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
)
19.18
-0.26 (-1.34%)
Streaming Delayed Price
Updated: 10:14 AM 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 (%)
Feb 27, 2004
7.551
7.585
7.521
7.553
17,735
+0.05(+0.71%)
Feb 26, 2004
7.497
7.553
7.450
7.499
57,872
+0.03(+0.43%)
Feb 25, 2004
7.418
7.497
7.403
7.467
55,072
+0.02(+0.32%)
Feb 24, 2004
7.356
7.446
7.356
7.443
45,738
+0.11(+1.55%)
Feb 23, 2004
7.231
7.349
7.210
7.330
44,804
+0.06(+0.85%)
Feb 20, 2004
7.180
7.285
7.156
7.268
46,671
+0.11(+1.59%)
Feb 19, 2004
7.156
7.263
7.154
7.154
43,404
-0.00(-0.03%)
Feb 18, 2004
7.122
7.193
7.092
7.156
47,605
+0.06(+0.85%)
Feb 17, 2004
6.889
7.144
6.886
7.096
59,273
+0.25(+3.66%)
Feb 13, 2004
7.081
7.081
6.846
6.846
77,008
-0.15(-2.14%)
Feb 12, 2004
7.069
7.071
6.996
6.996
28,936
-0.05(-0.70%)
Feb 11, 2004
7.079
7.079
7.039
7.045
34,070
-0.03(-0.36%)
Feb 10, 2004
7.071
7.088
7.032
7.071
28,003
+0.00(+0.06%)
Feb 09, 2004
6.642
7.178
6.642
7.066
95,210
+0.51(+7.71%)
Feb 06, 2004
6.642
6.706
6.535
6.561
44,338
-0.06(-0.91%)
Feb 05, 2004
6.531
6.621
6.490
6.621
69,540
+0.08(+1.15%)
Feb 04, 2004
6.533
6.574
6.533
6.546
20,535
+0.01(+0.16%)
Feb 03, 2004
6.537
6.578
6.524
6.535
27,069
-0.04(-0.65%)
Feb 02, 2004
6.664
6.664
6.546
6.578
48,071
-0.12(-1.76%)
Jan 30, 2004
6.672
6.696
6.642
6.696
48,538
-0.00(-0.03%)
Jan 29, 2004
6.771
6.771
6.644
6.698
33,136
-0.05(-0.70%)
Jan 28, 2004
6.796
6.814
6.745
6.745
42,938
-0.06(-0.85%)
Jan 27, 2004
6.803
6.829
6.788
6.803
17,735
-0.03(-0.44%)
Jan 26, 2004
6.796
6.833
6.792
6.833
27,069
+0.04(+0.54%)
Jan 23, 2004
6.773
6.814
6.764
6.796
9,801
-0.01(-0.13%)
Jan 22, 2004
6.867
6.867
6.739
6.805
56,006
-0.04(-0.59%)
Jan 21, 2004
6.749
6.846
6.739
6.846
50,405
+0.05(+0.79%)
Jan 20, 2004
6.814
6.814
6.724
6.792
37,337
+0.00(+0.06%)
Jan 16, 2004
6.856
6.856
6.781
6.788
7,467
-0.05(-0.69%)
Jan 15, 2004
6.846
6.856
6.814
6.835
17,268
-0.01(-0.16%)
Jan 14, 2004
6.831
6.846
6.831
6.846
38,737
+0.04(+0.60%)
Jan 13, 2004
6.844
6.844
6.760
6.805
19,602
-0.03(-0.41%)
Jan 12, 2004
6.803
6.835
6.803
6.833
18,668
+0.03(+0.44%)
Jan 09, 2004
6.852
6.854
6.803
6.803
41,537
-0.07(-1.09%)
Jan 08, 2004
6.942
6.942
6.863
6.878
58,806
-0.09(-1.23%)
Jan 07, 2004
7.015
7.015
6.964
6.964
