 2003
6.721
6.772
6.690
6.737
320,198
+0.03(+0.48%)
Dec 11, 2003
6.577
6.737
6.577
6.705
200,399
+0.14(+2.06%)
Dec 10, 2003
6.714
6.714
6.563
6.569
231,591
-0.14(-2.04%)
Dec 09, 2003
6.682
6.740
6.672
6.706
879,716
+0.04(+0.60%)
Dec 08, 2003
6.619
6.684
6.601
6.666
409,356
+0.06(+0.98%)
Dec 05, 2003
6.622
6.622
6.571
6.601
343,108
-0.02(-0.34%)
Dec 04, 2003
6.592
6.626
6.518
6.624
701,951
+0.04(+0.59%)
Dec 03, 2003
6.558
6.677
6.558
6.585
472,844
+0.03(+0.47%)
Dec 02, 2003
6.524
6.571
6.523
6.555
577,460
+0.01(+0.22%)
Dec 01, 2003
6.383
6.540
6.383
6.540
433,371
+0.18(+2.89%)
Nov 28, 2003
6.363
6.384
6.357
6.357
150,990
+0.00(+0.00%)
Nov 26, 2003
6.408
6.408
6.336
6.357
358,842
-0.05(-0.80%)
Nov 25, 2003
6.312
6.426
6.308
6.408
293,975
+0.13(+2.03%)
Nov 24, 2003
6.188
6.296
6.186
6.281
616,657
+0.09(+1.51%)
Nov 21, 2003
6.173
6.234
6.163
6.188
468,979
+0.04(+0.65%)
Nov 20, 2003
6.183
6.197
6.138
6.147
543,784
-0.04(-0.60%)
Nov 19, 2003
6.099
6.196
6.062
6.184
456,558
+0.08(+1.32%)
Nov 18, 2003
6.110
6.157
6.049
6.104
513,697
+0.01(+0.11%)
Nov 17, 2003
5.930
6.098
5.930
6.098
505,140
+0.02(+0.40%)
Nov 14, 2003
6.118
6.138
6.067
6.073
333,723
-0.05(-0.74%)
Nov 13, 2003
6.004
6.135
5.957
6.118
471,740
+0.12(+1.93%)
Nov 12, 2003
5.906
6.003
5.893
6.003
311,917
+0.10(+1.75%)
Nov 11, 2003
5.974
5.974
5.901
5.899
333,723
-0.08(-1.29%)
Nov 10, 2003
6.107
6.138
5.977
5.977
257,814
-0.17(-2.75%)
Nov 07, 2003
6.209
6.242
6.146
6.146
303,912
-0.02(-0.31%)
Nov 06, 2003
6.102
6.168
6.067
6.165
264,163
+0.06(+1.03%)
Nov 05, 2003
6.025
6.114
6.012
6.102
265,819
+0.02(+0.26%)
Nov 04, 2003
6.025
6.147
6.025
6.086
295,079
-0.00(-0.08%)
Nov 03, 2003
5.986
6.101
6.011
6.091
408,528
+0.10(+1.75%)
Oct 31, 2003
5.972
5.986
5.908
5.986
459,594
+0.03(+0.46%)
Oct 30, 2003
5.901
5.959
5.893
5.959
702,227
+0.06(+1.07%)
Oct 29, 2003
5.906
5.919
5.877
5.896
404,112
-0.02(-0.33%)
Oct 28, 2003
5.999
5.999
5.890
5.916
295,907
-0.07(-1.13%)
Oct 27, 2003
5.877
5.993
5.877
5.983
249,257
+0.11(+1.81%)
Oct 24, 2003
5.877
5.935
5.853
5.877
423,710
-0.01(-0.19%)
Oct 23, 2003
5.893
5.927
5.854
5.888
406,044
-0.01(-0.25%)
Oct 22, 2003
6.078
6.078
5.901
5.903
490,786
-0.19(-3.12%)
Oct 21, 2003
6.213
6.213
6.059
6.093
446,621
-0.13(-2.10%)
Oct 20, 2003
6.360
6.360
6.188
6.223
647,297
-0.14(-2.28%)
Oct 17, 2003
6.230
6.368
6.159
6.368
947,621
+0.15(+2.36%)
Oct 16, 2003
6.239
6.320
6.221
6.221
2,893,101
+0.35(+5.92%)
Oct 15, 2003
5.896
5.896
5.780
5.874
944,860
-0.02(-0.33%)
Oct 14, 2003
5.978
5.985
5.893
5.893
655,026
-0.09(-1.43%)
Oct 13, 2003
5.974
6.044
5.962
5.978
289,834
+0.00(+0.08%)
Oct 10, 2003
5.994
6.006
5.965
5.974
253,398
-0.03(-0.54%)
Oct 09, 2003
6.022
6.054
5.967
6.006
460,974
+0.01(+0.16%)
Oct 08, 2003
6.062
6.070
5.953
5.996
434,751
-0.05(-0.88%)
