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
Citizens Inc
(NY:
CIA
)
3.050
+0.180 (+6.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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
6.551
6.568
6.210
6.210
50,719
-0.30(-4.56%)
Apr 29, 2004
6.612
6.760
6.507
6.507
42,017
-0.03(-0.53%)
Apr 28, 2004
6.813
6.848
6.507
6.542
44,078
-0.32(-4.71%)
Apr 27, 2004
6.673
6.891
6.673
6.865
40,185
+0.24(+3.56%)
Apr 26, 2004
6.507
6.813
6.507
6.629
22,783
+0.03(+0.53%)
Apr 23, 2004
6.988
6.988
6.472
6.594
69,380
-0.42(-5.98%)
Apr 22, 2004
6.856
7.162
6.839
7.014
56,901
+0.22(+3.21%)
Apr 21, 2004
6.577
6.795
6.420
6.795
43,620
+0.31(+4.71%)
Apr 20, 2004
6.979
7.040
6.472
6.490
36,293
-0.45(-6.54%)
Apr 19, 2004
6.961
6.961
6.699
6.944
37,552
-0.10(-1.49%)
Apr 16, 2004
6.629
7.180
6.551
7.049
59,992
+0.51(+7.74%)
Apr 15, 2004
6.900
6.979
6.525
6.542
53,008
-0.27(-3.97%)
Apr 14, 2004
6.988
7.031
6.638
6.813
34,919
-0.20(-2.86%)
Apr 13, 2004
7.197
7.232
6.935
7.014
40,987
-0.19(-2.67%)
Apr 12, 2004
7.075
7.302
7.040
7.206
16,486
+0.15(+2.10%)
Apr 08, 2004
7.250
7.328
7.057
7.057
27,821
-0.19(-2.65%)
Apr 07, 2004
7.075
7.346
6.856
7.250
46,711
+0.14(+1.97%)
Apr 06, 2004
7.031
7.180
6.682
7.110
57,473
-0.22(-2.98%)
Apr 05, 2004
6.900
7.328
6.900
7.328
63,656
+0.27(+3.84%)
Apr 02, 2004
6.673
7.145
6.673
7.057
75,105
+0.46(+7.02%)
Apr 01, 2004
6.507
6.682
6.498
6.594
36,293
+0.09(+1.34%)
Mar 31, 2004
6.568
6.682
6.472
6.507
38,926
-0.10(-1.59%)
Mar 30, 2004
6.594
6.813
6.560
6.612
38,354
-0.03(-0.39%)
Mar 29, 2004
6.594
6.760
6.463
6.638
60,221
+0.13(+2.01%)
Mar 26, 2004
6.813
6.900
6.507
6.507
36,980
-0.38(-5.58%)
Mar 25, 2004
6.420
6.918
6.420
6.891
58,847
+0.50(+7.79%)
Mar 24, 2004
6.420
6.560
6.245
6.394
46,482
-0.04(-0.68%)
Mar 23, 2004
6.533
6.673
6.429
6.437
36,751
-0.03(-0.41%)
Mar 22, 2004
6.787
6.787
6.402
6.463
56,100
-0.18(-2.76%)
Mar 19, 2004
7.119
7.119
6.638
6.647
45,109
-0.38(-5.47%)
Mar 18, 2004
6.900
7.066
6.560
7.031
37,781
+0.05(+0.75%)
Mar 17, 2004
6.638
7.075
6.612
6.979
83,119
+0.52(+7.97%)
Mar 16, 2004
6.769
6.883
6.166
6.463
86,668
-0.09(-1.33%)
Mar 15, 2004
7.267
7.267
6.551
6.551
60,107
-0.80(-10.93%)
Mar 12, 2004
6.638
7.354
6.568
7.354
55,069
+0.79(+11.97%)
