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
Aptargroup
(NY:
ATR
)
147.67
+0.13 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2004
7.854
8.023
7.723
7.914
262,448
+0.06(+0.77%)
Apr 29, 2004
8.007
8.037
7.763
7.854
178,772
-0.14(-1.74%)
Apr 28, 2004
8.057
8.135
7.976
7.992
189,200
-0.06(-0.78%)
Apr 27, 2004
8.226
8.276
7.934
8.055
582,748
-0.19(-2.32%)
Apr 26, 2004
8.256
8.367
8.208
8.246
138,797
-0.05(-0.63%)
Apr 23, 2004
8.156
8.381
8.156
8.299
207,326
-0.05(-0.63%)
Apr 22, 2004
8.135
8.367
8.135
8.351
237,618
+0.18(+2.14%)
Apr 21, 2004
8.061
8.186
8.061
8.176
202,112
+0.06(+0.74%)
Apr 20, 2004
8.190
8.574
8.115
8.115
311,858
-0.07(-0.91%)
Apr 19, 2004
8.095
8.226
8.055
8.190
222,472
+0.11(+1.32%)
Apr 16, 2004
7.946
8.135
7.946
8.083
162,881
+0.14(+1.75%)
Apr 15, 2004
7.854
7.962
7.753
7.944
133,831
+0.07(+0.90%)
Apr 14, 2004
7.904
7.997
7.874
7.874
135,072
-0.01(-0.18%)
Apr 13, 2004
8.176
8.212
7.866
7.888
168,592
-0.19(-2.32%)
Apr 12, 2004
7.958
8.075
7.958
8.075
98,324
+0.14(+1.73%)
Apr 08, 2004
7.964
8.055
7.936
7.938
175,544
+0.02(+0.25%)
Apr 07, 2004
7.934
7.968
7.884
7.918
114,215
-0.05(-0.61%)
Apr 06, 2004
7.986
8.035
7.906
7.966
157,170
-0.02(-0.25%)
Apr 05, 2004
7.904
7.986
7.884
7.986
145,500
+0.10(+1.23%)
Apr 02, 2004
7.833
7.890
7.753
7.890
262,696
+0.07(+0.85%)
Apr 01, 2004
7.733
7.823
7.682
7.823
182,745
+0.09(+1.17%)
Mar 31, 2004
7.803
7.803
7.692
7.733
166,357
-0.03(-0.39%)
Mar 30, 2004
7.632
7.769
7.612
7.763
175,048
+0.09(+1.18%)
Mar 29, 2004
7.602
7.678
7.600
7.672
138,300
+0.10(+1.28%)
Mar 26, 2004
7.562
7.644
7.537
7.576
175,793
+0.01(+0.19%)
Mar 25, 2004
7.547
7.566
7.491
7.562
194,911
+0.03(+0.45%)
Mar 24, 2004
7.554
7.564
7.392
7.527
309,375
-0.04(-0.59%)
Mar 23, 2004
7.682
7.707
7.572
7.572
230,914
-0.08(-1.10%)
Mar 22, 2004
7.703
7.763
7.656
7.656
279,580
-0.07(-0.96%)
Mar 19, 2004
7.763
7.833
7.731
7.731
98,076
-0.01(-0.16%)
Mar 18, 2004
7.652
7.791
7.652
7.743
159,405
-0.05(-0.70%)
Mar 17, 2004
7.703
7.811
7.703
7.797
182,000
+0.14(+1.89%)
Mar 16, 2004
7.501
7.709
7.501
7.652
431,288
-0.01(-0.13%)
Mar 15, 2004
7.743
7.743
7.644
7.662
95,097
-0.07(-0.91%)
Mar 12, 2004
7.773
7.773
7.703
7.733
260,709
-0.01(-0.16%)
Mar 11, 2004
7.902
7.912
7.703
7.745
181,007
-0.16(-1.99%)
Mar 10, 2004
8.075
8.095
7.902
7.902
130,851
-0.22(-2.75%)
Mar 09, 2004
8.166
8.184
8.095
8.125
116,202
-0.05(-0.64%)
Mar 08, 2004
8.152
8.192
8.103
8.178
127,623
+0.03(+0.40%)
Mar 05, 2004
8.135
8.198
8.067
8.146
142,024
+0.00(+0.00%)
