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
Cto Realty Growth Inc
(NY:
CTO
)
19.17
-0.27 (-1.39%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
May 30, 2003
5.335
5.487
5.335
5.487
40,137
+0.13(+2.36%)
May 29, 2003
5.352
5.365
5.331
5.361
21,935
+0.02(+0.32%)
May 28, 2003
5.389
5.397
5.267
5.344
42,938
-0.02(-0.44%)
May 27, 2003
5.305
5.382
5.305
5.367
14,468
+0.06(+1.21%)
May 23, 2003
5.209
5.410
5.185
5.303
65,807
+0.10(+1.98%)
May 22, 2003
5.357
5.357
5.142
5.200
73,274
-0.18(-3.27%)
May 21, 2003
5.367
5.393
5.357
5.376
12,601
-0.01(-0.24%)
May 20, 2003
5.410
5.410
5.314
5.389
56,006
-0.07(-1.22%)
May 19, 2003
5.382
5.455
5.382
5.455
31,270
+0.07(+1.35%)
May 16, 2003
5.389
5.464
5.357
5.382
126,013
-0.02(-0.40%)
May 15, 2003
5.442
5.442
5.378
5.404
44,338
-0.05(-0.86%)
May 14, 2003
5.432
5.474
5.429
5.451
39,671
+0.02(+0.35%)
May 13, 2003
5.571
5.571
5.382
5.432
172,218
-0.16(-2.87%)
May 12, 2003
5.513
5.624
5.513
5.592
88,676
+0.08(+1.44%)
May 09, 2003
5.440
5.513
5.378
5.513
62,073
+0.07(+1.22%)
May 08, 2003
5.496
5.513
5.440
5.447
83,542
-0.05(-0.90%)
May 07, 2003
5.359
5.517
5.359
5.496
92,410
+0.13(+2.40%)
May 06, 2003
5.301
5.367
5.284
5.367
35,003
+0.04(+0.76%)
May 05, 2003
5.354
5.378
5.327
5.327
9,801
-0.03(-0.56%)
May 02, 2003
5.288
5.357
5.282
5.357
16,335
+0.00(+0.08%)
May 01, 2003
5.102
5.352
5.102
5.352
57,406
+0.21(+4.08%)
Apr 30, 2003
5.159
5.571
5.142
5.142
72,341
-0.00(-0.08%)
Apr 29, 2003
5.140
5.237
5.121
5.147
61,606
+0.03(+0.50%)
Apr 28, 2003
5.018
5.123
5.018
5.121
38,737
+0.13(+2.58%)
Apr 25, 2003
4.982
5.001
4.949
4.992
41,537
+0.03(+0.65%)
Apr 24, 2003
4.907
4.962
4.907
4.960
126,013
+0.05(+1.09%)
Apr 23, 2003
4.874
4.907
4.864
4.907
65,807
+0.03(+0.66%)
Apr 22, 2003
4.769
4.883
4.769
4.874
76,074
+0.06(+1.34%)
Apr 21, 2003
4.782
4.821
4.748
4.810
139,081
+0.05(+1.04%)
Apr 17, 2003
4.821
4.842
4.744
4.761
65,340
-0.06(-1.24%)
Apr 16, 2003
4.814
4.821
4.799
4.821
16,335
+0.03(+0.67%)
Apr 15, 2003
4.821
4.864
4.789
4.789
66,740
-0.01(-0.22%)
Apr 14, 2003
4.682
4.799
4.682
4.799
77,475
+0.13(+2.80%)
Apr 11, 2003
4.553
4.671
4.532
4.669
48,071
+0.09(+2.06%)
Apr 10, 2003
4.504
4.579
4.495
4.574
52,739
+0.09(+1.96%)
Apr 09, 2003
4.500
4.504
4.478
4.487
15,868
-0.02(-0.48%)
Apr 08, 2003
4.500
4.519
4.478
4.508
50,872
+0.01(+0.19%)
Apr 07, 2003
4.497
4.519
4.489
4.500
14,001
