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
California Water Service Group Holding
(NY:
CWT
)
53.29
+0.04 (+0.08%)
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
10.42
10.42
10.09
10.09
93,293
-0.30(-2.89%)
Apr 29, 2004
10.38
10.60
10.35
10.39
73,786
+0.06(+0.58%)
Apr 28, 2004
10.66
10.66
10.28
10.33
106,863
-0.34(-3.15%)
Apr 27, 2004
10.49
10.66
10.46
10.66
106,580
+0.18(+1.69%)
Apr 26, 2004
10.49
10.56
10.40
10.49
68,132
+0.02(+0.17%)
Apr 23, 2004
10.51
10.51
10.31
10.47
85,943
-0.05(-0.50%)
Apr 22, 2004
10.43
10.52
10.40
10.52
102,622
+0.12(+1.19%)
Apr 21, 2004
10.15
10.40
10.13
10.40
98,947
+0.23(+2.26%)
Apr 20, 2004
10.38
10.41
10.17
10.17
79,158
-0.18(-1.71%)
Apr 19, 2004
10.28
10.38
10.26
10.35
68,697
+0.04(+0.34%)
Apr 16, 2004
10.24
10.36
10.17
10.31
82,833
+0.12(+1.14%)
Apr 15, 2004
10.17
10.31
10.16
10.19
77,744
+0.09(+0.88%)
Apr 14, 2004
10.12
10.33
10.08
10.11
110,255
-0.05(-0.49%)
Apr 13, 2004
10.41
10.42
10.16
10.16
109,407
-0.17(-1.61%)
Apr 12, 2004
10.32
10.39
10.31
10.32
79,440
+0.00(+0.03%)
Apr 08, 2004
10.36
10.39
10.30
10.32
74,917
-0.01(-0.10%)
Apr 07, 2004
10.23
10.36
10.17
10.33
69,546
+0.11(+1.04%)
Apr 06, 2004
10.20
10.26
10.16
10.22
73,221
+0.02(+0.17%)
Apr 05, 2004
10.03
10.22
10.02
10.20
63,891
+0.21(+2.12%)
Apr 02, 2004
10.05
10.07
9.961
9.993
78,027
+0.01(+0.07%)
Apr 01, 2004
10.00
10.01
9.911
9.986
68,415
-0.02(-0.21%)
Mar 31, 2004
9.872
10.05
9.763
10.01
110,821
+0.10(+1.00%)
Mar 30, 2004
9.710
9.943
9.657
9.908
104,319
+0.20(+2.04%)
Mar 29, 2004
9.749
9.876
9.660
9.710
91,314
-0.07(-0.72%)
Mar 26, 2004
9.798
9.826
9.745
9.780
70,111
-0.05(-0.54%)
Mar 25, 2004
9.674
9.833
9.657
9.833
102,622
+0.19(+1.98%)
Mar 24, 2004
9.724
9.727
9.621
9.642
73,503
-0.08(-0.84%)
Mar 23, 2004
9.763
9.787
9.692
9.724
91,031
-0.02(-0.22%)
Mar 22, 2004
9.971
9.971
9.731
9.745
159,447
-0.23(-2.27%)
Mar 19, 2004
10.25
10.25
9.964
9.971
84,812
-0.26(-2.52%)
Mar 18, 2004
10.37
10.39
10.22
10.23
61,347
-0.13(-1.23%)
Mar 17, 2004
10.31
10.36
10.29
10.36
71,242
+0.06(+0.55%)
Mar 16, 2004
10.27
10.31
10.20
10.30
75,765
+0.04(+0.34%)
Mar 15, 2004
10.54
10.54
10.26
10.27
83,398
-0.28(-2.62%)
Mar 12, 2004
10.42
10.54
10.21
10.54
65,305
+0.16(+1.50%)
Mar 11, 2004
10.42
10.51
10.35
10.39
69,263
+0.02(+0.20%)
Mar 10, 2004
10.61
10.61
10.36
10.36
62,761
-0.24(-2.30%)
Mar 09, 2004
10.31
10.61
10.29
10.61
131,176
+0.31(+3.06%)
Mar 08, 2004
10.40
10.43
10.28
10.29
52,300
-0.07(-0.68%)
Mar 05, 2004
10.29
10.43
10.24
10.36
70,676