Mar 04, 2004
8.085
8.156
8.065
8.146
154,191
+0.04(+0.50%)
Mar 03, 2004
8.135
8.144
8.065
8.105
187,711
-0.01(-0.12%)
Mar 02, 2004
8.226
8.260
8.111
8.115
129,858
-0.13(-1.54%)
Mar 01, 2004
8.186
8.270
8.180
8.242
118,685
+0.10(+1.19%)
Feb 27, 2004
8.105
8.260
8.015
8.146
198,387
-0.01(-0.12%)
Feb 26, 2004
8.206
8.206
8.071
8.156
142,273
-0.06(-0.74%)
Feb 25, 2004
8.023
8.216
7.954
8.216
169,585
+0.16(+1.97%)
Feb 24, 2004
8.166
8.170
8.045
8.057
152,204
-0.12(-1.53%)
Feb 23, 2004
8.105
8.220
8.081
8.182
247,053
+0.07(+0.82%)
Feb 20, 2004
8.075
8.146
8.061
8.115
172,316
+0.01(+0.12%)
Feb 19, 2004
8.156
8.276
8.105
8.105
98,076
-0.08(-0.96%)
Feb 18, 2004
8.258
8.258
8.055
8.184
205,091
-0.06(-0.78%)
Feb 17, 2004
8.212
8.297
8.166
8.248
181,255
+0.09(+1.06%)
Feb 13, 2004
8.276
8.351
8.156
8.162
179,020
-0.11(-1.39%)
Feb 12, 2004
8.337
8.458
8.256
8.276
130,106
-0.06(-0.72%)
Feb 11, 2004
8.226
8.357
8.226
8.337
144,011
+0.11(+1.40%)
Feb 10, 2004
8.125
8.270
8.121
8.222
170,082
+0.11(+1.32%)
Feb 09, 2004
8.105
8.230
8.105
8.115
77,964
+0.06(+0.70%)
Feb 06, 2004
7.886
8.115
7.886
8.059
107,760
+0.13(+1.70%)
Feb 05, 2004
7.984
8.079
7.904
7.924
148,480
-0.07(-0.88%)
Feb 04, 2004
8.055
8.105
7.995
7.995
168,095
-0.08(-1.00%)
Feb 03, 2004
8.075
8.115
8.035
8.075
96,835
+0.02(+0.25%)
Feb 02, 2004
8.075
8.115
8.015
8.055
99,318
-0.01(-0.17%)
Jan 30, 2004
8.025
8.115
8.005
8.069
86,158
+0.01(+0.15%)
Jan 29, 2004
8.101
8.133
8.001
8.057
117,195
-0.04(-0.52%)
Jan 28, 2004
8.075
8.216
8.055
8.099
256,488
+0.00(+0.05%)
Jan 27, 2004
8.127
8.127
8.021
8.095
105,773
+0.02(+0.22%)
Jan 26, 2004
8.031
8.135
7.954
8.077
178,275
+0.06(+0.73%)
Jan 23, 2004
8.035
8.081
8.003
8.019
212,788
-0.08(-0.95%)
Jan 22, 2004
8.206
8.220
8.017
8.095
291,746
-0.16(-1.88%)
Jan 21, 2004
8.095
8.268
8.059
8.250
351,089
+0.19(+2.30%)
Jan 20, 2004
7.974
8.077
7.962
8.065
197,146
+0.07(+0.88%)
Jan 16, 2004
8.125
8.135
7.995
7.995
104,532
-0.16(-1.93%)
Jan 15, 2004
8.045
8.166
7.948
8.152
265,427
+0.06(+0.70%)
Jan 14, 2004
8.055
8.101
8.025
8.095
137,058
+0.02(+0.25%)
Jan 13, 2004
8.015
8.079
8.009
8.075
169,089
+0.06(+0.75%)
Jan 12, 2004
8.035
8.035
7.856
8.015
211,795
-0.04(-0.50%)
Jan 09, 2004
8.065
8.105
8.009
8.055
765,494
+0.03(+0.38%)
Jan 08, 2004
7.936
8.055
7.904
8.025
175,793
+0.04(+0.56%)
Jan 07, 2004
7.972
8.013
7.894
7.980
195,656
-0.03(-0.40%)
Jan 06, 2004
7.924
8.075
7.924
8.013
236,625
+0.04(+0.48%)
Jan 05, 2004
7.765
7.974
7.745
7.974
270,641
+0.21(+2.70%)
Jan 02, 2004
7.852
