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
Middleby Corp
(NQ:
MIDD
)
138.09
+1.81 (+1.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2003
3.458
3.500
3.347
3.373
747,000
-0.13(-3.62%)
Dec 30, 2003
3.505
3.542
3.437
3.499
733,170
-0.02(-0.47%)
Dec 29, 2003
3.459
3.640
3.420
3.516
1,220,400
-0.04(-1.26%)
Dec 26, 2003
3.459
3.562
3.458
3.561
222,030
+0.07(+2.00%)
Dec 24, 2003
3.569
3.579
3.377
3.491
372,774
-0.05(-1.43%)
Dec 23, 2003
3.459
3.542
3.292
3.542
1,727,478
-0.06(-1.53%)
Dec 22, 2003
3.688
3.692
3.567
3.597
960,552
-0.03(-0.78%)
Dec 19, 2003
3.667
3.667
3.562
3.625
609,096
-0.02(-0.43%)
Dec 18, 2003
3.550
3.667
3.346
3.641
1,731,768
+0.13(+3.70%)
Dec 17, 2003
3.551
3.663
3.475
3.511
1,746,600
+0.04(+1.15%)
Dec 16, 2003
3.208
3.572
3.138
3.471
2,016,900
+0.30(+9.32%)
Dec 15, 2003
3.333
3.354
3.087
3.175
1,147,680
+0.05(+1.46%)
Dec 12, 2003
3.112
3.188
3.038
3.129
1,021,998
+0.13(+4.45%)
Dec 11, 2003
3.019
3.000
2.767
2.996
2,073,798
-0.02(-0.77%)
Dec 10, 2003
3.358
3.446
2.944
3.019
1,629,390
-0.28(-8.39%)
Dec 09, 2003
3.265
3.433
3.235
3.296
1,157,964
+0.02(+0.76%)
Dec 08, 2003
3.042
3.290
3.000
3.271
1,037,946
+0.19(+6.31%)
Dec 05, 2003
3.148
3.092
2.956
3.077
721,182
-0.07(-2.28%)
Dec 04, 2003
3.208
3.208
3.016
3.148
824,376
-0.06(-1.87%)
Dec 03, 2003
3.249
3.288
3.147
3.208
872,742
+0.01(+0.21%)
Dec 02, 2003
3.035
3.229
3.032
3.202
958,386
+0.14(+4.40%)
Dec 01, 2003
2.917
3.081
2.893
3.067
1,195,968
+0.21(+7.38%)
Nov 28, 2003
2.819
2.896
2.819
2.856
303,264
+0.02(+0.79%)
Nov 26, 2003
2.895
2.895
2.763
2.833
350,580
-0.02(-0.82%)
Nov 25, 2003
2.775
2.888
2.751
2.857
806,424
+0.11(+3.88%)
Nov 24, 2003
2.753
2.771
2.673
2.750
647,826
+0.08(+3.06%)
Nov 21, 2003
2.760
2.758
2.563
2.668
803,334
-0.09(-3.32%)
Nov 20, 2003
2.633
2.786
2.567
2.760
1,298,940
+0.13(+5.14%)
Nov 19, 2003
2.413
2.646
2.349
2.625
1,008,030
+0.21(+8.81%)
Nov 18, 2003
2.413
2.413
2.359
2.413
327,432
-0.00(-0.03%)
Nov 17, 2003
2.433
2.433
2.369
2.413
297,624
+0.00(+0.14%)
Nov 14, 2003
2.342
2.458
2.324
2.410
501,408
-0.01(-0.34%)
Nov 13, 2003
2.396
2.458
2.392
2.418
301,746
+0.02(+0.87%)
Nov 12, 2003
2.399
2.433
2.258
2.397
575,058
+0.03(+1.30%)
Nov 11, 2003
2.300
