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
Dow Jones Industrial Average (EOD)
(IX:
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Sep 30, 2004
10136
10143
10039
10080
0
-55.90(-0.55%)
Sep 29, 2004
10057
10136
10051
10136
0
+58.80(+0.58%)
Sep 28, 2004
9990
10100
9978
10077
0
+88.86(+0.89%)
Sep 27, 2004
10047
10047
9985
9989
0
-58.66(-0.58%)
Sep 24, 2004
10039
10081
10035
10047
0
+8.30(+0.08%)
Sep 23, 2004
10108
10109
10031
10039
0
-70.30(-0.70%)
Sep 22, 2004
10244
10244
10097
10109
0
-135.70(-1.32%)
Sep 21, 2004
10204
10270
10200
10245
0
+40.00(+0.39%)
Sep 20, 2004
10284
10284
10187
10205
0
-79.60(-0.77%)
Sep 17, 2004
10246
10315
10246
10284
0
+40.00(+0.39%)
Sep 16, 2004
10232
10282
10229
10244
0
+13.10(+0.13%)
Sep 15, 2004
10317
10317
10229
10231
0
-86.80(-0.84%)
Sep 14, 2004
10315
10340
10303
10318
0
+3.40(+0.03%)
Sep 13, 2004
10307
10348
10293
10315
0
+1.70(+0.02%)
Sep 10, 2004
10290
10322
10238
10313
0
+24.00(+0.23%)
Sep 09, 2004
10315
10337
10270
10289
0
-24.30(-0.24%)
Sep 08, 2004
10342
10361
10305
10313
0
-29.40(-0.28%)
Sep 07, 2004
10262
10363
10262
10343
0
+82.60(+0.81%)
Sep 03, 2004
10278
10322
10260
10260
0
-30.10(-0.29%)
Sep 02, 2004
10168
10302
10162
10290
0
+121.80(+1.20%)
Sep 01, 2004
10170
10208
10111
10168
0
-5.40(-0.05%)
Aug 31, 2004
10122
10174
10074
10174
0
+51.40(+0.51%)
Aug 30, 2004
10194
10197
10122
10122
0
-72.50(-0.71%)
Aug 27, 2004
10174
10211
10167
10195
0
+21.60(+0.21%)
Aug 26, 2004
10181
10194
10156
10173
0
-8.30(-0.08%)
Aug 25, 2004
10098
10199
10068
10182
0
+83.10(+0.82%)
Aug 24, 2004
10075
10147
10062
10099
0
+25.60(+0.25%)
Aug 23, 2004
10111
10131
10068
10073
0
-37.10(-0.37%)
Aug 20, 2004
10041
10127
10012
10110
0
+69.30(+0.69%)
Aug 19, 2004
10083
10083
9990
10041
0
-42.40(-0.42%)
Aug 18, 2004
9964
10083
9934
10083
0
+110.37(+1.11%)
Aug 17, 2004
9956
10024
9952
9973
0
+18.28(+0.18%)
Aug 16, 2004
9825
9967
9825
9955
0
+129.20(+1.31%)
Aug 13, 2004
9814
9855
9784
9825
0
+10.76(+0.11%)
Aug 12, 2004
9936
9936
9809
9815
0
-123.73(-1.24%)
Aug 11, 2004
9931
9954
9841
9938
0
-6.35(-0.06%)
Aug 10, 2004
9816
9945
9815
9945
0
+130.01(+1.32%)
Aug 09, 2004
9816
9859
9811
9815
0
-0.67(-0.01%)
Aug 06, 2004
9961
9961
9793
9815
0
-147.70(-1.48%)
Aug 05, 2004
10127
10129
9956
9963
0
-163.47(-1.61%)
Aug 04, 2004
10118
10162
10068
10126
0
+6.30(+0.06%)
Aug 03, 2004
10178
10178
10103
10120
0
-59.00(-0.58%)
Aug 02, 2004
10138
10204
10101
10179
0
+39.50(+0.39%)
Jul 30, 2004
10129
10150
10086
10140
0
+10.50(+0.10%)
Jul 29, 2004
