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
Bsquare Corp
(NQ:
BSQR
)
1.890
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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 (%)
Apr 30, 2004
4.540
5.160
4.540
4.896
46,250
-0.18(-3.62%)
Apr 29, 2004
5.160
5.160
4.760
5.080
59,075
-0.04(-0.78%)
Apr 28, 2004
5.200
5.240
4.960
5.120
81,275
-0.08(-1.54%)
Apr 27, 2004
5.280
5.280
5.040
5.200
50,500
-0.04(-0.76%)
Apr 26, 2004
4.760
5.400
4.720
5.240
103,600
+0.16(+3.15%)
Apr 23, 2004
5.400
5.560
4.720
5.080
395,550
+0.84(+19.81%)
Apr 22, 2004
4.320
4.320
4.000
4.240
160,550
+0.00(+0.00%)
Apr 21, 2004
4.520
4.520
4.040
4.240
62,225
+0.16(+3.92%)
Apr 20, 2004
4.400
4.720
4.040
4.080
274,525
-0.20(-4.67%)
Apr 19, 2004
4.200
4.440
4.120
4.280
41,300
+0.08(+1.90%)
Apr 16, 2004
4.080
4.200
3.880
4.200
42,725
+0.24(+6.06%)
Apr 15, 2004
4.100
4.160
3.840
3.960
23,225
-0.08(-1.98%)
Apr 14, 2004
4.200
4.200
4.000
4.040
13,450
-0.08(-1.94%)
Apr 13, 2004
4.160
4.200
4.040
4.120
30,675
-0.04(-0.96%)
Apr 12, 2004
4.080
4.240
4.000
4.160
76,775
-0.04(-0.95%)
Apr 08, 2004
4.280
4.360
4.200
4.200
35,325
-0.16(-3.67%)
Apr 07, 2004
4.400
4.480
4.240
4.360
33,675
-0.08(-1.80%)
Apr 06, 2004
4.160
4.560
4.160
4.440
30,400
+0.12(+2.78%)
Apr 05, 2004
4.400
4.560
4.160
4.320
33,450
-0.08(-1.73%)
Apr 02, 2004
4.600
5.000
4.280
4.396
94,700
-0.20(-4.43%)
Apr 01, 2004
5.000
5.120
4.440
4.600
29,725
-0.16(-3.36%)
Mar 31, 2004
5.040
5.280
4.640
4.760
114,625
+0.20(+4.39%)
Mar 30, 2004
4.280
4.640
4.240
4.560
119,250
+0.36(+8.57%)
Mar 29, 2004
3.940
4.320
3.920
4.200
58,500
+0.36(+9.38%)
Mar 26, 2004
3.880
3.920
3.720
3.840
25,025
+0.12(+3.23%)
Mar 25, 2004
3.920
3.920
3.640
3.720
18,975
-0.04(-1.06%)
Mar 24, 2004
4.040
4.080
3.680
3.760
40,000
-0.24(-6.00%)
Mar 23, 2004
4.040
4.240
3.880
4.000
36,975
+0.16(+4.17%)
Mar 22, 2004
3.680
4.200
3.480
3.840
59,800
+0.08(+2.13%)
Mar 19, 2004
4.120
4.120
3.720
3.760
86,200
-0.36(-8.74%)
Mar 18, 2004
4.360
4.360
4.040
4.120
47,200
-0.20(-4.63%)
Mar 17, 2004
4.400
4.400
4.080
4.320
20,650
+0.08(+1.89%)
Mar 16, 2004
4.600
4.600
4.040
4.240
62,900
-0.16(-3.64%)
Mar 15, 2004
4.480
4.480
4.280
4.400
5,775
-0.04(-0.90%)
Mar 12, 2004
4.440
4.720
4.200
4.440
71,675
+0.04(+0.91%)
Mar 11, 2004
4.520
4.560
4.240
4.400
64,600
-0.12(-2.65%)
Mar 10, 2004
4.920
4.960
4.480
4.520
32,825
-0.44(-8.87%)
Mar 09, 2004
5.000
5.120
4.840
4.960
26,925
-0.16(-3.13%)
Mar 08, 2004
5.120
5.240
4.960
5.120
28,525
+0.00(+0.00%)
Mar 05, 2004
5.280