2.457
2.266
2.367
418,194
+0.05(+2.34%)
Nov 10, 2003
2.463
2.463
2.256
2.312
813,468
-0.10(-4.01%)
Nov 07, 2003
2.421
2.421
2.321
2.409
525,612
-0.01(-0.24%)
Nov 06, 2003
2.362
2.421
2.333
2.415
419,712
+0.10(+4.43%)
Nov 05, 2003
2.383
2.438
2.147
2.312
1,015,110
-0.06(-2.67%)
Nov 04, 2003
2.336
2.458
2.308
2.376
869,796
+0.08(+3.45%)
Nov 03, 2003
2.168
2.350
2.163
2.297
917,226
+0.13(+5.96%)
Oct 31, 2003
2.300
2.308
2.142
2.167
759,462
+0.07(+3.58%)
Oct 30, 2003
2.179
2.246
2.129
2.093
703,320
-0.09(-3.97%)
Oct 29, 2003
2.082
2.179
1.921
2.179
933,696
+0.15(+7.61%)
Oct 28, 2003
2.000
2.033
1.975
2.025
944,316
+0.07(+3.80%)
Oct 27, 2003
1.917
2.032
1.875
1.951
1,438,800
+0.14(+7.63%)
Oct 24, 2003
1.800
1.827
1.668
1.812
1,522,200
+0.27(+17.76%)
Oct 23, 2003
1.604
1.604
1.524
1.539
372,600
-0.06(-3.55%)
Oct 22, 2003
1.638
1.638
1.484
1.596
300,000
-0.04(-2.30%)
Oct 21, 2003
1.603
1.645
1.603
1.633
102,000
+0.03(+1.98%)
Oct 20, 2003
1.646
1.646
1.579
1.602
144,600
-0.01(-0.68%)
Oct 17, 2003
1.628
1.641
1.592
1.613
170,400
-0.03(-1.78%)
Oct 16, 2003
1.697
1.741
1.627
1.642
212,100
-0.05(-3.24%)
Oct 15, 2003
1.698
1.712
1.646
1.697
203,718
+0.02(+1.00%)
Oct 14, 2003
1.623
1.708
1.577
1.680
413,286
+0.06(+3.70%)
Oct 13, 2003
1.621
1.629
1.583
1.620
164,100
+0.01(+0.52%)
Oct 10, 2003
1.587
1.621
1.583
1.612
41,400
-0.01(-0.51%)
Oct 09, 2003
1.581
1.625
1.581
1.620
176,664
+0.03(+1.67%)
Oct 08, 2003
1.663
1.663
1.563
1.593
168,000
-0.04(-2.45%)
Oct 07, 2003
1.552
1.633
1.510
1.633
277,422
+0.07(+4.59%)
Oct 06, 2003
1.554
1.570
1.509
1.562
304,188
+0.02(+1.08%)
Oct 03, 2003
1.488
1.545
1.442
1.545
497,508
+0.06(+4.04%)
Oct 02, 2003
1.484
1.545
1.484
1.485
297,546
-0.04(-2.62%)
Oct 01, 2003
1.531
1.554
1.498
1.525
293,766
-0.01(-0.87%)
Sep 30, 2003
1.516
1.583
1.464
1.538
472,740
+0.06(+4.41%)
Sep 29, 2003
1.417
1.512
1.392
1.473
1,339,740
+0.04(+2.68%)
Sep 26, 2003
1.504
1.525
1.387
1.435
1,030,656
-0.10(-6.67%)
Sep 25, 2003
1.600
1.600
1.452
1.538
1,627,776
-0.06(-3.96%)
Sep 24, 2003
1.708
1.708
1.587
1.601
755,484
-0.11(-6.29%)
Sep 23, 2003
1.708
1.717
1.688
1.708
599,478
+0.00(+0.00%)
Sep 22, 2003
1.727
1.728
1.643
1.708
677,808
+0.03(+1.89%)
Sep 19, 2003
1.697
1.748