65,807
-0.02(-0.31%)
Jan 06, 2004
6.981
7.019
6.966
6.985
40,137
+0.00(+0.06%)
Jan 05, 2004
6.996
6.996
6.964
6.981
15,401
-0.01(-0.21%)
Jan 02, 2004
7.028
7.039
6.989
6.996
18,201
-0.01(-0.15%)
Dec 31, 2003
7.028
7.049
6.974
7.006
39,204
+0.02(+0.31%)
Dec 30, 2003
6.953
6.985
6.953
6.985
31,736
+0.00(+0.00%)
Dec 29, 2003
6.964
7.071
6.961
6.985
25,202
+0.05(+0.77%)
Dec 26, 2003
6.921
6.931
6.921
6.931
4,667
+0.03(+0.47%)
Dec 24, 2003
6.964
6.964
6.899
6.899
8,400
-0.04(-0.62%)
Dec 23, 2003
6.814
6.951
6.814
6.942
23,802
+0.11(+1.57%)
Dec 22, 2003
6.771
6.856
6.771
6.835
21,002
+0.11(+1.59%)
Dec 19, 2003
6.730
6.779
6.696
6.728
25,202
-0.02(-0.32%)
Dec 18, 2003
6.694
6.749
6.694
6.749
20,068
+0.03(+0.38%)
Dec 17, 2003
6.724
6.724
6.676
6.724
37,337
-0.13(-1.94%)
Dec 16, 2003
6.816
6.882
6.794
6.856
19,135
-0.06(-0.93%)
Dec 15, 2003
7.049
7.064
6.921
6.921
21,002
-0.09(-1.22%)
Dec 12, 2003
6.996
7.017
6.996
7.006
22,402
+0.04(+0.62%)
Dec 11, 2003
6.674
7.017
6.674
6.964
70,474
+0.32(+4.84%)
Dec 10, 2003
6.567
6.664
6.567
6.642
56,472
+0.10(+1.47%)
Dec 09, 2003
6.561
6.589
6.535
6.546
44,338
-0.04(-0.59%)
Dec 08, 2003
6.589
6.589
6.503
6.584
39,204
+0.02(+0.26%)
Dec 05, 2003
6.556
6.572
6.556
6.567
16,801
-0.01(-0.13%)
Dec 04, 2003
6.653
6.653
6.653
6.576
17,735
-0.04(-0.68%)
Dec 03, 2003
6.655
6.694
6.621
6.621
82,609
-0.05(-0.74%)
Dec 02, 2003
6.685
6.694
6.664
6.670
38,737
+0.03(+0.42%)
Dec 01, 2003
6.642
6.642
6.621
6.642
28,469
+0.05(+0.81%)
Nov 28, 2003
6.589
6.599
6.565
6.589
5,600
-0.00(-0.06%)
Nov 26, 2003
6.503
6.608
6.503
6.593
41,071
+0.13(+2.02%)
Nov 25, 2003
6.439
6.462
6.439
6.462
28,003
+0.05(+0.73%)
Nov 24, 2003
6.481
6.511
6.411
6.415
25,669
-0.07(-1.02%)
Nov 21, 2003
6.364
6.428
6.321
6.481
25,202
+0.15(+2.37%)
Nov 20, 2003
6.374
6.411
6.321
6.331
34,070
-0.04(-0.67%)
Nov 19, 2003
6.370
6.374
6.359
6.374
23,335
+0.05(+0.81%)
Nov 18, 2003
6.381
6.400
6.323
6.323
41,071
+0.00(+0.00%)
Nov 17, 2003
6.449
6.460
6.323
6.323
94,276
-0.19(-2.93%)
Nov 14, 2003
6.578
6.578
6.503
6.514
20,068
-0.06(-0.98%)
Nov 13, 2003
6.556
6.556
6.556
6.578
23,802
+0.00(+0.00%)
Nov 12, 2003
6.411
6.578
6.411
6.578
29,869
+0.13(+2.06%)
Nov 11, 2003
6.496
6.514
6.432
6.445
21,002
-0.03(-0.43%)
Nov 10, 2003
