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
Clst Holdings Inc
(OP:
CLHI
)
0.0400
UNCHANGED
Streaming Delayed Price
Updated: 9:30 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 (%)
Jun 30, 2004
7.010
7.370
7.010
7.370
44,500
+0.29(+4.10%)
Jun 29, 2004
6.859
7.130
6.810
7.080
47,400
+0.33(+4.89%)
Jun 28, 2004
7.020
7.040
6.600
6.750
77,100
-0.31(-4.39%)
Jun 25, 2004
7.390
7.390
6.910
7.060
46,800
-0.04(-0.56%)
Jun 24, 2004
7.150
7.380
7.050
7.100
50,900
-0.10(-1.39%)
Jun 23, 2004
7.060
7.270
6.990
7.200
103,700
+0.21(+3.00%)
Jun 22, 2004
6.850
7.140
6.750
6.990
122,400
+0.12(+1.75%)
Jun 21, 2004
7.050
7.160
6.690
6.870
76,400
-0.11(-1.58%)
Jun 18, 2004
7.010
7.050
6.780
6.980
76,200
-0.02(-0.29%)
Jun 17, 2004
6.820
7.000
6.610
7.000
69,000
+0.10(+1.45%)
Jun 16, 2004
6.860
6.990
6.680
6.900
68,600
+0.01(+0.15%)
Jun 15, 2004
6.581
6.920
6.580
6.890
79,500
+0.33(+5.03%)
Jun 14, 2004
6.630
6.740
6.330
6.560
117,300
-0.06(-0.91%)
Jun 10, 2004
6.699
6.700
6.540
6.620
93,000
+0.04(+0.61%)
Jun 09, 2004
6.700
6.700
6.540
6.580
104,800
-0.01(-0.15%)
Jun 08, 2004
6.810
6.810
6.430
6.590
78,100
-0.11(-1.64%)
Jun 07, 2004
6.740
6.800
6.340
6.700
142,500
-0.04(-0.59%)
Jun 04, 2004
6.090
6.740
5.940
6.740
211,300
+0.64(+10.49%)
Jun 03, 2004
6.230
6.240
5.920
6.100
176,200
-0.09(-1.45%)
Jun 02, 2004
5.921
6.350
5.900
6.190
147,300
+0.33(+5.63%)
Jun 01, 2004
5.770
6.000
5.770
5.860
134,700
-0.21(-3.46%)
May 28, 2004
5.310
6.080
5.150
6.070
473,600
+0.06(+1.00%)
May 27, 2004
6.140
6.150
5.860
6.010
201,000
+0.01(+0.17%)
May 26, 2004
6.310
6.460
5.910
6.000
150,300
-0.30(-4.76%)
May 25, 2004
5.820
6.300
5.800
6.300
320,600
+0.40(+6.78%)
May 24, 2004
5.880
5.970
5.650
5.900
259,600
+0.05(+0.85%)
May 21, 2004
5.560
5.850
5.560
5.850
86,000
+0.21(+3.72%)
May 20, 2004
5.591
5.800
5.530
5.640
164,000
-0.02(-0.35%)
May 19, 2004
6.200
6.200
5.660
5.660
186,900
-0.07(-1.22%)
May 18, 2004
5.800
6.160
5.580
5.730
114,600
+0.03(+0.53%)
May 17, 2004
6.071
6.080
5.320
5.700
316,600
-0.55(-8.79%)
May 14, 2004
6.390
6.390
6.090
6.249
94,000
-0.10(-1.59%)
May 13, 2004
6.500
6.570
6.060
6.350
257,500
-0.30(-4.51%)
May 12, 2004
7.050
7.050
6.510
6.650
254,500
-0.46(-6.47%)
May 11, 2004
7.180
7.180
6.540
7.110
146,700
+0.55(+8.38%)
May 10, 2004
6.700
7.160
6.520
6.560
145,500
-0.18(-2.67%)
May 07, 2004
7.040
7.250
6.508
6.740
124,800
-0.17(-2.46%)
May 06, 2004
7.105
7.260
6.760
6.910
140,300
-0.22(-3.09%)
May 05, 2004
7.150
7.160
6.950
7.130
122,700
+0.13(+1.86%)
May 04, 2004