1.583
1.677
2,251,920
-0.03(-1.57%)
Sep 18, 2003
1.756
1.788
1.680
1.703
769,194
-0.06(-3.17%)
Sep 17, 2003
1.808
1.808
1.755
1.759
504,936
-0.01(-0.61%)
Sep 16, 2003
1.825
1.825
1.758
1.770
1,240,824
-0.02(-1.21%)
Sep 15, 2003
1.717
1.837
1.695
1.792
2,065,800
+0.09(+5.19%)
Sep 12, 2003
1.708
1.712
1.691
1.703
156,000
-0.00(-0.05%)
Sep 11, 2003
1.717
1.720
1.692
1.704
167,400
+0.01(+0.79%)
Sep 10, 2003
1.742
1.742
1.691
1.691
262,200
-0.05(-2.69%)
Sep 09, 2003
1.746
1.750
1.729
1.738
442,200
+0.00(+0.00%)
Sep 08, 2003
1.704
1.742
1.677
1.738
602,400
+0.02(+1.41%)
Sep 05, 2003
1.750
1.750
1.710
1.713
281,400
-0.02(-0.92%)
Sep 04, 2003
1.690
1.750
1.690
1.729
712,200
+0.02(+1.22%)
Sep 03, 2003
1.741
1.750
1.688
1.708
373,200
-0.03(-1.44%)
Sep 02, 2003
1.667
1.738
1.667
1.733
630,000
+0.05(+2.97%)
Aug 29, 2003
1.725
1.725
1.667
1.683
204,000
-0.04(-2.18%)
Aug 28, 2003
1.733
1.738
1.692
1.721
187,800
-0.01(-0.58%)
Aug 27, 2003
1.757
1.757
1.713
1.731
159,000
+0.01(+0.44%)
Aug 26, 2003
1.746
1.750
1.679
1.723
764,400
+0.02(+0.93%)
Aug 25, 2003
1.775
1.775
1.688
1.708
395,400
-0.02(-0.92%)
Aug 22, 2003
1.808
1.814
1.603
1.723
541,200
-0.03(-1.52%)
Aug 21, 2003
1.724
1.750
1.700
1.750
412,200
+0.04(+2.44%)
Aug 20, 2003
1.739
1.764
1.703
1.708
592,200
+0.05(+3.33%)
Aug 19, 2003
1.703
1.703
1.630
1.653
528,600
+0.02(+1.43%)
Aug 18, 2003
1.596
1.685
1.596
1.630
726,600
+0.12(+8.13%)
Aug 15, 2003
1.540
1.562
1.508
1.508
52,200
-0.03(-1.68%)
Aug 14, 2003
1.482
1.576
1.482
1.533
242,400
+0.04(+2.34%)
Aug 13, 2003
1.533
1.542
1.479
1.498
206,400
+0.02(+1.18%)
Aug 12, 2003
1.454
1.503
1.432
1.481
355,800
+0.03(+2.13%)
Aug 11, 2003
1.334
1.452
1.333
1.450
202,200
+0.04(+2.96%)
Aug 08, 2003
1.347
1.417
1.347
1.408
156,000
-0.01(-0.42%)
Aug 07, 2003
1.489
1.489
1.308
1.414
276,000
-0.06(-4.06%)
Aug 06, 2003
1.498
1.508
1.456
1.474
322,800
-0.03(-1.73%)
Aug 05, 2003
1.538
1.538
1.500
1.500
147,000
-0.02(-1.10%)
Aug 04, 2003
1.508
1.546
1.488
1.517
451,800
+0.03(+2.25%)
Aug 01, 2003
1.496
1.499
1.483
1.483
174,000
-0.01(-0.84%)
Jul 31, 2003
1.520
1.521
1.488
1.496
309,600
-0.00(-0.11%)
Jul 30, 2003
1.421
1.521
1.408
1.498
600,000
+0.09(+6.33%)
Jul 29, 2003
1.399
1.413
1.375