5.300
5.000
5.120
29,375
-0.08(-1.54%)
Mar 04, 2004
5.240
5.400
5.080
5.200
27,275
-0.24(-4.41%)
Mar 03, 2004
4.960
5.440
4.880
5.440
23,650
+0.04(+0.74%)
Mar 02, 2004
5.120
5.520
5.040
5.400
11,000
-0.04(-0.74%)
Mar 01, 2004
5.480
5.520
5.320
5.440
13,075
+0.12(+2.26%)
Feb 27, 2004
5.600
5.600
5.280
5.320
14,675
-0.24(-4.32%)
Feb 26, 2004
5.200
5.600
5.200
5.560
33,200
+0.16(+2.96%)
Feb 25, 2004
5.560
5.560
5.120
5.400
23,800
-0.12(-2.17%)
Feb 24, 2004
5.640
5.680
5.280
5.520
35,650
-0.08(-1.43%)
Feb 23, 2004
5.640
5.800
5.480
5.600
43,175
-0.28(-4.76%)
Feb 20, 2004
5.800
5.960
5.640
5.880
26,875
+0.08(+1.38%)
Feb 19, 2004
6.160
6.200
5.800
5.800
25,125
-0.08(-1.36%)
Feb 18, 2004
5.880
6.000
5.800
5.880
17,625
-0.04(-0.68%)
Feb 17, 2004
5.880
6.200
5.720
5.920
18,900
+0.04(+0.68%)
Feb 13, 2004
5.840
5.920
5.720
5.880
17,325
+0.16(+2.80%)
Feb 12, 2004
5.968
6.040
5.720
5.720
76,550
-0.39(-6.41%)
Feb 11, 2004
6.032
6.200
5.800
6.112
80,375
+0.39(+6.85%)
Feb 10, 2004
6.200
6.320
5.520
5.720
72,600
-0.29(-4.79%)
Feb 09, 2004
5.880
6.200
5.880
6.008
19,550
+0.05(+0.81%)
Feb 06, 2004
6.120
6.200
5.920
5.960
20,400
-0.08(-1.39%)
Feb 05, 2004
6.160
6.200
5.880
6.044
24,600
+0.04(+0.73%)
Feb 04, 2004
6.360
6.440
6.000
6.000
28,875
-0.24(-3.85%)
Feb 03, 2004
6.320
6.720
6.200
6.240
41,200
+0.00(+0.00%)
Feb 02, 2004
6.440
6.560
6.200
6.240
68,050
-0.24(-3.70%)
Jan 30, 2004
6.280
6.520
5.880
6.480
107,800
+0.15(+2.40%)
Jan 29, 2004
6.680
6.680
6.080
6.328
32,600
-0.07(-1.13%)
Jan 28, 2004
6.440
6.840
6.400
6.400
62,200
-0.24(-3.61%)
Jan 27, 2004
6.480
6.760
6.360
6.640
64,800
+0.20(+3.11%)
Jan 26, 2004
6.440
6.680
6.320
6.440
17,200
-0.04(-0.62%)
Jan 23, 2004
6.680
6.680
6.320
6.480
13,600
+0.08(+1.25%)
Jan 22, 2004
6.520
6.760
6.200
6.400
27,375
+0.08(+1.27%)
Jan 21, 2004
6.600
6.640
6.280
6.320
23,550
-0.12(-1.86%)
Jan 20, 2004
6.240
6.560
6.160
6.440
43,700
+0.08(+1.26%)
Jan 16, 2004
6.480
6.520
6.240
6.360
21,825
-0.04(-0.63%)
Jan 15, 2004
6.800
6.800
6.280
6.400
20,845
-0.28(-4.25%)
Jan 14, 2004
6.760
7.040
6.640
6.684
12,166
-0.12(-1.71%)
Jan 13, 2004
7.200
7.200
6.600
6.800
59,641
-0.08(-1.16%)
Jan 12, 2004
6.640
7.160
6.480
6.880
124,008
+0.48(+7.57%)
Jan 09, 2004
6.360
6.800
6.200
6.396
69,168
+0.04(+0.57%)
Jan 08, 2004
6.560
6.560
6.280
6.360
34,736
-0.11(-1.73%)
Jan 07, 2004
6.560
6.760
6.240
6.472
37,916
-0.17(-2.53%)
Jan 06, 2004
6.720
6.800
6.280
6.640
19,225
-0.12(-1.72%)
Jan 05, 2004
6.000
6.880
5.680
6.756
62,925
+0.76(+12.60%)
Jan 02, 2004