6.574
6.574
6.460
6.473
39,671
-0.05(-0.79%)
Nov 07, 2003
6.535
6.578
6.514
6.524
27,536
+0.03(+0.50%)
Nov 06, 2003
6.524
6.529
6.449
6.492
36,870
-0.04(-0.56%)
Nov 05, 2003
6.336
6.529
6.336
6.529
37,337
+0.11(+1.74%)
Nov 04, 2003
6.336
6.336
6.336
6.417
26,416
+0.12(+1.87%)
Nov 03, 2003
6.385
6.385
6.299
6.299
54,605
-0.04(-0.71%)
Oct 31, 2003
6.417
6.417
6.321
6.344
35,937
-0.06(-0.97%)
Oct 30, 2003
6.406
6.406
6.406
6.406
17,268
-0.02(-0.33%)
Oct 29, 2003
6.321
6.428
6.321
6.428
33,136
+0.07(+1.18%)
Oct 28, 2003
6.383
6.383
6.368
6.353
55,539
-0.08(-1.30%)
Oct 27, 2003
6.389
6.451
6.389
6.436
44,804
+0.07(+1.14%)
Oct 24, 2003
6.439
6.439
6.361
6.364
15,868
-0.05(-0.83%)
Oct 23, 2003
6.385
6.434
6.385
6.417
42,471
+0.01(+0.17%)
Oct 22, 2003
6.505
6.526
6.370
6.406
93,810
-0.10(-1.52%)
Oct 21, 2003
6.642
6.642
6.505
6.505
98,477
-0.14(-2.06%)
Oct 20, 2003
6.621
6.651
6.621
6.642
23,802
+0.05(+0.75%)
Oct 17, 2003
6.621
6.644
6.591
6.593
20,068
-0.08(-1.22%)
Oct 16, 2003
6.824
6.824
6.659
6.674
62,540
-0.12(-1.74%)
Oct 15, 2003
6.921
6.921
6.792
6.792
62,540
-0.16(-2.31%)
Oct 14, 2003
6.771
6.961
6.771
6.953
82,609
+0.22(+3.25%)
Oct 13, 2003
6.706
6.734
6.706
6.734
43,404
+0.05(+0.74%)
Oct 10, 2003
6.623
6.642
6.623
6.685
110,145
+0.04(+0.68%)
Oct 09, 2003
6.533
6.640
6.533
6.640
49,472
+0.15(+2.34%)
Oct 08, 2003
6.492
6.492
6.469
6.488
49,472
-0.00(-0.07%)
Oct 07, 2003
6.449
6.492
6.449
6.492
35,470
+0.06(+1.00%)
Oct 06, 2003
6.342
6.426
6.342
6.428
127,413
+0.11(+1.69%)
Oct 03, 2003
6.428
6.428
6.304
6.321
107,345
-0.05(-0.84%)
Oct 02, 2003
6.321
6.396
6.299
6.374
158,217
+0.06(+1.02%)
Oct 01, 2003
6.220
6.321
6.220
6.310
62,073
+0.09(+1.52%)
Sep 30, 2003
6.331
6.331
6.216
6.216
31,270
-0.16(-2.49%)
Sep 29, 2003
6.535
6.535
6.246
6.374
94,743
+0.23(+3.69%)
Sep 26, 2003
5.892
5.892
5.892
6.147
60,206
+0.31(+5.28%)
Sep 25, 2003
6.139
6.139
5.839
5.839
59,739
-0.21(-3.54%)
Sep 24, 2003
6.278
6.278
6.055
6.053
20,535
-0.28(-4.40%)
Sep 23, 2003
6.321
6.374
6.321
6.331
45,738
+0.09(+1.44%)
Sep 22, 2003
6.449
6.449
6.248
6.241
38,737
-0.24(-3.70%)
Sep 19, 2003
6.591
6.591
6.481
6.481
42,938
+0.10(+1.61%)
Sep 18, 2003
6.394
6.406
6.340
6.379
44,804
+0.04(+0.57%)
Sep 17, 2003
6.224
6.391
6.224
6.342
31,270