1.408
147,600
+0.05(+3.62%)
Jul 28, 2003
1.366
1.400
1.309
1.359
106,200
+0.03(+2.57%)
Jul 25, 2003
1.326
1.342
1.309
1.325
120,000
-0.01(-0.56%)
Jul 24, 2003
1.325
1.355
1.325
1.333
156,600
+0.01(+0.45%)
Jul 23, 2003
1.272
1.327
1.267
1.327
85,800
+0.08(+6.06%)
Jul 22, 2003
1.250
1.271
1.219
1.251
90,000
+0.00(+0.07%)
Jul 21, 2003
1.229
1.250
1.191
1.250
37,200
+0.03(+2.67%)
Jul 18, 2003
1.232
1.232
1.211
1.218
48,000
-0.01(-1.18%)
Jul 17, 2003
1.213
1.241
1.208
1.232
49,200
+0.03(+2.53%)
Jul 16, 2003
1.162
1.224
1.147
1.202
20,400
+0.05(+4.12%)
Jul 15, 2003
1.143
1.154
1.143
1.154
10,800
+0.00(+0.00%)
Jul 14, 2003
1.150
1.218
1.142
1.154
233,400
+0.00(+0.00%)
Jul 11, 2003
1.183
1.192
1.026
1.154
196,200
-0.00(-0.07%)
Jul 10, 2003
1.160
1.183
1.026
1.155
159,600
-0.02(-1.42%)
Jul 09, 2003
1.186
1.186
1.168
1.172
49,200
-0.01(-0.99%)
Jul 08, 2003
1.138
1.183
1.138
1.183
46,200
-0.01(-0.63%)
Jul 07, 2003
1.192
1.194
1.026
1.191
824,400
-0.00(-0.07%)
Jul 03, 2003
1.167
1.192
1.167
1.192
31,200
+0.00(+0.00%)
Jul 02, 2003
1.170
1.192
1.170
1.192
139,200
+0.02(+1.78%)
Jul 01, 2003
1.161
1.171
1.150
1.171
36,000
+0.00(+0.36%)
Jun 30, 2003
1.183
1.183
1.162
1.167
88,800
-0.02(-1.75%)
Jun 27, 2003
1.169
1.184
1.169
1.188
55,800
+0.02(+1.79%)
Jun 26, 2003
1.167
1.169
1.164
1.167
49,800
+0.00(+0.00%)
Jun 25, 2003
1.167
1.167
1.158
1.167
31,200
+0.02(+1.38%)
Jun 24, 2003
1.161
1.162
1.150
1.151
294,600
-0.01(-0.65%)
Jun 23, 2003
1.183
1.183
1.158
1.158
132,000
+0.00(+0.00%)
Jun 20, 2003
1.164
1.164
1.153
1.158
199,200
-0.02(-1.35%)
Jun 19, 2003
1.215
1.215
1.171
1.174
48,000
-0.04(-2.96%)
Jun 18, 2003
1.141
1.250
1.141
1.210
159,600
+0.05(+4.76%)
Jun 17, 2003
1.092
1.158
1.087
1.155
144,000
+0.06(+5.87%)
Jun 16, 2003
1.079
1.100
1.079
1.091
150,600
+0.01(+0.55%)
Jun 13, 2003
1.091
1.095
1.083
1.085
113,400
+0.00(+0.15%)
Jun 12, 2003
1.080
1.102
1.071
1.083
208,200
+0.01(+1.25%)
Jun 11, 2003
1.038
1.077
1.034
1.070
107,400
+0.03(+2.96%)
Jun 10, 2003
1.020
1.058
1.003
1.039
321,000
+0.04(+4.00%)
Jun 09, 2003
0.9917
1.000
0.9867
0.9992
214,800
+0.01(+0.76%)
Jun 06, 2003
0.9767
0.9958
0.9667
0.9917
193,800
+0.02(+2.59%)
Jun 05, 2003
0.9608
0.9683
0.9608
0.9667
174,600
+0.00(+0.00%)