6.650
7.100
6.650
7.000
224,200
+0.35(+5.26%)
May 03, 2004
6.770
6.930
6.560
6.650
262,500
-0.32(-4.59%)
Apr 30, 2004
7.300
7.620
6.410
6.970
594,000
-0.42(-5.68%)
Apr 29, 2004
8.040
8.250
7.250
7.390
151,700
-0.60(-7.51%)
Apr 28, 2004
8.360
8.370
7.660
7.990
243,800
-0.46(-5.44%)
Apr 27, 2004
8.635
8.830
8.280
8.450
260,000
-0.14(-1.63%)
Apr 26, 2004
8.925
9.000
8.490
8.590
248,500
-0.51(-5.60%)
Apr 23, 2004
9.069
9.300
8.890
9.100
94,100
+0.06(+0.66%)
Apr 22, 2004
8.990
9.270
8.700
9.040
94,000
+0.14(+1.57%)
Apr 21, 2004
8.500
9.010
8.450
8.900
134,100
+0.67(+8.14%)
Apr 20, 2004
8.600
8.760
8.230
8.230
175,400
-0.29(-3.40%)
Apr 19, 2004
8.910
9.140
8.500
8.520
144,200
-0.28(-3.18%)
Apr 16, 2004
8.550
9.000
8.550
8.800
225,100
+0.29(+3.41%)
Apr 15, 2004
8.750
9.280
7.960
8.510
533,700
-0.48(-5.34%)
Apr 14, 2004
9.315
9.360
8.790
8.990
235,500
-0.39(-4.16%)
Apr 13, 2004
8.851
9.500
8.830
9.380
322,700
+0.38(+4.22%)
Apr 12, 2004
8.900
9.060
8.750
9.000
338,900
+0.03(+0.33%)
Apr 08, 2004
9.589
9.590
8.730
8.970
184,200
-0.54(-5.68%)
Apr 07, 2004
9.160
9.510
9.120
9.510
289,000
+0.33(+3.59%)
Apr 06, 2004
8.650
9.180
8.500
9.180
747,300
-1.15(-11.13%)
Apr 05, 2004
10.75
11.00
9.930
10.33
240,500
-0.17(-1.62%)
Apr 02, 2004
11.60
11.60
10.49
10.50
234,500
-0.63(-5.66%)
Apr 01, 2004
10.55
11.54
10.45
11.13
166,600
+0.63(+6.00%)
Mar 31, 2004
10.71
10.89
10.30
10.50
155,200
-0.13(-1.22%)
Mar 30, 2004
10.97
10.97
10.26
10.63
132,200
-0.25(-2.30%)
Mar 29, 2004
10.67
11.18
10.67
10.88
211,900
+0.32(+3.03%)
Mar 26, 2004
9.880
10.60
9.710
10.56
127,300
+0.49(+4.87%)
Mar 25, 2004
9.700
10.34
9.690
10.07
195,100
+0.62(+6.56%)
Mar 24, 2004
9.500
9.570
9.090
9.450
224,300
+0.04(+0.43%)
Mar 23, 2004
9.590
10.19
9.070
9.410
247,100
-0.06(-0.63%)
Mar 22, 2004
10.62
10.85
9.420
9.470
441,400
-1.11(-10.49%)
Mar 19, 2004
11.23
11.23
9.870
10.58
355,100
-0.57(-5.11%)
Mar 18, 2004
11.30
11.50
11.05
11.15
91,300
-0.24(-2.11%)
Mar 17, 2004
11.61
11.61
11.22
11.39
125,800
-0.16(-1.39%)
Mar 16, 2004
11.74
11.92
11.41
11.55
88,500
-0.02(-0.17%)
Mar 15, 2004
11.76
11.99
11.15
11.57
109,800
-0.03(-0.26%)
Mar 12, 2004
11.31
11.99
11.07
11.60
133,200
+0.00(+0.00%)
Mar 11, 2004
11.33
12.17
10.80
11.60
247,500
-0.03(-0.26%)
Mar 10, 2004
11.79
12.15
11.36
11.63
151,900
-0.09(-0.77%)
Mar 09, 2004
12.25
12.49
11.50
11.72
127,300
-0.28(-2.33%)
Mar 08, 2004
12.60
12.70
12.00
12.00
147,200
-0.50(-4.00%)
Mar 05, 2004
12.69
12.69
12.48
12.50
129,400
-0.02(-0.16%)
Mar 04, 2004
12.74
12.85
12.50
12.52