+0.02(+0.48%)
Apr 04, 2003
4.414
4.517
4.392
4.478
16,335
+0.02(+0.48%)
Apr 03, 2003
4.457
4.467
4.435
4.457
39,204
-0.01(-0.19%)
Apr 02, 2003
4.392
4.482
4.392
4.465
29,869
+0.02(+0.43%)
Apr 01, 2003
4.487
4.487
4.446
4.446
45,271
-0.02(-0.48%)
Mar 31, 2003
4.418
4.485
4.418
4.467
50,405
-0.00(-0.10%)
Mar 28, 2003
4.500
4.510
4.416
4.472
51,338
-0.04(-0.86%)
Mar 27, 2003
4.478
4.510
4.474
4.510
42,471
+0.01(+0.24%)
Mar 26, 2003
4.433
4.521
4.433
4.500
114,345
+0.07(+1.50%)
Mar 25, 2003
4.307
4.433
4.307
4.433
111,545
+0.14(+3.19%)
Mar 24, 2003
4.339
4.341
4.296
4.296
17,735
-0.04(-0.99%)
Mar 21, 2003
4.339
4.341
4.311
4.339
4,667
+0.00(+0.00%)
Mar 20, 2003
4.339
4.339
4.300
4.339
8,400
+0.00(+0.00%)
Mar 19, 2003
4.365
4.365
4.339
4.339
6,534
+0.00(+0.00%)
Mar 18, 2003
4.287
4.371
4.287
4.339
10,267
+0.03(+0.75%)
Mar 17, 2003
4.324
4.324
4.240
4.307
34,537
+0.00(+0.00%)
Mar 14, 2003
4.367
4.382
4.307
4.307
18,201
-0.04(-0.94%)
Mar 13, 2003
4.371
4.382
4.347
4.347
11,667
-0.00(-0.05%)
Mar 12, 2003
4.375
4.375
4.350
4.350
3,733
+0.00(+0.00%)
Mar 11, 2003
4.371
4.395
4.350
4.350
25,669
-0.04(-0.98%)
Mar 10, 2003
4.403
4.433
4.367
4.392
33,136
+0.01(+0.24%)
Mar 07, 2003
4.392
4.392
4.382
4.382
2,333
+0.02(+0.39%)
Mar 06, 2003
4.435
4.452
4.365
4.365
13,534
-0.09(-2.07%)
Mar 05, 2003
4.414
4.478
4.414
4.457
71,407
+0.06(+1.46%)
Mar 04, 2003
4.307
4.395
4.307
4.392
31,736
+0.10(+2.45%)
Mar 03, 2003
4.290
4.290
4.285
4.287
10,734
-0.02(-0.40%)
Feb 28, 2003
4.268
4.305
4.268
4.305
12,134
+0.06(+1.36%)
Feb 27, 2003
4.232
4.253
4.232
4.247
4,667
-0.01(-0.20%)
Feb 26, 2003
4.230
4.255
4.210
4.255
12,134
+0.04(+1.07%)
Feb 25, 2003
4.217
4.217
4.180
4.210
15,868
+0.01(+0.26%)
Feb 24, 2003
4.197
4.232
4.172
4.200
9,334
+0.02(+0.51%)
Feb 21, 2003
4.221
4.221
4.178
4.178
19,135
-0.03(-0.76%)
Feb 20, 2003
4.178
4.221
4.178
4.210
24,269
+0.04(+1.03%)
Feb 19, 2003
4.120
4.167
4.120
4.167
22,869
+0.07(+1.67%)
Feb 18, 2003
4.073
4.129
4.073
4.099
11,667
+0.00(+0.10%)
Feb 14, 2003
4.114
4.114
4.092
4.095
35,003
-0.04(-0.98%)
Feb 13, 2003
4.204
4.204
4.135
4.135
115,745
-0.09(-2.08%)
Feb 12, 2003
4.285
4.309
4.221
4.223
43,871
-0.04(-1.00%)
Feb 11, 2003
4.242
4.279
4.223
4.266
15,401
+0.04(+1.07%)
Feb 10, 2003
4.225
4.230
4.206
4.221
49,005
-0.03(-0.61%)
Feb 07, 2003
4.178
4.268
4.178
4.247
10,267
+0.07(+1.64%)
Feb 06, 2003
4.208
4.215