Jun 04, 2003
0.9675
0.9875
0.9667
0.9667
147,600
+0.00(+0.00%)
Jun 03, 2003
0.9383
0.9675
0.9375
0.9667
235,200
+0.00(+0.43%)
Jun 02, 2003
0.9708
0.9917
0.8700
0.9625
167,400
-0.01(-0.86%)
May 30, 2003
0.9683
0.9708
0.9442
0.9708
196,800
+0.00(+0.34%)
May 29, 2003
0.9725
0.9725
0.9658
0.9675
40,800
+0.00(+0.09%)
May 28, 2003
0.9392
0.9692
0.9392
0.9667
44,400
+0.00(+0.00%)
May 27, 2003
0.9667
0.9667
0.9483
0.9667
67,800
+0.00(+0.00%)
May 23, 2003
0.9683
0.9683
0.9625
0.9667
18,000
+0.00(+0.00%)
May 22, 2003
0.9625
0.9667
0.9508
0.9667
27,000
-0.00(-0.17%)
May 21, 2003
0.9642
0.9683
0.9250
0.9683
54,000
+0.00(+0.17%)
May 20, 2003
0.9667
0.9842
0.9358
0.9667
66,000
-0.00(-0.09%)
May 19, 2003
0.9783
0.9783
0.9675
0.9675
5,400
-0.01(-1.11%)
May 16, 2003
0.9833
0.9858
0.9625
0.9783
43,800
+0.00(+0.17%)
May 15, 2003
0.9667
0.9817
0.9667
0.9767
111,000
+0.01(+0.95%)
May 14, 2003
0.9675
0.9792
0.9633
0.9675
57,600
-0.00(-0.43%)
May 13, 2003
0.9667
0.9917
0.9583
0.9717
67,800
-0.00(-0.17%)
May 12, 2003
0.9433
0.9783
0.9333
0.9733
85,800
+0.01(+1.39%)
May 09, 2003
0.9692
0.9850
0.9558
0.9600
402,600
-0.01(-1.45%)
May 08, 2003
0.9908
0.9908
0.9742
0.9742
132,600
-0.01(-0.51%)
May 07, 2003
0.9958
0.9958
0.9675
0.9792
237,000
+0.00(+0.00%)
May 06, 2003
0.9583
0.9833
0.9425
0.9792
324,600
+0.02(+1.91%)
May 05, 2003
0.9833
0.9917
0.9608
0.9608
180,600
-0.03(-3.19%)
May 02, 2003
0.9908
0.9958
0.9858
0.9925
84,600
+0.02(+1.79%)
May 01, 2003
0.9975
1.015
0.9667
0.9750
89,400
-0.01(-1.27%)
Apr 30, 2003
1.005
1.008
0.9633
0.9875
70,800
-0.02(-1.82%)
Apr 29, 2003
1.008
1.008
1.006
1.006
6,000
+0.00(+0.08%)
Apr 28, 2003
1.049
1.049
0.9917
1.005
189,600
+0.00(+0.42%)
Apr 25, 2003
1.014
1.018
1.000
1.001
35,400
+0.00(+0.34%)
Apr 24, 2003
1.005
1.045
0.9858
0.9974
106,200
-0.01(-0.67%)
Apr 23, 2003
0.9458
1.048
0.9450
1.004
222,000
+0.06(+6.17%)
Apr 22, 2003
0.9458
0.9458
0.9375
0.9458
79,800
+0.00(+0.18%)
Apr 21, 2003
0.9208
0.9450
0.9208
0.9442
109,200
+0.02(+2.53%)
Apr 17, 2003
0.9158
0.9417
0.9142
0.9208
105,000
+0.00(+0.45%)
Apr 16, 2003
0.9133
0.9200
0.9133
0.9167
27,000
-0.00(-0.36%)
Apr 15, 2003
0.9258
0.9258
0.9167
0.9200
36,000
+0.00(+0.36%)
Apr 14, 2003
0.9233
0.9242