7.852
7.713
7.765
193,918
-0.09(-1.13%)
Dec 31, 2003
7.950
7.950
7.831
7.854
276,600
-0.06(-0.76%)
Dec 30, 2003
7.874
7.944
7.825
7.914
211,795
+0.03(+0.38%)
Dec 29, 2003
7.807
7.884
7.765
7.884
222,720
+0.08(+0.98%)
Dec 26, 2003
7.773
7.807
7.713
7.807
61,577
+0.08(+1.10%)
Dec 24, 2003
7.759
7.783
7.699
7.723
71,260
-0.05(-0.65%)
Dec 23, 2003
7.753
7.773
7.717
7.773
226,196
+0.02(+0.26%)
Dec 22, 2003
7.678
7.755
7.678
7.753
239,108
+0.05(+0.71%)
Dec 19, 2003
7.598
7.699
7.533
7.699
193,670
+0.12(+1.59%)
Dec 18, 2003
7.531
7.596
7.491
7.578
118,685
+0.04(+0.48%)
Dec 17, 2003
7.463
7.541
7.451
7.541
623,469
+0.09(+1.19%)
Dec 16, 2003
7.443
7.491
7.431
7.453
486,162
-0.07(-0.88%)
Dec 15, 2003
7.501
7.572
7.467
7.519
294,726
+0.11(+1.50%)
Dec 12, 2003
7.350
7.419
7.310
7.409
164,123
+0.06(+0.79%)
Dec 11, 2003
7.262
7.350
7.241
7.350
504,784
+0.09(+1.22%)
Dec 10, 2003
7.322
7.322
7.247
7.262
307,389
-0.09(-1.26%)
Dec 09, 2003
7.390
7.390
7.308
7.354
466,050
-0.10(-1.30%)
Dec 08, 2003
7.390
7.441
7.356
7.451
251,026
+0.04(+0.54%)
Dec 05, 2003
7.344
7.461
7.318
7.411
197,146
-0.04(-0.54%)
Dec 04, 2003
7.360
7.459
7.304
7.451
163,874
+0.07(+0.95%)
Dec 03, 2003
7.217
7.384
7.217
7.380
287,277
+0.16(+2.20%)
Dec 02, 2003
7.157
7.260
7.147
7.221
431,288
+0.10(+1.44%)
Dec 01, 2003
7.030
7.163
7.028
7.119
1,186,106
+0.09(+1.26%)
Nov 28, 2003
6.947
7.048
6.947
7.030
61,080
+0.00(+0.03%)
Nov 26, 2003
7.020
7.020
7.014
7.028
123,154
-0.02(-0.29%)
Nov 25, 2003
7.048
7.062
7.044
7.048
286,780
+0.02(+0.29%)
Nov 24, 2003
7.056
7.056
7.032
7.028
350,344
-0.03(-0.37%)
Nov 21, 2003
7.056
7.056
6.996
7.054
173,558
-0.00(-0.03%)
Nov 20, 2003
7.042
7.086
7.030
7.056
260,709
+0.01(+0.11%)
Nov 19, 2003
7.119
7.117
7.048
7.048
327,997
-0.07(-0.99%)
Nov 18, 2003
7.284
7.284
7.119
7.119
83,427
-0.16(-2.21%)
Nov 17, 2003
7.245
7.314
7.245
7.280
108,505
-0.02(-0.28%)
Nov 14, 2003
7.318
7.368
7.300
7.300
87,648
-0.04(-0.55%)
Nov 13, 2003
7.320
7.350
7.320
7.340
139,541
-0.01(-0.14%)
Nov 12, 2003
7.262
7.350
7.262
7.350
117,940
+0.06(+0.88%)
Nov 11, 2003
7.223
7.298
7.223
7.286
70,019
+0.02(+0.33%)
Nov 10, 2003
7.348
7.358
7.262
7.262
144,259
-0.09(-1.21%)
Nov 07, 2003
7.411
7.441
7.292
7.350
232,900
-0.10(-1.35%)
Nov 06, 2003
7.360
7.453
7.328
7.451
86,903
+0.04(+0.54%)
Nov 05, 2003
7.149
7.419
7.147
7.411
175,793
+0.22(+3.08%)
Nov 04, 2003
7.185
7.219
7.125
7.189
495,597
+0.01(+0.14%)
Nov 03, 2003
7.217
7.223
7.179
7.179
281,318
-0.03(-0.42%)
Oct 31, 2003
7.205
7.209
7.191
7.209
132,837