+0.11(+1.04%)
Mar 04, 2004
10.29
10.29
10.14
10.26
75,765
-0.05(-0.48%)
Mar 03, 2004
10.25
10.39
10.13
10.31
70,394
+0.06(+0.55%)
Mar 02, 2004
10.34
10.39
10.24
10.25
151,531
-0.13(-1.23%)
Mar 01, 2004
10.42
10.48
10.33
10.38
66,719
-0.04(-0.37%)
Feb 27, 2004
10.42
10.56
10.41
10.42
57,389
-0.04(-0.34%)
Feb 26, 2004
10.35
10.49
10.35
10.45
53,714
+0.05(+0.44%)
Feb 25, 2004
10.47
10.51
10.28
10.41
68,697
-0.04(-0.37%)
Feb 24, 2004
10.24
10.52
10.24
10.45
132,024
+0.23(+2.29%)
Feb 23, 2004
10.40
10.43
10.19
10.21
83,964
-0.17(-1.67%)
Feb 20, 2004
10.22
10.40
10.08
10.39
87,922
+0.22(+2.19%)
Feb 19, 2004
10.35
10.41
10.16
10.16
78,027
-0.18(-1.78%)
Feb 18, 2004
10.47
10.47
10.21
10.35
72,938
-0.07(-0.71%)
Feb 17, 2004
10.13
10.45
10.10
10.42
85,943
+0.34(+3.41%)
Feb 13, 2004
10.40
10.40
10.05
10.08
57,389
-0.32(-3.10%)
Feb 12, 2004
10.41
10.41
10.28
10.40
62,478
-0.01(-0.14%)
Feb 11, 2004
10.36
10.41
10.29
10.41
64,740
+0.05(+0.48%)
Feb 10, 2004
10.08
10.36
10.07
10.36
83,116
+0.28(+2.81%)
Feb 09, 2004
9.922
10.11
9.869
10.08
65,022
+0.17(+1.75%)
Feb 06, 2004
9.745
9.989
9.745
9.908
135,982
+0.13(+1.30%)
Feb 05, 2004
9.674
9.865
9.664
9.780
165,101
+0.14(+1.47%)
Feb 04, 2004
10.27
10.27
9.639
9.639
173,582
-0.73(-7.00%)
Feb 03, 2004
10.11
10.45
10.09
10.36
179,519
+0.24(+2.38%)
Feb 02, 2004
10.08
10.18
9.940
10.12
89,335
+0.05(+0.46%)
Jan 30, 2004
9.833
10.10
9.833
10.08
88,770
+0.21(+2.11%)
Jan 29, 2004
9.858
10.01
9.727
9.869
180,650
+0.10(+1.01%)
Jan 28, 2004
10.22
10.24
9.727
9.770
123,825
-0.46(-4.49%)
Jan 27, 2004
10.45
10.46
10.22
10.23
102,622
-0.26(-2.46%)
Jan 26, 2004
10.28
10.49
10.23
10.49
102,622
+0.14(+1.37%)
Jan 23, 2004
10.19
10.35
10.12
10.35
98,382
+0.12(+1.21%)
Jan 22, 2004
10.20
10.26
10.16
10.22
75,200
-0.01(-0.10%)
Jan 21, 2004
10.29
10.33
10.19
10.23
61,347
-0.06(-0.58%)
Jan 20, 2004
9.904
10.29
9.851
10.29
131,459
+0.37(+3.74%)
Jan 16, 2004
10.24
10.24
9.922
9.922
150,400
-0.31(-3.08%)
Jan 15, 2004
10.31
10.34
10.17
10.24
184,042
-0.11(-1.06%)
Jan 14, 2004
10.42
10.43
10.29
10.35
73,221
-0.07(-0.68%)
Jan 13, 2004
10.26
10.45
10.19
10.42
156,337
+0.09(+0.86%)
Jan 12, 2004
10.10
10.33
10.03
10.33
128,066
+0.25(+2.46%)
Jan 09, 2004
10.01
10.08
10.01
10.08
128,631
+0.05(+0.46%)
Jan 08, 2004
9.947
10.06
9.925
10.04
113,931
+0.09(+0.92%)
Jan 07, 2004
9.784
9.954
9.784
9.943
77,179
+0.16(+1.63%)
Jan 06, 2004
9.897
9.904
9.784
9.784
75,482
-0.08(-0.86%)
Jan 05, 2004
9.816
9.901
9.787
9.869
99,513
+0.05(+0.54%)
Jan 02, 2004
9.674
9.816