0.9167
0.9167
59,400
-0.00(-0.45%)
Apr 11, 2003
0.9242
0.9258
0.9167
0.9208
121,200
-0.00(-0.36%)
Apr 10, 2003
0.9125
0.9267
0.9125
0.9242
101,400
+0.00(+0.36%)
Apr 09, 2003
0.9200
0.9208
0.9125
0.9208
28,200
-0.00(-0.45%)
Apr 08, 2003
0.9233
0.9250
0.9175
0.9250
310,200
+0.01(+0.91%)
Apr 07, 2003
0.9192
0.9508
0.9158
0.9167
126,000
-0.00(-0.27%)
Apr 04, 2003
0.9242
0.9283
0.9167
0.9192
174,000
+0.00(+0.27%)
Apr 03, 2003
0.9208
0.9350
0.9167
0.9167
138,600
+0.00(+0.00%)
Apr 02, 2003
0.9125
0.9233
0.8992
0.9167
339,600
+0.00(+0.46%)
Apr 01, 2003
0.9083
0.9125
0.8983
0.9125
97,800
-0.00(-0.27%)
Mar 31, 2003
0.8708
0.9167
0.8708
0.9150
38,400
+0.02(+1.67%)
Mar 28, 2003
0.8978
0.9150
0.8978
0.9000
127,200
+0.00(+0.47%)
Mar 27, 2003
0.8842
0.9117
0.8842
0.8958
19,800
+0.01(+0.75%)
Mar 26, 2003
0.8833
0.9083
0.8792
0.8892
360,600
-0.00(-0.09%)
Mar 25, 2003
0.8833
0.9042
0.8833
0.8900
13,380,000
+0.01(+1.33%)
Mar 24, 2003
0.8775
0.8875
0.8767
0.8783
148,200
-0.00(-0.09%)
Mar 21, 2003
0.9000
0.9000
0.8792
0.8792
122,400
-0.02(-1.86%)
Mar 20, 2003
0.8750
0.8958
0.8750
0.8958
216,000
+0.02(+2.38%)
Mar 19, 2003
0.8792
0.8833
0.8750
0.8750
139,200
-0.00(-0.47%)
Mar 18, 2003
0.8667
0.8833
0.8658
0.8792
235,200
-0.01(-1.40%)
Mar 17, 2003
0.8675
0.9000
0.8675
0.8917
133,200
-0.01(-0.82%)
Mar 14, 2003
0.8792
0.9000
0.8647
0.8991
217,200
+0.01(+1.69%)
Mar 13, 2003
0.8542
0.8933
0.8383
0.8842
157,200
+0.03(+3.11%)
Mar 12, 2003
0.8700
0.8750
0.8542
0.8575
163,200
-0.01(-0.87%)
Mar 11, 2003
0.8500
0.8675
0.8500
0.8650
23,400
-0.00(-0.19%)
Mar 10, 2003
0.8475
0.8667
0.8458
0.8667
59,400
+0.00(+0.00%)
Mar 07, 2003
0.8725
0.8750
0.8000
0.8667
549,600
+0.00(+0.00%)
Mar 06, 2003
0.8750
0.8775
0.8633
0.8667
158,400
-0.01(-1.05%)
Mar 05, 2003
0.8783
0.8783
0.8750
0.8758
58,800
-0.01(-0.85%)
Mar 04, 2003
0.8783
0.8833
0.8783
0.8833
38,400
-0.01(-0.93%)
Mar 03, 2003
0.8917
0.8917
0.8892
0.8917
113,400
+0.00(+0.03%)
Feb 28, 2003
0.8917
0.8917
0.8767
0.8914
67,200
-0.00(-0.03%)
Feb 27, 2003
0.8917
0.8917
0.8883
0.8917
566,400
+0.00(+0.09%)
Feb 26, 2003
0.8892
0.8908
0.8892
0.8908
9,000
+0.01(+1.62%)
Feb 25, 2003
0.8908
0.8908
0.8767
0.8767
5,400
-0.01(-1.50%)
Feb 24, 2003
0.8842
0.8900