-0.01(-0.11%)
Oct 30, 2003
7.243
7.243
7.207
7.217
118,436
-0.00(-0.06%)
Oct 29, 2003
7.189
7.249
7.169
7.221
103,290
-0.02(-0.25%)
Oct 28, 2003
7.245
7.249
7.199
7.239
223,713
-0.00(-0.06%)
Oct 27, 2003
7.239
7.260
7.221
7.243
109,746
-0.01(-0.14%)
Oct 24, 2003
7.239
7.304
7.235
7.253
116,947
-0.00(-0.03%)
Oct 23, 2003
7.251
7.286
7.221
7.255
118,188
-0.02(-0.33%)
Oct 22, 2003
7.370
7.372
7.253
7.280
168,095
-0.11(-1.55%)
Oct 21, 2003
7.411
7.431
7.370
7.394
198,884
-0.02(-0.33%)
Oct 20, 2003
7.503
7.503
7.392
7.419
327,253
-0.09(-1.23%)
Oct 17, 2003
7.823
7.823
7.491
7.511
911,243
-0.35(-4.41%)
Oct 16, 2003
7.870
7.942
7.856
7.858
105,773
-0.06(-0.79%)
Oct 15, 2003
7.928
8.011
7.928
7.920
57,107
+0.01(+0.13%)
Oct 14, 2003
7.970
7.984
7.846
7.910
58,845
-0.04(-0.51%)
Oct 13, 2003
7.850
7.970
7.850
7.950
152,204
+0.11(+1.36%)
Oct 10, 2003
7.843
7.860
7.823
7.843
92,365
+0.06(+0.78%)
Oct 09, 2003
7.876
7.928
7.793
7.783
132,589
-0.09(-1.15%)
Oct 08, 2003
7.846
7.886
7.815
7.874
135,569
+0.02(+0.26%)
Oct 07, 2003
7.803
7.898
7.803
7.854
117,443
+0.06(+0.83%)
Oct 06, 2003
7.805
7.819
7.646
7.789
237,121
-0.06(-0.82%)
Oct 03, 2003
7.733
7.854
7.733
7.854
147,983
+0.15(+1.96%)
Oct 02, 2003
7.668
7.686
7.582
7.703
114,712
+0.17(+2.27%)
Oct 01, 2003
7.390
7.560
7.390
7.531
126,133
+0.14(+1.94%)
Sep 30, 2003
7.493
7.572
7.320
7.388
224,458
-0.12(-1.66%)
Sep 29, 2003
7.231
7.551
7.231
7.513
156,177
+0.32(+4.48%)
Sep 26, 2003
7.300
7.443
7.191
7.191
134,576
-0.08(-1.16%)
Sep 25, 2003
7.404
7.451
7.229
7.276
204,098
-0.17(-2.22%)
Sep 24, 2003
7.590
7.590
7.441
7.441
521,916
-0.15(-1.96%)
Sep 23, 2003
7.630
7.668
7.590
7.590
206,333
+0.06(+0.78%)
Sep 22, 2003
7.574
7.656
7.556
7.531
144,259
-0.04(-0.53%)
Sep 19, 2003
7.632
7.638
7.499
7.572
221,727
-0.06(-0.82%)
Sep 18, 2003
7.678
7.678
7.568
7.634
122,409
-0.11(-1.48%)
Sep 17, 2003
7.803
7.827
7.680
7.749
137,555
-0.06(-0.77%)
Sep 16, 2003
7.854
7.854
7.676
7.809
123,402
-0.04(-0.56%)
Sep 15, 2003
7.843
7.854
7.789
7.854
135,569
+0.02(+0.26%)
Sep 12, 2003
7.628
7.846
7.572
7.833
124,395
+0.21(+2.69%)
Sep 11, 2003
7.652
7.676
7.572
7.628
58,349
-0.04(-0.47%)
Sep 10, 2003
7.793
7.848
7.644
7.664
77,219
-0.11(-1.37%)
Sep 09, 2003
7.944
7.944
7.703
7.771
172,068
-0.14(-1.81%)
Sep 08, 2003
7.773
7.944
7.684
7.914
162,633
+0.18(+2.26%)
Sep 05, 2003
7.854
7.854
7.632
7.739
167,102
-0.16(-1.96%)
Sep 04, 2003
7.813
7.932
7.795
7.894
106,518
-0.01(-0.10%)
Sep 03, 2003
7.934
7.995
7.902
7.902
137,555
+0.05(+0.62%)