Oct 07, 2003
6.028
6.035
5.990
6.049
399,695
+0.02(+0.35%)
Oct 06, 2003
6.038
6.041
6.019
6.028
371,816
+0.03(+0.48%)
Oct 03, 2003
5.965
6.030
5.965
5.999
484,437
+0.07(+1.11%)
Oct 02, 2003
6.069
6.085
5.927
5.933
670,760
-0.15(-2.41%)
Oct 01, 2003
5.870
6.093
5.870
6.080
278,793
+0.21(+3.62%)
Sep 30, 2003
5.954
5.954
5.825
5.867
287,074
-0.09(-1.49%)
Sep 29, 2003
5.877
5.957
5.813
5.956
344,489
+0.07(+1.12%)
Sep 26, 2003
6.007
6.007
5.888
5.890
356,634
-0.11(-1.82%)
Sep 25, 2003
6.221
6.226
6.017
5.999
439,444
-0.20(-3.25%)
Sep 24, 2003
6.308
6.328
6.199
6.201
422,606
-0.11(-1.79%)
Sep 23, 2003
6.247
6.313
6.223
6.313
239,596
+0.06(+0.93%)
Sep 22, 2003
6.329
6.329
6.236
6.255
208,956
-0.10(-1.52%)
Sep 19, 2003
6.320
6.376
6.320
6.352
290,662
+0.01(+0.15%)
Sep 18, 2003
6.267
6.344
6.267
6.342
139,948
+0.07(+1.10%)
Sep 17, 2003
6.312
6.316
6.249
6.273
162,859
-0.05(-0.79%)
Sep 16, 2003
6.313
6.342
6.263
6.323
414,325
+0.01(+0.15%)
Sep 15, 2003
6.283
6.354
6.249
6.313
509,832
+0.03(+0.49%)
Sep 12, 2003
6.218
6.336
6.191
6.283
466,219
+0.05(+0.83%)
Sep 11, 2003
6.122
6.239
6.112
6.231
270,788
+0.11(+1.87%)
Sep 10, 2003
6.196
6.196
6.117
6.117
218,342
-0.09(-1.43%)
Sep 09, 2003
6.279
6.279
6.188
6.205
236,008
-0.08(-1.28%)
Sep 08, 2003
6.271
6.416
6.270
6.286
331,239
+0.01(+0.18%)
Sep 05, 2003
6.432
6.436
6.267
6.275
281,001
-0.16(-2.55%)
Sep 04, 2003
6.408
6.440
6.400
6.439
346,697
+0.03(+0.48%)
Sep 03, 2003
6.392
6.440
6.378
6.408
477,812
+0.03(+0.45%)
Sep 02, 2003
6.260
6.392
6.260
6.379
319,922
+0.14(+2.17%)
Aug 29, 2003
6.175
6.281
6.167
6.244
162,859
+0.06(+1.04%)
Aug 28, 2003
6.172
6.181
6.057
6.180
351,389
+0.01(+0.18%)
Aug 27, 2003
6.159
6.180
6.130
6.168
222,482
+0.02(+0.29%)
Aug 26, 2003
6.159
6.175
6.064
6.151
360,222
-0.02(-0.26%)
Aug 25, 2003
6.312
6.316
6.157
6.167
433,095
-0.15(-2.37%)
Aug 22, 2003
6.428
6.439
6.296
6.316
329,031
-0.12(-1.80%)
Aug 21, 2003
6.336
6.439
6.336
6.432
277,689
+0.10(+1.55%)
Aug 20, 2003
6.352
6.352
6.300
6.334
442,480
-0.03(-0.51%)
Aug 19, 2003
6.344
6.505
6.284
6.366
1,123,730
+0.17(+2.81%)
Aug 18, 2003
5.949
6.197
5.949
6.192
568,903
+0.24(+4.09%)
Aug 15, 2003
5.965
5.982
5.941
5.949
99,095
-0.01(-0.14%)
Aug 14, 2003
5.933
5.959
5.922
5.957
283,209
+0.02(+0.41%)
Aug 13, 2003
5.837
5.933
5.837
5.933
226,623
+0.09(+1.54%)
Aug 12, 2003
5.748
5.845
5.740
5.843
195,431
+0.09(+1.60%)
Aug 11, 2003
5.716
5.763
5.697
5.751
172,520
+0.05(+0.90%)
Aug 08, 2003
5.716
5.740
5.684
5.700
307,224
+0.00(+0.00%)
Aug 07, 2003
5.764
5.764
5.690
5.700
328,755
-0.07(-1.28%)
Aug 06, 2003
5.829
5.833
5.764
5.774
250,637
-0.06(-0.99%)
Aug 05, 2003
5.821
5.832
5.780
5.832
310,537
+0.02(+0.30%)
Aug 04, 2003
5.877
5.877
5.726
5.814
322,406
-0.05(-0.80%)
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.