5.560
6.000
5.560
6.000
12,100
+0.36(+6.31%)
Dec 31, 2003
5.560
5.880
5.400
5.644
22,875
-0.12(-2.01%)
Dec 30, 2003
5.640
5.920
5.600
5.760
17,563
-0.08(-1.37%)
Dec 29, 2003
5.600
5.920
5.360
5.840
39,098
+0.12(+2.10%)
Dec 26, 2003
5.600
5.840
5.600
5.720
15,192
-0.08(-1.38%)
Dec 24, 2003
5.920
6.120
5.640
5.800
34,634
-0.12(-2.03%)
Dec 23, 2003
5.840
6.320
5.800
5.920
72,750
-0.04(-0.67%)
Dec 22, 2003
5.960
6.320
5.800
5.960
18,423
-0.08(-1.32%)
Dec 19, 2003
6.160
6.280
5.960
6.040
44,194
-0.20(-3.21%)
Dec 18, 2003
6.400
6.400
6.040
6.240
18,470
-0.04(-0.64%)
Dec 17, 2003
6.080
6.360
5.960
6.280
47,133
+0.16(+2.61%)
Dec 16, 2003
6.320
6.320
6.000
6.120
14,875
-0.48(-7.27%)
Dec 15, 2003
6.480
6.600
5.902
6.600
33,181
+0.28(+4.43%)
Dec 12, 2003
6.200
6.400
6.000
6.320
15,496
+0.16(+2.60%)
Dec 11, 2003
6.040
6.240
5.800
6.160
28,300
+0.16(+2.67%)
Dec 10, 2003
6.360
6.360
5.640
6.000
55,467
-0.12(-1.96%)
Dec 09, 2003
6.040
6.480
5.920
6.120
41,217
-0.36(-5.56%)
Dec 08, 2003
7.080
7.080
6.400
6.480
19,431
-0.44(-6.36%)
Dec 05, 2003
6.920
7.120
6.520
6.920
26,791
+0.00(+0.00%)
Dec 04, 2003
7.320
7.360
6.600
6.920
57,544
-0.32(-4.42%)
Dec 03, 2003
6.800
7.480
6.720
7.240
107,251
+0.60(+9.04%)
Dec 02, 2003
5.840
6.880
5.840
6.640
45,662
+0.44(+7.10%)
Dec 01, 2003
6.000
6.360
5.800
6.200
22,110
+0.40(+6.90%)
Nov 28, 2003
6.000
6.160
5.800
5.800
15,493
-0.04(-0.68%)
Nov 26, 2003
5.840
5.960
5.600
5.840
36,808
+0.00(+0.00%)
Nov 25, 2003
6.520
6.520
5.680
5.840
36,057
-0.24(-3.95%)
Nov 24, 2003
6.040
6.240
5.920
6.080
8,781
+0.08(+1.33%)
Nov 21, 2003
6.080
6.240
5.760
6.000
19,858
-0.08(-1.32%)
Nov 20, 2003
5.920
6.160
5.440
6.080
32,085
+0.28(+4.83%)
Nov 19, 2003
6.120
6.200
5.720
5.800
145,024
-0.40(-6.45%)
Nov 18, 2003
6.200
6.440
6.200
6.200
10,946
+0.04(+0.65%)
Nov 17, 2003
6.240
6.360
6.080
6.160
15,534
+0.04(+0.65%)
Nov 14, 2003
6.600
6.600
6.080
6.120
32,036
-0.32(-4.97%)
Nov 13, 2003
6.600
6.800
6.400
6.440
13,675
-0.36(-5.29%)
Nov 12, 2003
6.840
6.920
6.640
6.800
30,815
+0.16(+2.41%)
Nov 11, 2003
6.920
6.920
6.400
6.640
17,269
-0.16(-2.35%)
Nov 10, 2003
7.000
7.000
6.520
6.800
28,080
+0.08(+1.19%)
Nov 07, 2003
7.040
7.200
6.600
6.720
22,487
-0.24(-3.45%)
Nov 06, 2003
7.160
7.164
6.880
6.960
8,165
-0.04(-0.57%)
Nov 05, 2003
7.240
7.320
6.760
7.000
25,497
-0.20(-2.78%)
Nov 04, 2003
6.880
7.600
6.880
7.200
49,055
+0.29(+4.17%)
Nov 03, 2003
6.800
7.040
6.680
6.912
28,364
+0.03(+0.47%)
Oct 31, 2003
7.080
7.120
6.640
6.880
24,085
-0.32(-4.44%)