144,800
-0.03(-0.24%)
Mar 03, 2004
12.80
12.81
12.48
12.55
144,600
-0.14(-1.10%)
Mar 02, 2004
12.60
13.15
12.48
12.69
140,800
+0.14(+1.12%)
Mar 01, 2004
12.80
12.86
12.46
12.55
200,700
-0.19(-1.49%)
Feb 27, 2004
12.80
12.95
12.65
12.74
232,100
-0.14(-1.09%)
Feb 26, 2004
12.21
13.23
12.10
12.88
777,400
+1.19(+10.18%)
Feb 25, 2004
11.76
12.50
11.31
11.69
358,300
+0.28(+2.45%)
Feb 24, 2004
12.04
12.04
11.31
11.41
305,600
-0.49(-4.12%)
Feb 23, 2004
12.45
12.45
11.69
11.90
180,800
-0.35(-2.86%)
Feb 20, 2004
12.44
12.63
12.00
12.25
153,000
-0.25(-2.00%)
Feb 19, 2004
12.91
12.91
12.41
12.50
151,400
-0.11(-0.87%)
Feb 18, 2004
11.58
12.95
11.56
12.61
265,400
+0.93(+7.96%)
Feb 17, 2004
11.73
12.00
11.56
11.68
169,500
-0.27(-2.25%)
Feb 13, 2004
12.79
12.79
11.80
11.95
117,000
-0.78(-6.14%)
Feb 12, 2004
13.00
13.08
12.55
12.73
82,500
-0.32(-2.44%)
Feb 11, 2004
12.50
13.12
12.25
13.05
154,100
+0.55(+4.40%)
Feb 10, 2004
12.65
12.69
12.50
12.50
59,600
-0.09(-0.71%)
Feb 09, 2004
12.20
12.72
12.03
12.59
168,200
+0.41(+3.37%)
Feb 06, 2004
12.20
12.25
11.30
12.18
612,900
-0.20(-1.62%)
Feb 05, 2004
13.01
13.47
12.20
12.38
237,400
-0.52(-4.03%)
Feb 04, 2004
13.16
13.47
12.88
12.90
153,500
-0.43(-3.20%)
Feb 03, 2004
13.00
13.42
12.90
13.33
120,200
+0.22(+1.66%)
Feb 02, 2004
12.67
13.25
12.35
13.11
145,200
+0.36(+2.82%)
Jan 30, 2004
13.00
13.05
12.43
12.75
81,700
+0.16(+1.27%)
Jan 29, 2004
13.50
13.50
12.41
12.59
174,600
-0.33(-2.55%)
Jan 28, 2004
13.42
13.52
12.35
12.92
187,100
-0.53(-3.95%)
Jan 27, 2004
13.55
13.95
13.27
13.45
91,200
-0.10(-0.74%)
Jan 26, 2004
13.45
13.84
13.40
13.55
88,200
-0.12(-0.88%)
Jan 23, 2004
13.92
14.07
13.57
13.67
68,800
-0.23(-1.65%)
Jan 22, 2004
14.03
14.03
13.50
13.90
125,500
+0.02(+0.14%)
Jan 21, 2004
14.00
14.14
13.74
13.88
146,400
+0.03(+0.22%)
Jan 20, 2004
13.80
14.15
13.36
13.85
321,800
+0.45(+3.36%)
Jan 16, 2004
13.20
13.62
13.09
13.40
107,100
-0.08(-0.59%)
Jan 15, 2004
13.37
13.94
13.37
13.48
169,605
-0.02(-0.15%)
Jan 14, 2004
13.33
13.85
13.30
13.50
180,372
+0.02(+0.15%)
Jan 13, 2004
13.07
14.01
12.90
13.48
561,214
-0.59(-4.19%)
Jan 12, 2004
14.57
14.69
13.89
14.07
404,470
-0.38(-2.62%)
Jan 09, 2004
14.10
14.55
14.00
14.45
161,737
+0.48(+3.43%)
Jan 08, 2004
13.60
14.85
13.60
13.97
455,002
+0.29(+2.12%)
Jan 07, 2004
13.30
13.95
13.26
13.68
188,352
-0.04(-0.29%)
Jan 06, 2004
13.21
13.75
13.05
13.72
169,300
+0.47(+3.55%)
Jan 05, 2004
12.74
13.45
12.25
13.25
281,400
+0.68(+5.41%)
Jan 02, 2004
12.80
13.40
12.43
12.57
358,400
-0.05(-0.40%)