10116
10163
10085
10129
0
+12.10(+0.12%)
Jul 28, 2004
10084
10147
9994
10117
0
+32.00(+0.32%)
Jul 27, 2004
9964
10103
9964
10085
0
+123.18(+1.24%)
Jul 26, 2004
9965
10004
9914
9962
0
-0.30(-0.00%)
Jul 23, 2004
10046
10046
9932
9962
0
-88.08(-0.88%)
Jul 22, 2004
10048
10074
9947
10050
0
+4.20(+0.04%)
Jul 21, 2004
10156
10237
10046
10046
0
-103.00(-1.01%)
Jul 20, 2004
10094
10156
10073
10149
0
+55.00(+0.54%)
Jul 19, 2004
10141
10149
10063
10094
0
-45.70(-0.45%)
Jul 16, 2004
10162
10238
10135
10140
0
-23.40(-0.23%)
Jul 15, 2004
10208
10236
10163
10163
0
-45.60(-0.45%)
Jul 14, 2004
10233
10287
10172
10209
0
-38.80(-0.38%)
Jul 13, 2004
10238
10257
10231
10248
0
+9.40(+0.09%)
Jul 12, 2004
10212
10257
10162
10238
0
+25.00(+0.24%)
Jul 09, 2004
10173
10239
10173
10213
0
+41.60(+0.41%)
Jul 08, 2004
10238
10264
10166
10172
0
-68.70(-0.67%)
Jul 07, 2004
10212
10267
10199
10240
0
+21.00(+0.21%)
Jul 06, 2004
10280
10280
10191
10219
0
-63.50(-0.62%)
Jul 02, 2004
10334
10334
10265
10283
0
-51.40(-0.50%)
Jul 01, 2004
10434
10448
10274
10334
0
-101.30(-0.97%)
Jun 30, 2004
10413
10471
10376
10436
0
+22.10(+0.21%)
Jun 29, 2004
10356
10429
10342
10413
0
+56.30(+0.54%)
Jun 28, 2004
10378
10464
10338
10357
0
-14.70(-0.14%)
Jun 25, 2004
10444
10488
10370
10372
0
-72.00(-0.69%)
Jun 24, 2004
10477
10488
10434
10444
0
-35.80(-0.34%)
Jun 23, 2004
10395
10487
10360
10480
0
+84.50(+0.81%)
Jun 22, 2004
10370
10401
10307
10395
0
+23.60(+0.23%)
Jun 21, 2004
10418
10440
10363
10372
0
-44.90(-0.43%)
Jun 18, 2004
10376
10438
10358
10416
0
+38.90(+0.37%)
Jun 17, 2004
10379
10390
10338
10378
0
-2.10(-0.02%)
Jun 16, 2004
10380
10393
10356
10380
0
-0.80(-0.01%)
Jun 15, 2004
10336
10428
10336
10380
0
+45.70(+0.44%)
Jun 14, 2004
10401
10401
10307
10335
0
-75.40(-0.72%)
Jun 10, 2004
10368
10411
10368
10410
0
+41.70(+0.40%)
Jun 09, 2004
10431
10431
10365
10368
0
-64.10(-0.61%)
Jun 08, 2004
10389
10433
10353
10432
0
+41.40(+0.40%)
Jun 07, 2004
10243
10391
10243
10391
0
+148.30(+1.45%)
Jun 04, 2004
10197
10302
10197
10243
0
+46.90(+0.46%)
Jun 03, 2004
10262
10282
10194
10196
0
-67.10(-0.65%)
Jun 02, 2004
10200
10289
10197
10263
0
+60.30(+0.59%)
Jun 01, 2004
10187
10254
10104
10203
12,380,000
+14.20(+0.14%)
May 28, 2004
10206
10250
10137
10188
11,726,000
-16.70(-0.16%)
May 27, 2004
10110
10268
10106
10205
14,475,000
+95.30(+0.94%)
May 26, 2004
10117
10176
10034
10110
13,694,000
-7.70(-0.08%)
May 25, 2004
9958
10139
9895
10118
15,457,000
+159.17(+1.60%)
May 24, 2004
9968
10085
9891
9958
12,275,000