Oct 30, 2003
7.400
7.480
7.120
7.200
28,347
-0.20(-2.70%)
Oct 29, 2003
8.000
8.000
7.200
7.400
43,425
-0.48(-6.09%)
Oct 28, 2003
7.760
7.960
7.080
7.880
179,378
+0.88(+12.57%)
Oct 27, 2003
6.160
7.072
6.080
7.000
155,000
+0.96(+15.89%)
Oct 24, 2003
6.000
6.080
5.840
6.040
60,750
+0.04(+0.67%)
Oct 23, 2003
6.240
6.400
5.920
6.000
36,850
-0.25(-3.97%)
Oct 22, 2003
6.360
6.400
6.088
6.248
26,800
-0.03(-0.51%)
Oct 21, 2003
6.080
6.440
6.000
6.280
46,375
+0.16(+2.61%)
Oct 20, 2003
6.440
6.440
6.000
6.120
18,726
-0.28(-4.38%)
Oct 17, 2003
6.520
6.520
6.200
6.400
27,899
+0.12(+1.91%)
Oct 16, 2003
6.080
6.520
6.040
6.280
38,721
+0.20(+3.29%)
Oct 15, 2003
6.360
6.400
6.040
6.080
20,500
-0.12(-1.94%)
Oct 14, 2003
6.280
6.520
5.840
6.200
62,062
+0.00(+0.00%)
Oct 13, 2003
5.920
6.360
5.800
6.200
60,068
+0.28(+4.73%)
Oct 10, 2003
5.800
6.400
5.640
5.920
71,672
+0.20(+3.50%)
Oct 09, 2003
5.920
6.240
5.680
5.720
45,227
-0.52(-8.33%)
Oct 08, 2003
6.040
6.320
5.800
6.240
22,950
+0.04(+0.65%)
Oct 07, 2003
6.120
6.440
5.640
6.200
81,800
-0.20(-3.13%)
Oct 06, 2003
6.800
6.800
6.200
6.400
40,938
-0.40(-5.88%)
Oct 03, 2003
7.000
7.320
6.720
6.800
37,480
-0.16(-2.30%)
Oct 02, 2003
6.760
7.000
6.520
6.960
7,775
+0.24(+3.57%)
Oct 01, 2003
6.240
6.960
6.240
6.720
33,462
+0.44(+7.01%)
Sep 30, 2003
6.600
6.600
5.600
6.280
34,975
-0.32(-4.85%)
Sep 29, 2003
5.960
6.880
5.960
6.600
74,937
+0.68(+11.49%)
Sep 26, 2003
6.600
6.600
5.840
5.920
56,592
-0.68(-10.30%)
Sep 25, 2003
6.800
7.000
6.480
6.600
103,537
-0.20(-2.94%)
Sep 24, 2003
7.284
7.640
6.840
6.800
81,915
-0.48(-6.64%)
Sep 23, 2003
7.200
7.760
7.040
7.284
53,075
+0.08(+1.17%)
Sep 22, 2003
7.600
7.880
6.800
7.200
52,275
-0.60(-7.69%)
Sep 19, 2003
7.600
7.840
7.600
7.800
29,626
-0.04(-0.51%)
Sep 18, 2003
7.840
7.840
7.640
7.840
33,147
+0.00(+0.00%)
Sep 17, 2003
7.600
7.990
7.400
7.840
40,542
+0.12(+1.55%)
Sep 16, 2003
7.480
7.760
7.360
7.720
14,134
+0.12(+1.58%)
Sep 15, 2003
7.840
7.840
7.120
7.600
28,650
-0.20(-2.56%)
Sep 12, 2003
8.480
8.560
7.560
7.800
38,375
-0.16(-2.01%)
Sep 11, 2003
7.160
8.160
7.000
7.960
108,750
+0.72(+9.94%)
Sep 10, 2003
7.400
7.520
6.680
7.240
133,725
-0.32(-4.23%)
Sep 09, 2003
7.760
7.800
7.320
7.560
58,825
-0.32(-4.06%)
Sep 08, 2003
7.960
8.000
7.600
7.880
48,325
-0.12(-1.50%)
Sep 05, 2003
8.200
8.360
7.680
8.000
79,300
-0.20(-2.44%)
Sep 04, 2003
7.800
8.320
7.320
8.200
83,050
+0.36(+4.59%)
Sep 03, 2003
8.680
8.680
7.720
7.840
206,525
-0.64(-7.55%)
Sep 02, 2003
9.000
9.200
8.360
8.480
117,225