Dec 31, 2003
13.16
13.19
12.21
12.62
303,400
+0.52(+4.30%)
Dec 30, 2003
11.99
12.17
11.58
12.10
209,887
+0.43(+3.68%)
Dec 29, 2003
12.29
12.29
11.58
11.67
306,085
+0.01(+0.09%)
Dec 26, 2003
11.45
11.85
11.45
11.66
98,560
+0.16(+1.39%)
Dec 24, 2003
11.48
11.96
11.41
11.50
129,938
-0.04(-0.36%)
Dec 23, 2003
11.84
12.19
11.50
11.54
252,431
-0.46(-3.82%)
Dec 22, 2003
12.31
12.56
11.92
12.00
206,344
-0.38(-3.07%)
Dec 19, 2003
12.60
12.90
12.23
12.38
193,611
-0.29(-2.29%)
Dec 18, 2003
12.37
12.84
12.35
12.67
359,713
+0.46(+3.77%)
Dec 17, 2003
12.69
13.00
12.12
12.21
213,476
-0.56(-4.39%)
Dec 16, 2003
13.11
13.24
12.55
12.77
139,764
-0.23(-1.77%)
Dec 15, 2003
13.80
13.80
12.85
13.00
174,241
-0.20(-1.52%)
Dec 12, 2003
13.00
13.75
12.75
13.20
309,794
+0.20(+1.54%)
Dec 11, 2003
12.51
13.10
12.60
13.00
86,872
+0.49(+3.92%)
Dec 10, 2003
13.47
13.49
12.38
12.51
189,931
-0.52(-3.99%)
Dec 09, 2003
15.00
15.15
12.80
13.03
552,144
-1.72(-11.66%)
Dec 08, 2003
13.90
15.38
13.33
14.75
483,872
+0.86(+6.19%)
Dec 05, 2003
12.98
14.20
13.00
13.89
156,139
+0.91(+7.02%)
Dec 04, 2003
13.77
13.95
12.75
12.98
189,414
-0.67(-4.92%)
Dec 03, 2003
14.50
14.65
13.16
13.65
113,361
-0.75(-5.21%)
Dec 02, 2003
14.64
14.64
14.08
14.40
181,897
-0.20(-1.36%)
Dec 01, 2003
13.95
14.74
13.85
14.60
329,405
+0.77(+5.57%)
Nov 28, 2003
13.44
13.95
13.25
13.83
79,778
+0.54(+4.06%)
Nov 26, 2003
13.21
13.50
13.00
13.29
133,366
+0.02(+0.15%)
Nov 25, 2003
11.86
13.27
11.86
13.27
289,114
+1.47(+12.46%)
Nov 24, 2003
11.30
11.87
11.06
11.80
137,400
+0.34(+2.97%)
Nov 21, 2003
11.24
11.69
11.15
11.46
141,964
+0.26(+2.32%)
Nov 20, 2003
11.51
11.72
10.92
11.20
310,414
-0.60(-5.08%)
Nov 19, 2003
12.49
12.49
11.55
11.80
295,723
-0.49(-3.99%)
Nov 18, 2003
12.80
12.80
12.05
12.29
124,505
-0.21(-1.68%)
Nov 17, 2003
13.45
13.45
12.35
12.50
202,124
-0.77(-5.80%)
Nov 14, 2003
13.27
13.55
13.21
13.27
335,289
+0.02(+0.15%)
Nov 13, 2003
12.98
13.43
12.75
13.25
99,119
+0.19(+1.45%)
Nov 12, 2003
13.03
13.17
12.80
13.06
149,433
+0.06(+0.46%)
Nov 11, 2003
12.70
13.63
12.65
13.00
113,982
-0.05(-0.38%)
Nov 10, 2003
12.81
13.40
12.50
13.05
118,015
+0.25(+1.95%)
Nov 07, 2003
13.10
13.27
12.37
12.80
126,310
-0.26(-1.99%)
Nov 06, 2003
13.60
14.17
12.95
13.06
230,312
-0.71(-5.16%)
Nov 05, 2003
14.00
15.00
13.67
13.77
414,922
-0.34(-2.41%)
Nov 04, 2003
13.15
14.13
13.10
14.11
281,347
+1.08(+8.29%)
Nov 03, 2003
12.49
13.00
12.35
13.03
207,628
+0.82(+6.72%)
Oct 31, 2003
12.50
13.25
12.12
12.21
535,795
+0.46(+3.91%)
Oct 30, 2003
12.57
12.95