9.628
9.816
83,964
+0.12(+1.28%)
Dec 31, 2003
9.897
9.897
9.692
9.692
97,251
-0.21(-2.07%)
Dec 30, 2003
9.869
9.901
9.869
9.897
44,385
-0.00(-0.04%)
Dec 29, 2003
9.798
9.904
9.798
9.901
93,010
+0.15(+1.56%)
Dec 26, 2003
9.841
9.851
9.734
9.749
29,118
-0.10(-1.04%)
Dec 24, 2003
9.904
9.904
9.833
9.851
35,055
-0.04(-0.36%)
Dec 23, 2003
9.692
9.887
9.678
9.887
122,977
+0.07(+0.72%)
Dec 22, 2003
9.727
9.816
9.699
9.816
90,466
+0.09(+0.91%)
Dec 19, 2003
9.759
9.780
9.621
9.727
60,499
-0.03(-0.29%)
Dec 18, 2003
9.575
9.780
9.575
9.756
72,373
+0.24(+2.53%)
Dec 17, 2003
9.621
9.621
9.462
9.515
58,237
-0.14(-1.47%)
Dec 16, 2003
9.462
9.657
9.448
9.657
57,389
+0.17(+1.83%)
Dec 15, 2003
9.887
9.887
9.483
9.483
109,125
-0.31(-3.21%)
Dec 12, 2003
9.841
9.841
9.692
9.798
104,036
-0.02(-0.25%)
Dec 11, 2003
9.480
9.823
9.480
9.823
110,821
+0.31(+3.23%)
Dec 10, 2003
9.554
9.671
9.515
9.515
76,613
-0.04(-0.41%)
Dec 09, 2003
9.586
9.727
9.536
9.554
199,874
-0.03(-0.33%)
Dec 08, 2003
9.395
9.611
9.395
9.586
207,507
+0.19(+2.03%)
Dec 05, 2003
9.391
9.405
9.324
9.395
72,373
+0.03(+0.30%)
Dec 04, 2003
9.391
9.391
9.232
9.367
81,419
+0.06(+0.68%)
Dec 03, 2003
9.222
9.427
9.211
9.303
166,232
+0.05(+0.57%)
Dec 02, 2003
9.268
9.268
9.200
9.250
125,804
-0.01(-0.08%)
Dec 01, 2003
9.391
9.391
9.296
9.257
107,994
+0.00(+0.04%)
Nov 28, 2003
9.197
9.289
9.197
9.253
31,380
+0.07(+0.81%)
Nov 26, 2003
9.073
9.229
9.073
9.179
104,319
+0.09(+0.97%)
Nov 25, 2003
9.161
9.161
9.059
9.091
109,690
-0.04(-0.46%)
Nov 24, 2003
9.179
9.197
9.055
9.133
170,755
-0.01(-0.12%)
Nov 21, 2003
9.073
9.147
9.055
9.144
75,482
+0.10(+1.10%)
Nov 20, 2003
9.087
9.133
9.045
9.045
85,660
-0.02(-0.23%)
Nov 19, 2003
9.101
9.126
9.041
9.066
129,762
-0.00(-0.04%)
Nov 18, 2003
9.108
9.147
9.101
9.069
123,260
-0.06(-0.66%)
Nov 17, 2003
9.066
9.147
9.055
9.130
214,857
-0.14(-1.49%)
Nov 14, 2003
9.444
9.455
9.405
9.268
105,732
-0.16(-1.69%)
Nov 13, 2003
9.480
9.480
9.370
9.427
106,015
-0.04(-0.37%)
Nov 12, 2003
9.476
9.512
9.374
9.462
95,555
+0.03(+0.34%)
Nov 11, 2003
9.395
9.427
9.374
9.430
69,263
+0.04(+0.41%)
Nov 10, 2003
9.533
9.621
9.391
9.391
107,146
-0.19(-2.03%)
Nov 07, 2003
9.586
9.614
9.519
9.586
76,896
+0.04(+0.37%)
Nov 06, 2003
9.579
9.579
9.490
9.550
67,001
-0.05(-0.48%)
Nov 05, 2003
9.657
9.657
9.466
9.596
61,347
-0.02(-0.26%)
Nov 04, 2003
9.763
9.763
9.618
9.621
84,645
+0.05(+0.55%)
Nov 03, 2003
9.685
9.717
9.550
9.568
69,970
-0.11(-1.10%)
Oct 31, 2003
9.621
9.621
9.533
9.674
123,260
+0.10(+1.00%)