Sep 02, 2003
7.854
7.894
7.854
7.854
91,372
-0.03(-0.41%)
Aug 29, 2003
7.769
7.894
7.723
7.886
90,131
+0.10(+1.24%)
Aug 28, 2003
7.652
7.803
7.642
7.789
55,866
+0.16(+2.06%)
Aug 27, 2003
7.692
7.707
7.632
7.632
81,192
-0.08(-1.04%)
Aug 26, 2003
7.622
7.733
7.501
7.713
137,803
+0.08(+1.00%)
Aug 25, 2003
7.642
7.644
7.574
7.636
114,215
+0.00(+0.05%)
Aug 22, 2003
7.803
7.803
7.612
7.632
128,368
-0.15(-1.94%)
Aug 21, 2003
7.874
7.874
7.783
7.783
209,809
+0.01(+0.16%)
Aug 20, 2003
7.747
7.773
7.672
7.771
135,817
+0.00(+0.05%)
Aug 19, 2003
7.745
7.839
7.696
7.767
165,116
+0.04(+0.55%)
Aug 18, 2003
7.672
7.729
7.664
7.725
178,524
+0.07(+0.95%)
Aug 15, 2003
7.549
7.652
7.531
7.652
66,294
+0.12(+1.63%)
Aug 14, 2003
7.588
7.588
7.491
7.529
113,222
-0.04(-0.56%)
Aug 13, 2003
7.374
7.572
7.374
7.572
123,651
+0.21(+2.82%)
Aug 12, 2003
7.350
7.400
7.330
7.364
88,641
-0.01(-0.14%)
Aug 11, 2003
7.380
7.380
7.249
7.374
109,994
-0.03(-0.35%)
Aug 08, 2003
7.199
7.479
7.179
7.400
133,334
+0.20(+2.80%)
Aug 07, 2003
7.360
7.360
7.189
7.199
110,491
-0.12(-1.65%)
Aug 06, 2003
7.411
7.425
7.320
7.320
89,882
-0.07(-0.95%)
Aug 05, 2003
7.169
7.459
7.169
7.390
155,184
+0.05(+0.63%)
Aug 04, 2003
7.390
7.411
7.344
7.344
76,226
-0.14(-1.83%)
Aug 01, 2003
7.481
7.507
7.370
7.481
136,314
-0.02(-0.27%)
Jul 31, 2003
7.491
7.642
7.451
7.501
222,224
+0.12(+1.61%)
Jul 30, 2003
7.499
7.509
7.370
7.382
287,525
-0.11(-1.53%)
Jul 29, 2003
7.511
7.513
7.392
7.497
102,297
-0.00(-0.05%)
Jul 28, 2003
7.501
7.562
7.451
7.501
168,840
+0.00(+0.00%)
Jul 25, 2003
7.495
7.535
7.473
7.501
95,593
+0.00(+0.00%)
Jul 24, 2003
7.390
7.551
7.390
7.501
159,405
+0.07(+0.92%)
Jul 23, 2003
7.572
7.572
7.425
7.433
178,275
-0.16(-2.07%)
Jul 22, 2003
7.431
7.602
7.374
7.590
311,858
+0.18(+2.45%)
Jul 21, 2003
7.390
7.461
7.366
7.409
179,765
+0.02(+0.25%)
Jul 18, 2003
7.471
7.481
7.330
7.390
199,629
-0.03(-0.41%)
Jul 17, 2003
7.451
7.451
7.280
7.421
282,808
-0.03(-0.41%)
Jul 16, 2003
7.471
7.515
7.429
7.451
81,192
+0.00(+0.00%)
Jul 15, 2003
7.551
7.554
7.415
7.451
142,769
-0.13(-1.73%)
Jul 14, 2003
7.370
7.632
7.342
7.582
199,381
+0.24(+3.29%)
Jul 11, 2003
7.310
7.421
7.310
7.340
104,283
-0.01(-0.14%)
Jul 10, 2003
7.507
7.507
7.326
7.350
110,491
-0.16(-2.14%)
Jul 09, 2003
7.441
7.511
7.338
7.511
157,170
+0.07(+0.92%)
Jul 08, 2003
7.471
7.507
7.390
7.443
136,065
-0.01(-0.11%)
Jul 07, 2003
7.340
7.461
7.334
7.451
135,072
+0.12(+1.65%)
Jul 03, 2003
7.300
7.368
7.300
7.330
80,447
-0.02(-0.22%)
Jul 02, 2003
7.189
7.346
7.177