4.178
4.178
31,736
-0.05(-1.22%)
Feb 05, 2003
4.249
4.262
4.197
4.230
60,206
-0.00(-0.05%)
Feb 04, 2003
4.283
4.283
4.219
4.232
60,673
-0.03(-0.70%)
Feb 03, 2003
4.232
4.264
4.232
4.262
46,671
+0.04(+0.91%)
Jan 31, 2003
4.223
4.242
4.221
4.223
5,600
-0.01(-0.20%)
Jan 30, 2003
4.202
4.253
4.182
4.232
34,537
+0.01(+0.20%)
Jan 29, 2003
4.339
4.339
4.202
4.223
263,228
-0.06(-1.45%)
Jan 28, 2003
4.307
4.337
4.285
4.285
137,681
-0.04(-0.99%)
Jan 27, 2003
4.328
4.330
4.328
4.328
1,866
-0.01(-0.25%)
Jan 24, 2003
4.335
4.343
4.335
4.339
11,201
-0.01(-0.20%)
Jan 23, 2003
4.313
4.347
4.307
4.347
11,201
+0.04(+0.84%)
Jan 22, 2003
4.320
4.337
4.285
4.311
20,535
+0.00(+0.05%)
Jan 21, 2003
4.287
4.311
4.268
4.309
10,267
-0.00(-0.10%)
Jan 17, 2003
4.313
4.313
4.313
4.313
933
-0.02(-0.40%)
Jan 16, 2003
4.356
4.356
4.328
4.330
21,469
-0.03(-0.59%)
Jan 15, 2003
4.328
4.371
4.328
4.356
56,006
-0.00(-0.05%)
Jan 14, 2003
4.343
4.358
4.341
4.358
12,134
+0.00(+0.00%)
Jan 13, 2003
4.328
4.358
4.311
4.358
20,068
+0.03(+0.69%)
Jan 10, 2003
4.285
4.330
4.285
4.328
38,737
+0.04(+1.00%)
Jan 09, 2003
4.114
4.298
4.114
4.285
147,949
+0.17(+4.17%)
Jan 08, 2003
4.097
4.125
4.097
4.114
6,067
+0.02(+0.52%)
Jan 07, 2003
4.052
4.092
4.050
4.092
14,934
+0.02(+0.53%)
Jan 06, 2003
4.122
4.122
4.071
4.071
94,743
-0.04(-1.04%)
Jan 03, 2003
4.122
4.135
4.114
4.114
13,068
+0.01(+0.31%)
Jan 02, 2003
4.099
4.101
4.084
4.101
27,069
-0.02(-0.57%)
Dec 31, 2002
4.122
4.125
4.088
4.125
32,670
+0.04(+1.05%)
Dec 30, 2002
4.007
4.082
4.007
4.082
28,003
+0.07(+1.87%)
Dec 27, 2002
3.998
4.007
3.998
4.007
1,400
+0.01(+0.21%)
Dec 26, 2002
3.998
4.017
3.996
3.998
15,401
-0.02(-0.48%)
Dec 24, 2002
4.039
4.039
4.017
4.017
4,200
+0.00(+0.00%)
Dec 23, 2002
3.985
4.017
3.985
4.017
15,401
+0.01(+0.27%)
Dec 20, 2002
4.050
4.050
4.007
4.007
35,470
-0.04(-1.06%)
Dec 19, 2002
4.043
4.071
4.043
4.050
11,667
+0.00(+0.11%)
Dec 18, 2002
4.052
4.071
4.045
4.045
4,667
+0.00(+0.11%)
Dec 17, 2002
4.050
4.060
4.041
4.041
37,337
-0.03(-0.63%)
Dec 16, 2002
4.007
4.071
4.007
4.067
22,869
+0.08(+2.04%)
Dec 13, 2002
3.966
3.985
3.945
3.985
37,337
+0.00(+0.00%)
Dec 12, 2002
3.985
3.985
3.942
3.985
72,807
+0.00(+0.00%)
Dec 11, 2002
3.910
3.985
3.900
3.985
23,802
+0.05(+1.36%)
Dec 10, 2002
3.936
3.960
3.912
3.932
11,201
-0.02(-0.54%)
Dec 09, 2002
3.942
3.953
3.940
3.953
25,202
+0.00(+0.00%)
Dec 06, 2002