Oct 30, 2003
9.572
9.657
9.540
9.579
89,052
+0.02(+0.22%)
Oct 29, 2003
9.427
9.558
9.377
9.558
133,155
+0.08(+0.82%)
Oct 28, 2003
9.303
9.459
9.289
9.480
132,872
+0.21(+2.29%)
Oct 27, 2003
9.289
9.395
9.200
9.268
105,449
+0.01(+0.15%)
Oct 24, 2003
9.232
9.282
9.232
9.253
71,242
-0.00(-0.04%)
Oct 23, 2003
9.108
9.310
9.080
9.257
86,225
+0.15(+1.63%)
Oct 22, 2003
9.374
9.374
9.108
9.108
113,931
-0.29(-3.09%)
Oct 21, 2003
9.554
9.628
9.314
9.398
94,141
-0.17(-1.81%)
Oct 20, 2003
9.522
9.572
9.505
9.572
60,499
+0.05(+0.56%)
Oct 17, 2003
9.681
9.681
9.515
9.519
58,803
-0.05(-0.52%)
Oct 16, 2003
9.650
9.650
9.536
9.568
46,081
-0.11(-1.10%)
Oct 15, 2003
9.738
9.766
9.604
9.674
42,123
-0.02(-0.18%)
Oct 14, 2003
9.727
9.816
9.710
9.692
73,786
-0.07(-0.72%)
Oct 13, 2003
9.536
9.763
9.536
9.763
118,171
+0.23(+2.41%)
Oct 10, 2003
9.540
9.611
9.441
9.533
52,300
+0.01(+0.11%)
Oct 09, 2003
9.869
9.904
9.409
9.522
184,608
-0.35(-3.51%)
Oct 08, 2003
9.791
9.869
9.692
9.869
173,017
+0.05(+0.54%)
Oct 07, 2003
9.550
9.816
9.550
9.816
173,582
+0.22(+2.29%)
Oct 06, 2003
9.483
9.727
9.483
9.596
132,589
+0.08(+0.86%)
Oct 03, 2003
9.345
9.533
9.345
9.515
150,400
+0.19(+2.09%)
Oct 02, 2003
9.299
9.370
9.275
9.321
70,676
-0.02(-0.23%)
Oct 01, 2003
9.165
9.363
9.165
9.342
123,825
+0.21(+2.32%)
Sep 30, 2003
9.179
9.229
9.126
9.130
93,858
-0.05(-0.54%)
Sep 29, 2003
9.038
9.214
9.038
9.179
110,255
+0.14(+1.57%)
Sep 26, 2003
9.126
9.183
9.038
9.038
56,258
-0.05(-0.51%)
Sep 25, 2003
9.250
9.268
9.084
9.084
86,791
-0.17(-1.80%)
Sep 24, 2003
9.268
9.285
9.268
9.250
73,786
-0.04(-0.38%)
Sep 23, 2003
9.264
9.285
9.236
9.285
80,571
+0.02(+0.23%)
Sep 22, 2003
9.289
9.289
9.197
9.264
124,391
-0.04(-0.46%)
Sep 19, 2003
9.268
9.338
9.257
9.306
83,964
+0.06(+0.61%)
Sep 18, 2003
9.250
9.282
9.232
9.250
67,567
+0.04(+0.46%)
Sep 17, 2003
9.250
9.250
9.207
9.207
61,064
-0.06(-0.65%)
Sep 16, 2003
9.123
9.268
9.204
9.268
82,267
+0.15(+1.59%)
Sep 15, 2003
9.161
9.229
9.123
9.123
75,765
-0.07(-0.81%)
Sep 12, 2003
9.179
9.232
9.115
9.197
58,237
-0.06(-0.69%)
Sep 11, 2003
9.126
9.264
9.126
9.260
52,018
+0.13(+1.47%)
Sep 10, 2003
9.268
9.268
9.108
9.126
154,358
-0.16(-1.68%)
Sep 09, 2003
9.211
9.282
9.179
9.282
95,555
+0.10(+1.12%)
Sep 08, 2003
9.186
9.264
9.133
9.179
73,221
-0.01(-0.08%)
Sep 05, 2003
9.144
9.214
9.126
9.186
55,976
-0.03(-0.35%)
Sep 04, 2003
9.299
9.299
9.211
9.218
151,531
-0.06(-0.69%)
Sep 03, 2003
9.073
9.303
9.020
9.282
94,989
+0.21(+2.30%)
Sep 02, 2003
8.977
9.073
8.882
9.073