-0.36(-4.07%)
Aug 29, 2003
8.360
9.360
8.080
8.840
160,250
+0.44(+5.24%)
Aug 28, 2003
7.840
8.440
7.552
8.400
127,175
+0.40(+5.00%)
Aug 27, 2003
7.640
8.520
7.320
8.000
239,700
+0.44(+5.82%)
Aug 26, 2003
7.880
8.040
7.160
7.560
137,350
-0.48(-5.97%)
Aug 25, 2003
8.000
8.920
7.640
8.040
288,525
+0.28(+3.61%)
Aug 22, 2003
7.080
8.200
7.000
7.760
272,600
+0.80(+11.49%)
Aug 21, 2003
6.400
7.040
6.080
6.960
217,100
+0.28(+4.19%)
Aug 20, 2003
5.640
6.752
5.640
6.680
359,725
+1.12(+20.14%)
Aug 19, 2003
5.120
5.680
4.720
5.560
71,650
+0.44(+8.59%)
Aug 18, 2003
5.880
5.880
5.000
5.120
40,075
-0.52(-9.22%)
Aug 15, 2003
5.960
5.960
5.360
5.640
36,250
+0.00(+0.00%)
Aug 14, 2003
5.680
6.000
5.160
5.640
185,850
+0.28(+5.22%)
Aug 13, 2003
4.880
5.480
4.840
5.360
74,600
+0.32(+6.35%)
Aug 12, 2003
5.200
5.200
5.040
5.040
48,025
-0.16(-3.08%)
Aug 11, 2003
5.200
5.560
5.040
5.200
62,025
+0.16(+3.17%)
Aug 08, 2003
4.440
5.240
4.440
5.040
60,100
+0.00(+0.00%)
Aug 07, 2003
5.520
5.520
4.920
5.040
90,225
-0.16(-3.08%)
Aug 06, 2003
4.760
5.280
4.360
5.200
138,075
+0.40(+8.33%)
Aug 05, 2003
5.360
5.560
4.800
4.800
188,825
-0.76(-13.67%)
Aug 04, 2003
5.600
6.080
5.400
5.560
93,300
-0.52(-8.55%)
Aug 01, 2003
5.560
7.160
5.400
6.080
602,025
+0.72(+13.43%)
Jul 31, 2003
4.520
5.520
4.440
5.360
411,600
+0.88(+19.64%)
Jul 30, 2003
4.240
4.520
4.140
4.480
98,350
+0.24(+5.66%)
Jul 29, 2003
4.520
4.720
4.200
4.240
92,825
-0.28(-6.19%)
Jul 28, 2003
4.720
4.840
4.320
4.520
115,450
-0.24(-5.04%)
Jul 25, 2003
4.560
5.120
4.440
4.760
760,850
+0.76(+19.00%)
Jul 24, 2003
4.000
4.076
3.840
4.000
87,050
+0.00(+0.00%)
Jul 23, 2003
4.000
4.040
3.920
4.000
60,450
-0.12(-2.91%)
Jul 22, 2003
4.280
4.280
3.960
4.120
36,625
-0.04(-0.96%)
Jul 21, 2003
4.240
4.280
3.960
4.160
70,325
+0.12(+2.97%)
Jul 18, 2003
4.040
4.120
3.720
4.040
55,675
+0.20(+5.21%)
Jul 17, 2003
4.220
4.320
3.800
3.840
174,675
-0.16(-4.00%)
Jul 16, 2003
3.960
4.240
3.600
4.000
124,600
+0.08(+2.04%)
Jul 15, 2003
4.520
4.520
3.920
3.920
129,950
-0.48(-10.91%)
Jul 14, 2003
4.880
4.880
4.280
4.400
271,775
+0.28(+6.80%)
Jul 11, 2003
3.680
4.400
3.640
4.120
420,025
+0.64(+18.39%)
Jul 10, 2003
3.200
3.520
3.000
3.480
91,925
+0.32(+10.13%)
Jul 09, 2003
3.200
3.200
3.000
3.160
51,825
+0.00(+0.00%)
Jul 08, 2003
3.200
3.200
3.000
3.160
39,100
+0.08(+2.60%)
Jul 07, 2003
3.480
3.520
2.840
3.080
145,725
-0.24(-7.23%)
Jul 03, 2003
3.400
3.440
3.320
3.320
56,600
+0.00(+0.00%)
Jul 02, 2003
3.320
3.400
3.240
3.320
21,250
+0.00(+0.00%)