3.900
3.953
3.900
3.953
16,335
+0.09(+2.22%)
Dec 05, 2002
3.867
3.870
3.857
3.867
7,934
-0.02(-0.55%)
Dec 04, 2002
3.878
3.900
3.878
3.889
9,334
-0.01(-0.27%)
Dec 03, 2002
3.878
3.900
3.878
3.900
6,534
+0.00(+0.05%)
Dec 02, 2002
3.878
3.897
3.878
3.897
44,804
+0.02(+0.50%)
Nov 29, 2002
3.867
3.900
3.867
3.878
22,402
+0.00(+0.00%)
Nov 27, 2002
3.857
3.878
3.857
3.878
20,068
+0.02(+0.56%)
Nov 26, 2002
3.859
3.867
3.857
3.857
9,801
+0.00(+0.00%)
Nov 25, 2002
3.870
3.870
3.857
3.857
3,267
-0.03(-0.66%)
Nov 22, 2002
3.878
3.910
3.878
3.882
7,467
-0.02(-0.44%)
Nov 21, 2002
3.900
3.900
3.878
3.900
125,080
+0.00(+0.00%)
Nov 20, 2002
3.889
3.900
3.889
3.900
30,803
-0.01(-0.27%)
Nov 19, 2002
3.865
3.910
3.865
3.910
11,201
+0.04(+1.11%)
Nov 18, 2002
3.865
3.889
3.857
3.867
42,471
+0.00(+0.00%)
Nov 15, 2002
3.837
3.889
3.837
3.867
9,334
-0.01(-0.22%)
Nov 14, 2002
3.900
3.900
3.857
3.876
13,068
-0.04(-1.15%)
Nov 13, 2002
3.921
3.921
3.921
3.921
0
+0.00(+0.00%)
Nov 12, 2002
3.902
3.921
3.902
3.921
6,534
+0.02(+0.55%)
Nov 11, 2002
3.882
3.900
3.882
3.900
2,800
+0.01(+0.28%)
Nov 08, 2002
3.882
3.889
3.882
3.889
3,733
+0.01(+0.17%)
Nov 07, 2002
3.878
3.882
3.857
3.882
23,802
+0.03(+0.67%)
Nov 06, 2002
3.855
3.857
3.855
3.857
3,733
+0.00(+0.00%)
Nov 05, 2002
3.857
3.859
3.857
3.857
14,001
-0.02(-0.55%)
Nov 04, 2002
3.814
3.878
3.814
3.878
17,735
+0.04(+1.12%)
Nov 01, 2002
3.878
3.878
3.816
3.835
24,269
-0.07(-1.92%)
Oct 31, 2002
3.910
3.910
3.867
3.910
13,534
-0.02(-0.54%)
Oct 30, 2002
3.900
3.932
3.900
3.932
7,934
+0.05(+1.38%)
Oct 29, 2002
3.893
3.893
3.878
3.878
5,133
-0.04(-0.93%)
Oct 28, 2002
3.915
3.915
3.915
3.915
2,333
-0.02(-0.49%)
Oct 25, 2002
3.934
3.934
3.934
3.934
0
+0.00(+0.00%)
Oct 24, 2002
3.857
3.934
3.857
3.934
18,668
+0.08(+1.94%)
Oct 23, 2002
3.882
3.902
3.857
3.859
38,270
+0.00(+0.06%)
Oct 22, 2002
3.857
3.867
3.857
3.857
18,668
-0.02(-0.55%)
Oct 21, 2002
3.917
3.977
3.859
3.878
9,801
-0.06(-1.47%)
Oct 18, 2002
3.936
3.964
3.936
3.936
30,336
-0.02(-0.38%)
Oct 17, 2002
3.932
3.957
3.910
3.951
16,801
+0.01(+0.33%)
Oct 16, 2002
3.940
3.942
3.910
3.938
16,335
+0.02(+0.44%)
Oct 15, 2002
3.882
3.942
3.878
3.921
24,736
+0.06(+1.67%)
Oct 14, 2002
3.825
3.857
3.825
3.857
32,670
+0.01(+0.28%)
Oct 11, 2002
3.835
3.846
3.747
3.846
35,470
-0.01(-0.28%)
Oct 10, 2002
3.857
3.857
3.857
3.857
0
+0.00(+0.00%)
Oct 09, 2002