145,311
+0.16(+1.79%)
Aug 29, 2003
9.200
9.204
8.914
8.914
168,776
-0.27(-2.93%)
Aug 28, 2003
9.161
9.200
9.091
9.183
109,973
-0.00(-0.04%)
Aug 27, 2003
9.108
9.200
9.062
9.186
75,200
+0.08(+0.93%)
Aug 26, 2003
9.105
9.112
8.967
9.101
137,678
+0.05(+0.51%)
Aug 25, 2003
9.055
9.108
8.949
9.055
83,681
-0.06(-0.62%)
Aug 22, 2003
9.250
9.250
9.108
9.112
121,564
-0.19(-2.02%)
Aug 21, 2003
9.317
9.321
9.278
9.299
50,604
-0.01(-0.08%)
Aug 20, 2003
9.257
9.317
9.232
9.306
72,090
+0.07(+0.80%)
Aug 19, 2003
9.275
9.314
9.172
9.232
115,062
-0.04(-0.46%)
Aug 18, 2003
9.338
9.338
9.232
9.275
111,952
+0.01(+0.08%)
Aug 15, 2003
9.232
9.306
9.179
9.268
70,111
+0.07(+0.77%)
Aug 14, 2003
9.222
9.250
9.158
9.197
74,634
-0.02(-0.27%)
Aug 13, 2003
9.197
9.250
9.197
9.222
56,824
+0.02(+0.27%)
Aug 12, 2003
9.140
9.197
9.123
9.197
76,048
+0.07(+0.81%)
Aug 11, 2003
9.073
9.126
9.023
9.123
72,655
-0.00(-0.04%)
Aug 08, 2003
9.250
9.250
9.108
9.126
89,901
-0.08(-0.85%)
Aug 07, 2003
9.282
9.282
9.108
9.204
131,459
-0.03(-0.34%)
Aug 06, 2003
9.278
9.310
9.200
9.236
307,868
-0.01(-0.15%)
Aug 05, 2003
9.197
9.250
9.041
9.250
835,966
-0.04(-0.38%)
Aug 04, 2003
9.780
9.780
9.268
9.285
173,017
-0.54(-5.47%)
Aug 01, 2003
9.975
9.975
9.660
9.823
91,314
-0.07(-0.72%)
Jul 31, 2003
10.17
10.19
9.869
9.894
59,934
-0.22(-2.20%)
Jul 30, 2003
10.17
10.20
10.01
10.12
74,917
-0.13(-1.31%)
Jul 29, 2003
10.20
10.25
10.17
10.25
42,123
+0.01(+0.14%)
Jul 28, 2003
10.20
10.26
10.19
10.24
56,824
+0.07(+0.66%)
Jul 25, 2003
10.36
10.36
10.12
10.17
100,078
-0.19(-1.81%)
Jul 24, 2003
10.58
10.58
10.29
10.36
88,487
-0.21(-2.01%)
Jul 23, 2003
10.59
10.59
10.48
10.57
40,709
+0.06(+0.61%)
Jul 22, 2003
10.54
10.56
10.48
10.51
33,924
+0.03(+0.27%)
Jul 21, 2003
10.48
10.56
10.47
10.48
88,770
-0.04(-0.34%)
Jul 18, 2003
10.52
10.58
10.49
10.51
51,170
+0.04(+0.40%)
Jul 17, 2003
10.51
10.61
10.47
10.47
61,630
-0.02(-0.20%)
Jul 16, 2003
10.68
10.68
10.49
10.49
120,716
-0.06(-0.57%)
Jul 15, 2003
10.63
10.77
10.54
10.55
120,433
-0.01(-0.10%)
Jul 14, 2003
10.45
10.61
10.43
10.56
106,580
+0.29(+2.79%)
Jul 11, 2003
10.18
10.48
10.18
10.28
65,588
+0.17(+1.68%)
Jul 10, 2003
10.24
10.26
10.000
10.11
59,085
-0.06(-0.56%)
Jul 09, 2003
10.40
10.40
10.14
10.16
109,407
-0.20(-1.95%)
Jul 08, 2003
10.58
10.58
10.36
10.36
78,027
-0.14(-1.35%)
Jul 07, 2003
10.50
10.51
10.36
10.51
67,849
+0.18(+1.78%)
Jul 03, 2003
10.29
10.45
10.27
10.32
46,364
+0.11(+1.04%)
Jul 02, 2003
9.819
10.26
9.791
10.22
135,699
+0.40(+4.03%)
Jul 01, 2003