Jul 01, 2003
3.440
3.480
3.200
3.320
24,100
+0.04(+1.22%)
Jun 30, 2003
3.480
3.480
3.280
3.280
10,650
-0.20(-5.75%)
Jun 27, 2003
3.680
3.680
3.320
3.480
172,531
-0.12(-3.33%)
Jun 26, 2003
3.520
3.880
3.400
3.600
177,225
+0.12(+3.45%)
Jun 25, 2003
3.240
3.760
3.200
3.480
224,700
+0.16(+4.82%)
Jun 24, 2003
3.560
3.560
3.120
3.320
25,925
+0.04(+1.22%)
Jun 23, 2003
3.480
3.560
3.240
3.280
35,825
-0.12(-3.53%)
Jun 20, 2003
3.440
3.440
3.280
3.400
25,650
-0.08(-2.30%)
Jun 19, 2003
3.600
3.680
3.320
3.480
49,050
+0.00(+0.00%)
Jun 18, 2003
3.520
3.760
3.400
3.480
66,600
-0.04(-1.14%)
Jun 17, 2003
3.680
3.840
3.360
3.520
59,950
-0.12(-3.30%)
Jun 16, 2003
3.720
3.720
3.560
3.640
23,850
+0.12(+3.41%)
Jun 13, 2003
3.880
3.960
3.400
3.520
89,675
-0.24(-6.38%)
Jun 12, 2003
3.880
4.080
3.720
3.760
32,800
-0.24(-6.00%)
Jun 11, 2003
4.000
4.120
3.920
4.000
52,325
+0.00(+0.00%)
Jun 10, 2003
4.160
4.360
3.960
4.000
23,900
-0.20(-4.76%)
Jun 09, 2003
4.680
4.680
3.960
4.200
32,150
-0.32(-7.08%)
Jun 06, 2003
5.040
5.040
4.360
4.520
40,175
-0.08(-1.65%)
Jun 05, 2003
4.760
4.960
4.360
4.596
75,625
-0.04(-0.95%)
Jun 04, 2003
4.080
4.760
3.880
4.640
485,675
+0.64(+16.00%)
Jun 03, 2003
4.000
4.000
3.600
4.000
16,250
+0.00(+0.00%)
Jun 02, 2003
4.480
4.520
3.800
4.000
64,325
-0.24(-5.66%)
May 30, 2003
4.120
4.400
4.000
4.240
86,975
+0.40(+10.42%)
May 29, 2003
3.520
3.960
3.440
3.840
94,875
+0.44(+12.94%)
May 28, 2003
3.280
3.480
3.120
3.400
30,525
+0.20(+6.25%)
May 27, 2003
3.280
3.320
3.080
3.200
16,650
-0.12(-3.61%)
May 23, 2003
3.440
3.440
3.080
3.320
35,900
-0.16(-4.60%)
May 22, 2003
3.480
3.520
3.280
3.480
17,325
+0.08(+2.35%)
May 21, 2003
3.520
3.520
3.280
3.400
22,225
-0.12(-3.41%)
May 20, 2003
3.600
3.720
3.280
3.520
61,650
+0.12(+3.53%)
May 19, 2003
3.120
3.560
3.040
3.400
114,725
+0.28(+8.97%)
May 16, 2003
3.040
3.200
3.040
3.120
18,075
+0.12(+4.00%)
May 15, 2003
3.200
3.200
3.000
3.000
7,900
-0.12(-3.85%)
May 14, 2003
3.080
3.120
2.880
3.120
4,275
+0.12(+4.00%)
May 13, 2003
3.200
3.200
2.960
3.000
12,275
-0.08(-2.60%)
May 12, 2003
3.160
3.160
3.040
3.080
2,625
+0.04(+1.32%)
May 09, 2003
3.160
3.160
3.000
3.040
4,450
+0.04(+1.33%)
May 08, 2003
3.040
3.040
2.960
3.000
5,075
+0.00(+0.00%)
May 07, 2003
2.960
3.160
2.960
3.000
5,325
-0.16(-5.06%)
May 06, 2003
3.120
3.200
2.960
3.160
16,175
+0.16(+5.33%)
May 05, 2003
3.400
3.400
2.960
3.000
17,450
-0.20(-6.25%)
May 02, 2003
3.160
3.400
3.000
3.200
6,425
+0.04(+1.27%)
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.