+0.16(+2.67%)
Sep 16, 2003
6.424
6.426
6.010
6.177
66,740
-0.17(-2.63%)
Sep 15, 2003
6.396
6.589
6.218
6.344
139,081
+0.00(+0.03%)
Sep 12, 2003
5.807
6.856
5.789
6.342
355,638
+0.64(+11.28%)
Sep 11, 2003
5.680
5.721
5.646
5.699
34,537
-0.02(-0.41%)
Sep 10, 2003
5.697
5.839
5.624
5.723
40,604
+0.03(+0.49%)
Sep 09, 2003
5.785
5.785
5.695
5.695
17,268
-0.05(-0.93%)
Sep 08, 2003
5.755
5.785
5.732
5.749
21,002
+0.04(+0.79%)
Sep 05, 2003
5.781
5.849
5.704
5.704
44,804
-0.05(-0.93%)
Sep 04, 2003
5.837
5.837
5.753
5.757
24,736
-0.07(-1.21%)
Sep 03, 2003
5.828
5.839
5.798
5.828
31,736
+0.01(+0.18%)
Sep 02, 2003
5.689
5.817
5.667
5.817
69,540
+0.07(+1.31%)
Aug 29, 2003
5.657
5.753
5.657
5.742
9,801
+0.07(+1.28%)
Aug 28, 2003
5.781
5.781
5.661
5.669
47,138
-0.14(-2.36%)
Aug 27, 2003
5.689
5.807
5.689
5.807
58,339
+0.13(+2.26%)
Aug 26, 2003
5.614
5.678
5.592
5.678
26,602
+0.08(+1.45%)
Aug 25, 2003
5.592
5.614
5.571
5.597
10,734
-0.04(-0.68%)
Aug 22, 2003
5.635
5.732
5.635
5.635
97,077
+0.01(+0.19%)
Aug 21, 2003
5.292
5.648
5.292
5.624
107,345
+0.37(+7.14%)
Aug 20, 2003
5.174
5.249
5.164
5.249
23,802
+0.08(+1.45%)
Aug 19, 2003
5.142
5.174
5.121
5.174
31,270
+0.04(+0.79%)
Aug 18, 2003
5.185
5.198
5.121
5.134
38,270
-0.09(-1.80%)
Aug 15, 2003
5.228
5.228
5.228
5.228
7,000
+0.00(+0.00%)
Aug 14, 2003
5.211
5.228
5.164
5.228
11,667
+0.00(+0.00%)
Aug 13, 2003
5.196
5.228
5.153
5.228
9,801
+0.06(+1.24%)
Aug 12, 2003
5.121
5.164
5.121
5.164
6,534
+0.05(+0.96%)
Aug 11, 2003
5.114
5.117
5.067
5.114
7,000
+0.03(+0.51%)
Aug 08, 2003
5.147
5.196
5.061
5.089
21,935
-0.07(-1.41%)
Aug 07, 2003
5.099
5.162
5.099
5.162
57,872
+0.04(+0.79%)
Aug 06, 2003
5.099
5.132
5.089
5.121
17,735
+0.01(+0.21%)
Aug 05, 2003
5.275
5.331
5.099
5.110
35,937
-0.14(-2.65%)
Aug 04, 2003
5.335
5.335
5.194
5.249
42,938
-0.06(-1.13%)
Aug 01, 2003
5.303
5.376
5.215
5.309
167,084
-0.02(-0.40%)
Jul 31, 2003
5.357
5.380
5.303
5.331
26,136
-0.00(-0.08%)
Jul 30, 2003
5.387
5.387
5.312
5.335
25,202
-0.03(-0.56%)
Jul 29, 2003
5.277
5.365
5.254
5.365
53,672
+0.06(+1.17%)
Jul 28, 2003
5.271
5.303
5.271
5.303
15,401
+0.05(+1.02%)
Jul 25, 2003
5.194
5.292
5.194
5.249
14,468
+0.08(+1.58%)
Jul 24, 2003
5.185
5.269
5.168
5.168
18,201
+0.00(+0.00%)
Jul 23, 2003
5.121
5.179