-8.31(-0.08%)
May 21, 2004
9939
10058
9911
9967
12,586,000
+29.10(+0.29%)
May 20, 2004
9939
10014
9868
9938
12,110,000
-0.07(-0.00%)
May 19, 2004
9963
10125
9920
9938
15,486,000
-30.80(-0.31%)
May 18, 2004
9907
10028
9896
9969
13,530,000
+61.60(+0.62%)
May 17, 2004
10010
10010
9827
9907
14,301,000
-105.99(-1.06%)
May 14, 2004
10008
10097
9912
10013
13,359,000
+2.20(+0.02%)
May 13, 2004
10044
10100
9925
10011
14,111,000
-34.50(-0.34%)
May 12, 2004
10012
10090
9822
10045
16,976,000
+25.70(+0.26%)
May 11, 2004
9989
10093
9929
10020
15,338,000
+29.48(+0.30%)
May 10, 2004
10116
10116
9882
9990
19,184,000
-127.28(-1.26%)
May 07, 2004
10241
10303
10087
10117
16,536,000
-124.00(-1.21%)
May 06, 2004
10308
10332
10147
10241
15,093,000
-69.70(-0.68%)
May 05, 2004
10317
10383
10250
10311
14,690,000
-6.20(-0.06%)
May 04, 2004
10314
10403
10232
10317
16,621,000
+3.20(+0.03%)
May 03, 2004
10227
10366
10200
10314
15,716,000
+88.40(+0.86%)
Apr 30, 2004
10273
10375
10198
10226
16,347,000
-46.70(-0.45%)
Apr 29, 2004
10339
10444
10199
10272
18,590,000
-70.30(-0.68%)
Apr 28, 2004
10477
10480
10302
10343
18,556,000
-135.60(-1.29%)
Apr 27, 2004
10445
10571
10410
10478
15,180,000
+33.50(+0.32%)
Apr 26, 2004
10473
10540
10397
10445
12,906,000
-28.10(-0.27%)
Apr 23, 2004
10463
10544
10363
10473
13,961,000
+11.60(+0.11%)
Apr 22, 2004
10315
10529
10256
10461
18,267,000
+143.90(+1.39%)
Apr 21, 2004
10312
10398
10200
10317
17,381,000
+2.80(+0.03%)
Apr 20, 2004
10438
10531
10297
10314
15,085,000
-123.30(-1.18%)
Apr 19, 2004
10452
10502
10352
10438
11,949,000
-14.20(-0.14%)
Apr 16, 2004
10398
10501
10344
10452
14,878,000
+54.50(+0.52%)
Apr 15, 2004
10378
10481
10279
10398
15,687,000
+19.50(+0.19%)
Apr 14, 2004
10378
10453
10259
10378
15,477,000
-3.30(-0.03%)
Apr 13, 2004
10516
10572
10343
10381
14,232,000
-134.30(-1.28%)
Apr 12, 2004
10444
10559
10439
10516
11,024,000
+73.60(+0.70%)
Apr 08, 2004
10483
10590
10384
10442
11,998,000
-38.20(-0.36%)
Apr 07, 2004
10569
10580
10423
10480
14,588,000
-90.60(-0.86%)
Apr 06, 2004
10554
10596
10467
10571
13,977,000
+12.40(+0.12%)
Apr 05, 2004
10471
10582
10423
10558
14,137,000
+87.80(+0.84%)
Apr 02, 2004
10375
10549
10375
10471
16,292,000
+97.30(+0.94%)
Apr 01, 2004
10358
10449
10300
10373
15,607,000
+15.60(+0.15%)
Mar 31, 2004
10381
10429
10287
10358
15,607,000
-24.00(-0.23%)
Mar 30, 2004
10328
10411
10264
10382
13,324,000
+52.10(+0.50%)
Mar 29, 2004
10213
10390
10213
10330
14,055,000
+116.60(+1.14%)
Mar 26, 2004
10218
10306
10146
10213
13,191,000