11.44
11.75
488,859
-0.80(-6.37%)
Oct 29, 2003
14.00
14.13
12.41
12.55
594,614
-1.30(-9.39%)
Oct 28, 2003
14.40
14.44
13.72
13.85
551,187
-0.30(-2.12%)
Oct 27, 2003
13.00
14.94
13.00
14.15
468,000
+1.01(+7.69%)
Oct 24, 2003
12.20
13.29
12.20
13.14
807,600
+0.80(+6.48%)
Oct 23, 2003
12.35
12.67
12.06
12.34
57,900
-0.18(-1.44%)
Oct 22, 2003
13.15
13.15
12.35
12.52
157,200
-0.48(-3.69%)
Oct 21, 2003
12.95
13.75
12.86
13.00
283,364
+0.01(+0.08%)
Oct 20, 2003
12.75
13.00
12.65
12.99
120,732
+0.37(+2.93%)
Oct 17, 2003
13.29
13.43
12.50
12.62
353,730
-0.81(-6.03%)
Oct 16, 2003
10.09
13.55
10.19
13.43
2,631,883
+3.34(+33.10%)
Oct 15, 2003
9.970
10.45
9.760
10.09
456,260
+0.31(+3.17%)
Oct 14, 2003
9.440
9.910
9.360
9.780
224,056
+0.33(+3.49%)
Oct 13, 2003
9.450
9.450
9.220
9.450
328,720
+0.18(+1.94%)
Oct 10, 2003
8.740
9.270
8.740
9.270
196,085
+0.56(+6.43%)
Oct 09, 2003
8.800
9.040
8.690
8.710
260,380
+0.01(+0.11%)
Oct 08, 2003
8.170
8.930
8.170
8.700
226,577
+0.40(+4.82%)
Oct 07, 2003
8.300
8.380
8.100
8.300
189,366
+0.04(+0.48%)
Oct 06, 2003
7.940
8.260
7.780
8.260
159,379
+0.27(+3.38%)
Oct 03, 2003
7.750
8.280
7.550
7.990
150,739
+0.00(+0.00%)
Oct 02, 2003
8.000
8.000
7.750
7.990
44,550
+0.02(+0.25%)
Oct 01, 2003
8.000
8.150
7.850
7.970
35,608
+0.02(+0.25%)
Sep 30, 2003
7.750
7.990
7.460
7.950
55,221
-0.05(-0.62%)
Sep 29, 2003
7.270
8.140
7.250
8.000
59,977
+0.42(+5.54%)
Sep 26, 2003
7.930
8.030
7.250
7.580
181,109
-0.62(-7.56%)
Sep 25, 2003
8.700
8.750
7.880
8.200
389,690
-0.50(-5.75%)
Sep 24, 2003
7.250
9.070
7.080
8.700
643,893
+1.53(+21.34%)
Sep 23, 2003
6.660
7.250
6.650
7.170
152,745
+0.54(+8.14%)
Sep 22, 2003
6.680
6.700
6.330
6.630
94,046
-0.15(-2.21%)
Sep 19, 2003
6.890
6.890
6.440
6.780
67,622
+0.03(+0.44%)
Sep 18, 2003
6.160
6.850
6.160
6.750
99,305
+0.45(+7.14%)
Sep 17, 2003
6.310
6.380
6.230
6.300
40,715
+0.00(+0.00%)
Sep 16, 2003
6.410
6.440
6.290
6.300
36,100
-0.03(-0.47%)
Sep 15, 2003
6.290
6.390
6.290
6.330
30,900
+0.02(+0.32%)
Sep 12, 2003
6.250
6.400
6.130
6.310
22,100
+0.06(+0.96%)
Sep 11, 2003
6.390
6.400
6.100
6.250
33,200
+0.08(+1.30%)
Sep 10, 2003
6.390
6.430
6.150
6.170
51,700
-0.13(-2.06%)
Sep 09, 2003
6.170
6.320
5.970
6.300
33,000
-0.01(-0.16%)
Sep 08, 2003
6.440
6.590
5.860
6.310
105,800
-0.04(-0.63%)
Sep 05, 2003
6.450
6.500
6.140
6.350
55,100
+0.00(+0.00%)
Sep 04, 2003
6.110
6.640
6.110
6.350
90,600
+0.29(+4.79%)
Sep 03, 2003
6.010
6.380
5.970
6.060
150,800
+0.04(+0.66%)
Sep 02, 2003
5.850
6.070
5.800
6.020
134,000
+0.17(+2.91%)