5.099
5.168
43,404
+0.05(+1.05%)
Jul 22, 2003
5.249
5.292
5.046
5.114
79,808
-0.11(-2.05%)
Jul 21, 2003
5.309
5.309
5.222
5.222
22,869
-0.11(-2.13%)
Jul 18, 2003
5.359
5.359
5.314
5.335
98,477
-0.02(-0.44%)
Jul 17, 2003
5.408
5.408
5.346
5.359
46,671
-0.05(-0.91%)
Jul 16, 2003
5.382
5.408
5.367
5.408
33,603
-0.00(-0.04%)
Jul 15, 2003
5.483
5.483
5.380
5.410
20,535
-0.04(-0.79%)
Jul 14, 2003
5.453
5.453
5.434
5.453
14,001
-0.01(-0.20%)
Jul 11, 2003
5.453
5.466
5.357
5.464
99,877
+0.01(+0.20%)
Jul 10, 2003
5.603
5.603
5.442
5.453
30,803
-0.16(-2.94%)
Jul 09, 2003
5.543
5.635
5.517
5.618
46,671
+0.07(+1.35%)
Jul 08, 2003
5.427
5.543
5.427
5.543
86,342
+0.12(+2.29%)
Jul 07, 2003
5.387
5.419
5.359
5.419
35,003
+0.06(+1.08%)
Jul 03, 2003
5.369
5.391
5.327
5.361
16,801
-0.03(-0.64%)
Jul 02, 2003
5.357
5.421
5.357
5.395
42,938
+0.05(+0.92%)
Jul 01, 2003
5.382
5.389
5.292
5.346
164,751
-0.04(-0.68%)
Jun 30, 2003
5.357
5.404
5.346
5.382
560,061
+0.02(+0.44%)
Jun 27, 2003
5.378
5.380
5.352
5.359
84,942
-0.02(-0.36%)
Jun 26, 2003
5.399
5.432
5.335
5.378
66,740
-0.02(-0.40%)
Jun 25, 2003
5.451
5.639
5.382
5.399
110,145
-0.05(-0.90%)
Jun 24, 2003
5.335
5.451
5.335
5.449
47,138
+0.11(+2.13%)
Jun 23, 2003
5.517
5.517
5.249
5.335
154,016
-0.24(-4.23%)
Jun 20, 2003
5.397
5.588
5.389
5.571
38,737
+0.17(+3.17%)
Jun 19, 2003
5.410
5.547
5.378
5.399
63,940
+0.01(+0.20%)
Jun 18, 2003
5.389
5.410
5.367
5.389
30,803
-0.02(-0.40%)
Jun 17, 2003
5.571
5.571
5.402
5.410
73,741
-0.14(-2.51%)
Jun 16, 2003
5.402
5.549
5.399
5.549
526,924
+0.15(+2.78%)
Jun 13, 2003
5.357
5.406
5.357
5.399
39,671
+0.04(+0.80%)
Jun 12, 2003
5.322
5.357
5.273
5.357
77,008
+0.04(+0.68%)
Jun 11, 2003
5.331
5.331
5.292
5.320
49,938
-0.04(-0.72%)
Jun 10, 2003
5.389
5.406
5.335
5.359
32,203
-0.06(-1.11%)
Jun 09, 2003
5.164
5.419
5.164
5.419
43,404
+0.23(+4.50%)
Jun 06, 2003
5.172
5.202
5.172
5.185
15,401
+0.02(+0.29%)
Jun 05, 2003
5.198
5.198
5.168
5.170
35,003
-0.03(-0.54%)
Jun 04, 2003
5.275
5.284
5.185
5.198
108,745
-0.10(-1.94%)
Jun 03, 2003
5.352
5.352
5.292
5.301
107,811
-0.06(-1.04%)
Jun 02, 2003
5.464
5.464
5.357
5.357
32,203
-0.13(-2.38%)
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%)
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.