-5.80(-0.06%)
Mar 25, 2004
10050
10246
10050
10219
14,717,000
+170.60(+1.70%)
Mar 24, 2004
10065
10140
9976
10048
15,278,000
-15.40(-0.15%)
Mar 23, 2004
10067
10177
10021
10064
14,582,000
-1.20(-0.01%)
Mar 22, 2004
10186
10186
9985
10065
14,523,000
-121.80(-1.20%)
Mar 19, 2004
10296
10355
10164
10187
14,574,000
-109.20(-1.06%)
Mar 18, 2004
10299
10355
10188
10296
13,692,000
-4.50(-0.04%)
Mar 17, 2004
10184
10357
10184
10300
14,901,000
+115.60(+1.14%)
Mar 16, 2004
10103
10253
10085
10185
15,007,000
+81.80(+0.81%)
Mar 15, 2004
10238
10253
10066
10103
16,006,000
-137.20(-1.34%)
Mar 12, 2004
10131
10282
10097
10240
13,885,000
+111.70(+1.10%)
Mar 11, 2004
10289
10356
10103
10128
18,899,000
-168.50(-1.64%)
Mar 10, 2004
10458
10523
10259
10297
16,484,000
-160.10(-1.53%)
Mar 09, 2004
10530
10567
10392
10457
14,994,000
-72.50(-0.69%)
Mar 08, 2004
10595
10678
10506
10530
12,544,000
-66.00(-0.62%)
Mar 05, 2004
10583
10681
10497
10596
13,982,000
+7.50(+0.07%)
Mar 04, 2004
10594
10645
10523
10588
12,658,000
-5.10(-0.05%)
Mar 03, 2004
10589
10651
10507
10593
13,345,000
+1.60(+0.02%)
Mar 02, 2004
10678
10714
10539
10592
14,760,000
-86.60(-0.81%)
Mar 01, 2004
10582
10720
10569
10678
14,971,000
+94.20(+0.89%)
Feb 27, 2004
10582
10690
10519
10584
15,404,000
+3.80(+0.04%)
Feb 26, 2004
10598
10653
10494
10580
13,839,000
-21.50(-0.20%)
Feb 25, 2004
10567
10661
10509
10602
13,607,000
+35.20(+0.33%)
Feb 24, 2004
10610
10681
10479
10566
15,436,000
-43.20(-0.41%)
Feb 23, 2004
10620
10712
10509
10610
13,804,000
-9.40(-0.09%)
Feb 20, 2004
10666
10723
10559
10619
14,796,000
-45.70(-0.43%)
Feb 19, 2004
10675
10795
10626
10665
15,628,000
-7.30(-0.07%)
Feb 18, 2004
10707
10764
10624
10672
13,824,000
-42.90(-0.40%)
Feb 17, 2004
10629
10762
10629
10715
13,965,000
+87.10(+0.82%)
Feb 13, 2004
10696
10756
10579
10628
13,292,000
-66.30(-0.62%)
Feb 12, 2004
10735
10775
10636
10694
14,643,000
-43.60(-0.41%)
Feb 11, 2004
10606
10779
10562
10738
16,993,000
+123.90(+1.17%)
Feb 10, 2004
10579
10667
10511
10614
14,039,000
+34.80(+0.33%)
Feb 09, 2004
10592
10635
10434
10579
13,035,000
-14.00(-0.13%)
Feb 06, 2004
10495
10635
10434
10593
14,776,000
+97.50(+0.93%)
Feb 05, 2004
10469
10566
10400
10496
15,666,000
+24.80(+0.24%)
Feb 04, 2004
10503
10568
10395
10471
16,348,000
-34.50(-0.33%)
Feb 03, 2004
10500
10572
10414
10505
14,769,000
+6.00(+0.06%)
Feb 02, 2004
10488
10614
10396
10499
15,992,000
+11.10(+0.11%)
Jan 30, 2004
10510
10551
10386
10488
16,350,000
-22.20(-0.21%)
Jan 29, 2004
10467
10612
10370