7.346
126,133
+0.18(+2.53%)
Jul 01, 2003
7.249
7.249
7.078
7.165
162,385
-0.08(-1.17%)
Jun 30, 2003
7.068
7.270
7.068
7.249
195,408
+0.18(+2.56%)
Jun 27, 2003
7.054
7.149
7.048
7.068
124,644
+0.00(+0.06%)
Jun 26, 2003
7.004
7.102
6.990
7.064
91,124
+0.06(+0.92%)
Jun 25, 2003
7.028
7.048
6.959
7.000
90,379
-0.05(-0.69%)
Jun 24, 2003
6.931
7.080
6.847
7.048
132,093
+0.12(+1.74%)
Jun 23, 2003
7.068
7.068
6.889
6.927
259,220
-0.14(-1.99%)
Jun 20, 2003
7.249
7.270
7.066
7.068
311,610
-0.16(-2.23%)
Jun 19, 2003
7.241
7.278
7.221
7.229
144,011
-0.01(-0.14%)
Jun 18, 2003
7.237
7.350
7.237
7.239
180,014
+0.00(+0.00%)
Jun 17, 2003
7.199
7.239
7.108
7.239
111,236
+0.06(+0.84%)
Jun 16, 2003
7.119
7.181
7.088
7.179
116,450
+0.06(+0.85%)
Jun 13, 2003
7.260
7.260
7.088
7.119
389,078
-0.15(-2.08%)
Jun 12, 2003
7.129
7.270
7.098
7.270
147,983
+0.15(+2.12%)
Jun 11, 2003
7.139
7.189
7.108
7.119
75,233
-0.02(-0.34%)
Jun 10, 2003
7.149
7.149
7.125
7.143
70,515
-0.02(-0.23%)
Jun 09, 2003
7.213
7.213
7.149
7.159
102,049
-0.06(-0.78%)
Jun 06, 2003
7.239
7.253
7.215
7.215
77,468
+0.01(+0.08%)
Jun 05, 2003
7.229
7.237
7.199
7.209
80,447
-0.02(-0.28%)
Jun 04, 2003
7.159
7.249
7.088
7.229
74,985
+0.07(+0.98%)
Jun 03, 2003
7.205
7.205
7.100
7.159
180,758
-0.05(-0.64%)
Jun 02, 2003
7.070
7.249
7.068
7.205
127,623
+0.16(+2.23%)
May 30, 2003
7.006
7.094
7.006
7.048
85,413
+0.04(+0.60%)
May 29, 2003
6.982
7.006
6.937
7.006
151,460
+0.02(+0.35%)
May 28, 2003
6.947
6.982
6.947
6.982
108,753
-0.06(-0.80%)
May 27, 2003
6.957
7.048
6.933
7.038
82,185
+0.10(+1.48%)
May 23, 2003
6.937
6.949
6.877
6.935
110,243
-0.00(-0.03%)
May 22, 2003
6.911
6.937
6.867
6.937
135,320
+0.02(+0.35%)
May 21, 2003
6.941
6.947
6.863
6.913
78,461
-0.03(-0.41%)
May 20, 2003
6.968
6.986
6.913
6.941
256,240
-0.06(-0.86%)
May 19, 2003
7.000
7.002
6.939
7.002
287,029
-0.01(-0.09%)
May 16, 2003
7.048
7.060
6.988
7.008
246,805
-0.06(-0.80%)
May 15, 2003
7.028
7.068
7.002
7.064
141,031
+0.03(+0.37%)
May 14, 2003
7.038
7.062
6.990
7.038
171,820
+0.02(+0.26%)
May 13, 2003
7.038
7.068
6.988
7.020
145,997
-0.03(-0.46%)
May 12, 2003
7.078
7.086
7.028
7.052
124,395
-0.06(-0.88%)
May 09, 2003
7.022
7.115
6.959
7.115
116,947
+0.09(+1.29%)
May 08, 2003
7.016
7.028
6.974
7.024
352,330
+0.00(+0.06%)
May 07, 2003
6.968
7.092
6.877
7.020
339,916
+0.05(+0.75%)
May 06, 2003
6.927
6.994
6.917
6.968
182,000
+0.07(+0.96%)
May 05, 2003
6.867
6.917
6.867
6.901
118,685
+0.03(+0.41%)
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.