9.975
10.02
9.773
9.819
83,964
-0.13(-1.28%)
Jun 30, 2003
10.26
10.26
9.833
9.947
117,606
-0.32(-3.10%)
Jun 27, 2003
10.39
10.47
10.24
10.27
62,195
-0.07(-0.72%)
Jun 26, 2003
10.26
10.34
10.20
10.34
51,170
+0.05(+0.45%)
Jun 25, 2003
10.10
10.29
10.03
10.29
87,073
+0.32(+3.19%)
Jun 24, 2003
9.763
10.01
9.377
9.975
209,203
+0.07(+0.71%)
Jun 23, 2003
10.49
10.49
9.904
9.904
230,972
-0.57(-5.41%)
Jun 20, 2003
10.75
10.76
10.47
10.47
158,881
-0.41(-3.74%)
Jun 19, 2003
10.98
11.05
10.87
10.88
74,069
-0.08(-0.71%)
Jun 18, 2003
10.88
11.11
10.88
10.95
65,870
+0.08(+0.72%)
Jun 17, 2003
10.95
10.97
10.85
10.88
52,300
+0.01(+0.10%)
Jun 16, 2003
10.84
10.97
10.84
10.87
89,335
+0.11(+1.05%)
Jun 13, 2003
10.88
10.97
10.75
10.75
63,043
-0.03(-0.29%)
Jun 12, 2003
10.82
10.85
10.70
10.79
90,466
+0.06(+0.59%)
Jun 11, 2003
10.82
10.93
10.66
10.72
119,585
-0.09(-0.85%)
Jun 10, 2003
10.33
10.81
10.33
10.81
157,468
+0.54(+5.23%)
Jun 09, 2003
10.29
10.43
10.26
10.28
63,326
+0.06(+0.59%)
Jun 06, 2003
10.44
10.53
10.21
10.22
95,555
-0.16(-1.50%)
Jun 05, 2003
10.36
10.43
10.32
10.37
60,499
+0.05(+0.48%)
Jun 04, 2003
10.24
10.32
10.20
10.32
46,929
+0.08(+0.83%)
Jun 03, 2003
10.12
10.24
10.07
10.24
67,567
+0.16(+1.54%)
Jun 02, 2003
9.993
10.12
9.975
10.08
67,001
+0.11(+1.06%)
May 30, 2003
10.08
10.20
9.975
9.975
97,534
-0.14(-1.36%)
May 29, 2003
10.10
10.15
10.07
10.11
87,073
+0.07(+0.67%)
May 28, 2003
10.08
10.20
10.03
10.05
49,756
-0.07(-0.70%)
May 27, 2003
9.950
10.12
9.929
10.12
87,639
+0.22(+2.22%)
May 23, 2003
9.901
9.954
9.844
9.897
56,824
+0.02(+0.25%)
May 22, 2003
9.869
9.904
9.816
9.872
49,473
+0.04(+0.40%)
May 21, 2003
9.887
9.887
9.816
9.833
44,102
+0.04(+0.36%)
May 20, 2003
9.710
9.869
9.710
9.798
41,275
+0.07(+0.69%)
May 19, 2003
9.887
9.968
9.731
9.731
68,697
-0.08(-0.86%)
May 16, 2003
9.688
9.862
9.674
9.816
65,870
+0.16(+1.65%)
May 15, 2003
9.639
9.710
9.586
9.657
46,364
+0.10(+1.07%)
May 14, 2003
9.604
9.632
9.554
9.554
49,191
+0.00(+0.04%)
May 13, 2003
9.550
9.575
9.526
9.550
43,819
+0.12(+1.31%)
May 12, 2003
9.349
9.434
9.268
9.427
61,347
+0.11(+1.22%)
May 09, 2003
9.285
9.314
9.232
9.314
57,389
+0.00(+0.00%)
May 08, 2003
9.367
9.384
9.314
9.314
25,726
-0.02(-0.27%)
May 07, 2003
9.515
9.515
9.268
9.338
65,870
-0.18(-1.86%)
May 06, 2003
9.473
9.568
9.473
9.515
44,385
+0.05(+0.56%)
May 05, 2003
9.586
9.596
9.455
9.462
42,123
-0.15(-1.55%)
May 02, 2003
9.710
9.763
9.586
9.611
56,541
-0.05(-0.48%)
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.