10510
19,219,000
+41.90(+0.40%)
Jan 28, 2004
10610
10703
10412
10468
18,420,000
-141.50(-1.33%)
Jan 27, 2004
10701
10749
10579
10610
16,731,000
-92.60(-0.87%)
Jan 26, 2004
10568
10725
10510
10702
14,806,000
+134.20(+1.27%)
Jan 23, 2004
10625
10692
10490
10568
15,612,000
-54.90(-0.52%)
Jan 22, 2004
10624
10717
10545
10623
16,937,000
-0.40(-0.00%)
Jan 21, 2004
10523
10666
10453
10624
17,576,000
+94.90(+0.90%)
Jan 20, 2004
10601
10677
10448
10529
16,982,000
-71.80(-0.68%)
Jan 16, 2004
10556
10667
10504
10600
17,211,000
+46.70(+0.44%)
Jan 15, 2004
10534
10639
10454
10554
16,950,000
+15.40(+0.15%)
Jan 14, 2004
10429
10574
10427
10538
15,146,000
+111.20(+1.07%)
Jan 13, 2004
10485
10539
10341
10427
15,959,000
-58.00(-0.55%)
Jan 12, 2004
10462
10543
10390
10485
15,102,000
+26.30(+0.25%)
Jan 09, 2004
10589
10604
10420
10459
17,207,000
-133.50(-1.26%)
Jan 08, 2004
10530
10652
10481
10592
18,684,000
+63.40(+0.60%)
Jan 07, 2004
10536
10588
10432
10529
17,049,000
-9.70(-0.09%)
Jan 06, 2004
10544
10584
10454
10539
14,945,000
-5.40(-0.05%)
Jan 05, 2004
10412
10576
10412
10544
15,782,000
+134.30(+1.29%)
Jan 02, 2004
10453
10555
10367
10410
11,532,000
-44.10(-0.42%)
Dec 31, 2003
10426
10494
10383
10454
10,275,000
+28.90(+0.28%)
Dec 30, 2003
10450
10493
10374
10425
10,126,000
-25.00(-0.24%)
Dec 29, 2003
10321
10458
10320
10450
10,588,000
+125.30(+1.21%)
Dec 26, 2003
10306
10369
10282
10325
3,560,700
+19.50(+0.19%)
Dec 24, 2003
10341
10366
10263
10305
5,180,600
-36.10(-0.35%)
Dec 23, 2003
10338
10422
10266
10341
11,453,000
+3.30(+0.03%)
Dec 22, 2003
10276
10371
10216
10338
12,517,000
+59.80(+0.58%)
Dec 19, 2003
10250
10345
10190
10278
16,573,000
+30.10(+0.29%)
Dec 18, 2003
10141
10279
10118
10248
15,799,000
+102.80(+1.01%)
Dec 17, 2003
10129
10187
10040
10145
14,417,000
+15.70(+0.15%)
Dec 16, 2003
10023
10173
9986
10130
15,479,000
+106.80(+1.07%)
Dec 15, 2003
10046
10181
9994
10023
15,208,000
-19.40(-0.19%)
Dec 12, 2003
10009
10092
9947
10042
12,231,000
+34.00(+0.34%)
Dec 11, 2003
9922
10057
9896
10008
14,411,000
+86.34(+0.87%)
Dec 10, 2003
9922
10000
9849
9922
14,440,000
-1.56(-0.02%)
Dec 09, 2003
9966
10049
9888
9923
14,655,000
-41.85(-0.42%)
Dec 08, 2003
9862
9997
9825
9965
12,189,000
+102.59(+1.04%)
Dec 05, 2003
9923
9954
9819
9863
12,659,000
-68.14(-0.69%)
Dec 04, 2003
9875
9978
9815
9931
14,631,000
+57.40(+0.58%)
Dec 03, 2003
9852
9974
9824
9873
14,417,000
+19.78(+0.20%)
Dec 02, 2003
9900
9937
9799
9854
13,832,000
-45.41(-0.46%)
Dec 01, 2003
9785
9943
9778
9899