0.8825
0.8900
12,600
-0.00(-0.19%)
Feb 21, 2003
0.8783
0.8950
0.8783
0.8917
21,000
+0.01(+1.13%)
Feb 20, 2003
0.8708
0.8917
0.8592
0.8817
33,600
+0.01(+0.85%)
Feb 19, 2003
0.8614
0.8792
0.8614
0.8742
15,600
+0.01(+0.68%)
Feb 18, 2003
0.8675
0.8750
0.8592
0.8683
142,200
-0.02(-2.53%)
Feb 14, 2003
0.8900
0.8958
0.8792
0.8908
85,800
+0.00(+0.38%)
Feb 13, 2003
0.8908
0.8958
0.8850
0.8875
67,800
-0.00(-0.48%)
Feb 12, 2003
0.8880
0.8950
0.8880
0.8918
37,200
+0.00(+0.10%)
Feb 11, 2003
0.8842
0.8908
0.8700
0.8908
63,000
+0.01(+1.33%)
Feb 10, 2003
0.9167
0.9167
0.8692
0.8792
160,200
-0.04(-4.09%)
Feb 07, 2003
0.9167
0.9167
0.9167
0.9167
1,200
+0.00(+0.00%)
Feb 06, 2003
0.9200
0.9208
0.9167
0.9167
4,800
-0.01(-1.17%)
Feb 05, 2003
0.9408
0.9408
0.9275
0.9275
18,600
-0.01(-1.33%)
Feb 04, 2003
0.9317
0.9400
0.9317
0.9400
7,800
-0.00(-0.18%)
Feb 03, 2003
0.9108
0.9417
0.9008
0.9417
73,800
+0.04(+4.63%)
Jan 31, 2003
0.9042
0.9142
0.8983
0.9000
45,000
-0.01(-1.37%)
Jan 30, 2003
0.9125
0.9167
0.9125
0.9125
40,200
+0.00(+0.00%)
Jan 29, 2003
0.9150
0.9175
0.9125
0.9125
81,600
-0.00(-0.45%)
Jan 28, 2003
0.9083
0.9192
0.9050
0.9167
129,600
+0.01(+1.38%)
Jan 27, 2003
0.9025
0.9083
0.9025
0.9042
5,400
-0.01(-0.82%)
Jan 24, 2003
0.9242
0.9242
0.9042
0.9117
88,200
-0.01(-1.35%)
Jan 23, 2003
0.9250
0.9250
0.9217
0.9242
33,600
-0.01(-0.98%)
Jan 22, 2003
0.9133
0.9333
0.9125
0.9333
194,400
+0.02(+2.38%)
Jan 21, 2003
0.9142
0.9275
0.9083
0.9117
61,800
+0.00(+0.37%)
Jan 17, 2003
0.9308
0.9467
0.9083
0.9083
86,400
-0.02(-1.62%)
Jan 16, 2003
0.9475
0.9475
0.9233
0.9233
20,400
-0.03(-3.40%)
Jan 15, 2003
0.9442
0.9600
0.9342
0.9558
19,800
+0.01(+1.50%)
Jan 14, 2003
0.9583
0.9600
0.9408
0.9417
78,600
-0.01(-0.88%)
Jan 13, 2003
0.9458
0.9500
0.9267
0.9500
79,200
+0.03(+3.45%)
Jan 10, 2003
0.9175
0.9208
0.9167
0.9183
73,800
+0.00(+0.27%)
Jan 09, 2003
0.9167
0.9208
0.9158
0.9158
91,800
-0.00(-0.08%)
Jan 08, 2003
0.9166
0.9167
0.8992
0.9166
72,000
-0.00(-0.46%)
Jan 07, 2003
0.8792
0.9575
0.8792
0.9208
210,000
+0.04(+4.25%)
Jan 06, 2003
0.8833
0.9075
0.8750
0.8833
136,800
-0.01(-1.49%)
Jan 03, 2003
0.8792
0.9042
0.8792
0.8967
93,600
+0.02(+1.99%)
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.