3.857
3.857
3.857
3.857
132,547
-0.01(-0.28%)
Oct 08, 2002
3.848
3.867
3.846
3.867
9,801
+0.00(+0.00%)
Oct 07, 2002
3.835
3.867
3.792
3.867
30,336
-0.01(-0.28%)
Oct 04, 2002
3.810
3.878
3.810
3.878
15,868
+0.05(+1.17%)
Oct 03, 2002
3.867
3.867
3.814
3.833
11,201
-0.01(-0.33%)
Oct 02, 2002
3.850
3.857
3.846
3.846
47,605
+0.00(+0.00%)
Oct 01, 2002
3.846
3.859
3.825
3.846
94,276
+0.02(+0.56%)
Sep 30, 2002
3.835
3.846
3.782
3.825
25,669
-0.03(-0.83%)
Sep 27, 2002
3.782
3.857
3.782
3.857
18,201
+0.05(+1.41%)
Sep 26, 2002
3.803
3.803
3.792
3.803
35,003
+0.01(+0.28%)
Sep 25, 2002
3.792
3.801
3.760
3.792
19,602
+0.03(+0.85%)
Sep 24, 2002
3.792
3.795
3.760
3.760
9,801
-0.05(-1.40%)
Sep 23, 2002
3.867
3.867
3.814
3.814
16,801
-0.06(-1.66%)
Sep 20, 2002
3.878
3.934
3.878
3.878
35,003
+0.02(+0.56%)
Sep 19, 2002
3.825
3.857
3.825
3.857
2,333
+0.05(+1.41%)
Sep 18, 2002
3.803
3.803
3.803
3.803
6,067
+0.02(+0.57%)
Sep 17, 2002
3.760
3.782
3.752
3.782
5,600
-0.01(-0.28%)
Sep 16, 2002
3.814
3.814
3.792
3.792
1,866
+0.00(+0.00%)
Sep 13, 2002
3.750
3.792
3.750
3.792
7,467
+0.03(+0.74%)
Sep 12, 2002
3.750
3.769
3.750
3.765
32,670
+0.02(+0.40%)
Sep 11, 2002
3.760
3.760
3.739
3.750
6,067
-0.03(-0.85%)
Sep 10, 2002
3.739
3.782
3.739
3.782
22,869
+0.02(+0.57%)
Sep 09, 2002
3.799
3.807
3.760
3.760
14,468
-0.01(-0.23%)
Sep 06, 2002
3.797
3.797
3.769
3.769
933
-0.01(-0.23%)
Sep 05, 2002
3.784
3.784
3.777
3.777
10,734
-0.03(-0.73%)
Sep 04, 2002
3.803
3.814
3.777
3.805
14,001
-0.00(-0.11%)
Sep 03, 2002
3.857
3.859
3.810
3.810
18,668
-0.07(-1.88%)
Aug 30, 2002
3.840
3.882
3.840
3.882
9,801
+0.03(+0.67%)
Aug 29, 2002
3.685
3.878
3.685
3.857
72,807
+0.13(+3.45%)
Aug 28, 2002
3.777
3.777
3.728
3.728
17,735
-0.10(-2.68%)
Aug 27, 2002
3.867
3.889
3.831
3.831
15,401
-0.05(-1.27%)
Aug 26, 2002
3.900
3.900
3.880
3.880
3,733
-0.04(-1.04%)
Aug 23, 2002
3.921
3.921
3.921
3.921
933
-0.02(-0.54%)
Aug 22, 2002
3.921
3.942
3.921
3.942
2,333
+0.04(+1.10%)
Aug 21, 2002
3.900
3.900
3.900
3.900
3,267
-0.02(-0.55%)
Aug 20, 2002
3.921
3.942
3.921
3.921
4,667
+0.01(+0.33%)
Aug 16, 2002
3.910
3.910
3.908
3.908
7,000
+0.01(+0.22%)
Aug 15, 2002
3.878
3.910
3.878
3.900
22,869
+0.00(+0.00%)
Aug 14, 2002
3.942
3.964
3.878
3.900
22,402
-0.02(-0.55%)
Aug 13, 2002
3.900
3.921
3.900
3.921
2,800
+0.04(+1.10%)
Aug 12, 2002
3.872
3.923
3.872
3.878
14,001
+0.00(+0.00%)
Aug 07, 2002