13,750,000
+116.59(+1.19%)
Nov 28, 2003
9780
9832
9733
9782
4,872,200
+2.89(+0.03%)
Nov 26, 2003
9763
9838
9689
9780
10,977,000
+15.63(+0.16%)
Nov 25, 2003
9749
9822
9679
9764
13,337,000
+16.15(+0.17%)
Nov 24, 2003
9630
9789
9630
9748
13,028,000
+119.26(+1.24%)
Nov 21, 2003
9622
9693
9557
9629
12,738,000
+9.11(+0.09%)
Nov 20, 2003
9688
9756
9577
9619
13,267,000
-71.04(-0.73%)
Nov 19, 2003
9621
9732
9584
9690
13,262,000
+66.30(+0.69%)
Nov 18, 2003
9711
9792
9601
9624
13,543,000
-86.67(-0.89%)
Nov 17, 2003
9766
9775
9604
9711
13,743,000
-57.85(-0.59%)
Nov 14, 2003
9836
9919
9709
9769
13,561,000
-69.26(-0.70%)
Nov 13, 2003
9847
9896
9741
9838
13,830,000
-10.89(-0.11%)
Nov 12, 2003
9730
9883
9700
9849
13,493,000
+111.04(+1.14%)
Nov 11, 2003
9757
9801
9674
9738
11,625,000
-18.74(-0.19%)
Nov 10, 2003
9807
9861
9702
9757
12,436,000
-53.26(-0.54%)
Nov 07, 2003
9857
9946
9770
9810
14,405,000
-47.18(-0.48%)
Nov 06, 2003
9821
9889
9739
9857
14,539,000
+36.14(+0.37%)
Nov 05, 2003
9838
9884
9747
9821
14,018,000
-18.00(-0.18%)
Nov 04, 2003
9857
9906
9770
9839
14,176,000
-19.63(-0.20%)
Nov 03, 2003
9802
9936
9793
9858
13,782,000
+57.34(+0.59%)
Oct 31, 2003
9787
9880
9746
9801
14,989,000
+14.51(+0.15%)
Oct 30, 2003
9772
9883
9719
9787
16,297,000
+12.08(+0.12%)
Oct 29, 2003
9747
9830
9663
9775
15,626,000
+26.22(+0.27%)
Oct 28, 2003
9610
9770
9593
9748
16,292,000
+140.15(+1.46%)
Oct 27, 2003
9585
9697
9554
9608
13,718,000
+25.70(+0.27%)
Oct 24, 2003
9601
9632
9463
9582
14,203,000
-30.67(-0.32%)
Oct 23, 2003
9597
9661
9518
9613
16,043,000
+14.89(+0.16%)
Oct 22, 2003
9742
9742
9552
9598
16,472,000
-149.40(-1.53%)
Oct 21, 2003
9778
9825
9698
9748
14,980,000
-30.30(-0.31%)
Oct 20, 2003
9722
9817
9665
9778
11,726,000
+56.15(+0.58%)
Oct 17, 2003
9792
9833
9680
9722
13,520,000
-69.93(-0.71%)
Oct 16, 2003
9799
9839
9679
9792
14,177,000
-11.33(-0.12%)
Oct 15, 2003
9824
9902
9732
9803
15,211,000
-9.93(-0.10%)
Oct 14, 2003
9763
9833
9697
9813
12,719,000
+48.60(+0.50%)
Oct 13, 2003
9676
9815
9676
9764
10,405,000
+89.70(+0.93%)
Oct 10, 2003
9683
9743
9622
9675
11,081,000
-5.33(-0.06%)
Oct 09, 2003
9633
9798
9617
9680
15,787,000
+49.11(+0.51%)
Oct 08, 2003
9653
9699
9571
9631
12,625,000
-23.71(-0.25%)
Oct 07, 2003
9593
9673
9513
9655
12,795,000
+59.63(+0.62%)
Oct 06, 2003
9572
9656
9524
9595
10,258,000
+22.67(+0.24%)
Oct 03, 2003
9493
9702
9493
9572
15,705,000
+84.51(+0.89%)
Oct 02, 2003
9465
9539
9398
9488
12,693,000
+18.60(+0.20%)
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.