Aug 29, 2003
5.550
6.030
5.530
5.850
75,700
+0.18(+3.17%)
Aug 28, 2003
5.420
5.980
5.350
5.670
89,800
+0.47(+9.04%)
Aug 27, 2003
5.120
5.400
5.120
5.200
43,600
+0.03(+0.58%)
Aug 26, 2003
5.280
5.410
5.110
5.170
95,400
-0.20(-3.71%)
Aug 25, 2003
5.290
5.440
5.280
5.369
8,100
+0.08(+1.49%)
Aug 22, 2003
5.850
5.850
5.240
5.290
64,900
-0.33(-5.87%)
Aug 21, 2003
5.300
5.850
5.300
5.620
38,700
+0.22(+4.07%)
Aug 20, 2003
5.660
5.677
5.270
5.400
49,800
-0.40(-6.83%)
Aug 19, 2003
6.050
6.250
5.750
5.796
35,900
+0.15(+2.58%)
Aug 18, 2003
5.680
5.760
5.580
5.650
23,500
+0.10(+1.80%)
Aug 15, 2003
5.350
6.250
5.350
5.550
26,700
+0.15(+2.78%)
Aug 14, 2003
5.440
5.800
5.330
5.400
47,700
+0.09(+1.69%)
Aug 13, 2003
5.350
5.530
5.180
5.310
6,100
+0.01(+0.19%)
Aug 12, 2003
5.300
5.420
5.200
5.300
42,700
-0.01(-0.19%)
Aug 11, 2003
5.400
5.440
5.100
5.310
49,100
-0.14(-2.57%)
Aug 08, 2003
5.480
5.610
5.320
5.450
26,400
-0.15(-2.68%)
Aug 07, 2003
5.590
5.640
5.370
5.600
36,500
+0.05(+0.90%)
Aug 06, 2003
5.300
5.650
5.300
5.550
54,600
+0.06(+1.09%)
Aug 05, 2003
5.220
5.500
5.220
5.490
61,400
+0.11(+2.04%)
Aug 04, 2003
5.490
5.490
5.050
5.380
76,100
-0.15(-2.69%)
Aug 01, 2003
5.150
5.550
5.010
5.529
75,900
+0.26(+4.91%)
Jul 31, 2003
5.450
5.600
4.990
5.270
101,500
-0.32(-5.66%)
Jul 30, 2003
5.730
5.880
5.400
5.586
97,900
-0.14(-2.51%)
Jul 29, 2003
5.510
5.950
5.480
5.730
199,100
+0.33(+6.11%)
Jul 28, 2003
5.020
5.450
5.010
5.400
199,600
+0.30(+5.88%)
Jul 25, 2003
5.070
5.140
4.810
5.100
68,200
+0.11(+2.18%)
Jul 24, 2003
4.980
5.120
4.810
4.991
129,400
+0.09(+1.86%)
Jul 23, 2003
4.710
4.950
4.610
4.900
127,100
+0.39(+8.65%)
Jul 22, 2003
4.300
4.700
4.300
4.510
146,300
+0.22(+5.13%)
Jul 21, 2003
4.400
4.455
4.050
4.290
47,600
-0.11(-2.50%)
Jul 18, 2003
4.200
4.570
4.200
4.400
59,600
+0.10(+2.33%)
Jul 17, 2003
4.580
4.580
4.120
4.300
169,500
-0.27(-5.91%)
Jul 16, 2003
4.300
4.680
4.250
4.570
265,800
+0.04(+0.88%)
Jul 15, 2003
4.410
4.640
4.310
4.530
125,400
+0.14(+3.19%)
Jul 14, 2003
4.490
4.490
4.380
4.390
120,300
+0.05(+1.15%)
Jul 11, 2003
4.200
4.430
4.200
4.340
47,300
+0.09(+2.12%)
Jul 10, 2003
4.310
4.450
4.120
4.250
43,900
-0.13(-2.97%)
Jul 09, 2003
4.300
4.460
4.200
4.380
49,800
-0.12(-2.67%)
Jul 08, 2003
4.200
4.650
4.029
4.500
157,200
+0.30(+7.14%)
Jul 07, 2003
3.970
4.400
3.970
4.200
89,900
+0.14(+3.45%)
Jul 03, 2003
4.230
4.230
3.920
4.060
21,800
+0.06(+1.50%)
Jul 02, 2003
4.030
4.180
3.910
4.000
75,900
+0.00(+0.00%)
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.