3.814
3.878
3.814
3.878
4,200
+0.06(+1.69%)
Aug 06, 2002
3.685
3.814
3.670
3.814
19,602
+0.13(+3.49%)
Aug 05, 2002
3.642
3.707
3.642
3.685
13,534
+0.07(+2.02%)
Aug 02, 2002
3.621
3.642
3.610
3.612
23,335
+0.01(+0.36%)
Aug 01, 2002
3.492
3.640
3.492
3.600
27,536
+0.10(+2.75%)
Jul 31, 2002
3.516
3.516
3.471
3.503
27,069
-0.01(-0.30%)
Jul 30, 2002
3.535
3.535
3.503
3.514
18,668
+0.00(+0.00%)
Jul 29, 2002
3.471
3.514
3.439
3.514
59,273
+0.06(+1.61%)
Jul 26, 2002
3.430
3.458
3.411
3.458
33,136
+0.03(+0.87%)
Jul 25, 2002
3.642
3.696
3.417
3.428
27,536
-0.21(-5.88%)
Jul 24, 2002
3.310
3.642
3.139
3.642
195,087
+0.30(+8.97%)
Jul 23, 2002
3.642
3.642
3.278
3.342
143,282
-0.29(-7.96%)
Jul 22, 2002
3.567
3.642
3.557
3.632
27,536
+0.04(+1.19%)
Jul 19, 2002
3.621
3.632
3.546
3.589
52,272
-0.22(-5.90%)
Jul 17, 2002
3.835
3.855
3.771
3.814
16,801
-0.19(-4.81%)
Jul 12, 2002
4.082
4.103
4.007
4.007
30,803
-0.07(-1.84%)
Jul 11, 2002
4.178
4.178
4.082
4.082
42,004
-0.13(-3.05%)
Jul 10, 2002
4.266
4.275
4.210
4.210
35,003
-0.07(-1.75%)
Jul 09, 2002
4.339
4.339
4.285
4.285
186,687
-0.03(-0.60%)
Jul 08, 2002
4.255
4.311
4.255
4.311
7,934
+0.03(+0.80%)
Jul 05, 2002
4.277
4.277
4.277
4.277
466
+0.02(+0.50%)
Jul 04, 2002
4.264
4.266
4.255
4.255
71,874
+0.00(+0.00%)
Jul 03, 2002
4.264
4.266
4.255
4.255
71,874
-0.01(-0.25%)
Jul 02, 2002
4.285
4.285
4.238
4.266
6,067
-0.02(-0.50%)
Jul 01, 2002
4.317
4.337
4.287
4.287
8,400
-0.01(-0.20%)
Jun 28, 2002
4.285
4.307
4.264
4.296
44,338
+0.01(+0.25%)
Jun 27, 2002
4.266
4.285
4.264
4.285
34,537
+0.02(+0.50%)
Jun 26, 2002
4.264
4.317
4.264
4.264
606,732
+0.00(+0.00%)
Jun 25, 2002
4.264
4.264
4.264
4.264
11,201
+0.00(+0.00%)
Jun 21, 2002
4.255
4.264
4.255
4.264
28,003
+0.00(+0.00%)
Jun 20, 2002
4.257
4.264
4.255
4.264
5,600
+0.01(+0.20%)
Jun 19, 2002
4.275
4.283
4.255
4.255
32,203
-0.02(-0.45%)
Jun 18, 2002
4.285
4.287
4.275
4.275
25,202
-0.01(-0.30%)
Jun 17, 2002
4.360
4.360
4.285
4.287
41,071
-0.07(-1.67%)
Jun 14, 2002
4.360
4.371
4.350
4.360
22,402
-0.01(-0.25%)
Jun 12, 2002
4.362
4.371
4.339
4.371
129,747
+0.00(+0.00%)
Jun 11, 2002
4.360
4.390
4.360
4.371
88,676
+0.01(+0.25%)
Jun 10, 2002
4.371
4.371
4.360
4.360
79,342
-0.02(-0.39%)
Jun 07, 2002
4.377
4.377
4.377
4.377
0
+0.00(+0.00%)
Jun 06, 2002
4.392
4.392
4.371
4.377
52,739
+0.01(+0.15%)
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.