Mar 11, 2004
6.760
6.970
6.551
6.568
59,534
-0.21(-3.09%)
Mar 10, 2004
7.171
7.468
6.778
6.778
68,694
-0.39(-5.48%)
Mar 09, 2004
7.258
7.450
7.171
7.171
42,246
-0.07(-0.97%)
Mar 08, 2004
7.774
7.800
7.206
7.241
41,903
-0.51(-6.54%)
Mar 05, 2004
7.599
7.861
7.520
7.747
38,010
+0.10(+1.37%)
Mar 04, 2004
7.590
7.643
7.293
7.643
44,536
+0.09(+1.16%)
Mar 03, 2004
7.442
7.643
7.389
7.555
42,933
+0.13(+1.76%)
Mar 02, 2004
7.730
7.774
7.424
7.424
44,765
-0.35(-4.49%)
Mar 01, 2004
7.643
7.861
7.564
7.774
47,856
+0.13(+1.71%)
Feb 27, 2004
7.686
7.765
7.599
7.643
35,491
+0.01(+0.11%)
Feb 26, 2004
7.730
7.817
7.555
7.634
28,736
-0.18(-2.35%)
Feb 25, 2004
8.036
8.036
7.599
7.817
46,024
+0.09(+1.13%)
Feb 24, 2004
7.992
8.079
7.608
7.730
44,422
-0.04(-0.56%)
Feb 23, 2004
7.887
7.887
7.599
7.774
50,948
-0.05(-0.67%)
Feb 20, 2004
7.547
8.071
7.512
7.826
61,137
+0.37(+4.92%)
Feb 19, 2004
8.167
8.245
7.459
7.459
53,695
-0.67(-8.27%)
Feb 18, 2004
8.219
8.245
8.123
8.132
21,066
-0.09(-1.06%)
Feb 17, 2004
7.468
8.254
7.468
8.219
74,418
+0.77(+10.32%)
Feb 13, 2004
7.905
7.992
7.442
7.450
40,872
-0.41(-5.22%)
Feb 12, 2004
8.167
8.219
7.826
7.861
24,615
-0.35(-4.26%)
Feb 11, 2004
8.228
8.298
8.123
8.210
25,416
-0.09(-1.05%)
Feb 10, 2004
8.088
8.298
8.071
8.298
56,329
+0.21(+2.59%)
Feb 09, 2004
8.385
8.385
8.018
8.088
63,427
-0.44(-5.12%)
Feb 06, 2004
7.599
8.630
7.555
8.525
60,221
+0.95(+12.57%)
Feb 05, 2004
7.686
7.686
7.433
7.573
32,171
-0.05(-0.69%)
Feb 04, 2004
8.079
8.079
7.581
7.625
60,107
-0.48(-5.93%)
Feb 03, 2004
7.931
8.210
7.905
8.106
28,851
+0.09(+1.09%)
Feb 02, 2004
8.237
8.237
7.878
8.018
44,422
-0.13(-1.61%)
Jan 30, 2004
8.254
8.324
8.079
8.149
33,431
-0.18(-2.20%)
Jan 29, 2004
8.036
8.385
8.027
8.333
37,438
+0.31(+3.81%)
Jan 28, 2004
8.298
8.429
7.966
8.027
36,980
-0.27(-3.26%)
Jan 27, 2004
8.691
8.726
8.245
8.298
51,978
-0.44(-5.00%)
Jan 26, 2004
8.472
8.734
8.385
8.734
48,887
+0.22(+2.56%)
Jan 23, 2004
8.429
8.516
8.341
8.516
32,973
+0.17(+2.09%)
Jan 22, 2004
8.516
8.638
8.341
8.341
48,200
-0.22(-2.55%)
Jan 21, 2004
8.577
8.691
8.490
8.560
31,828
-0.10(-1.21%)
Jan 20, 2004
8.647
8.682
8.298
8.665
73,617
-0.07(-0.80%)
Jan 16, 2004
8.630
8.734
8.472
8.734
109,795
+0.13(+1.52%)
Jan 15, 2004
8.534
8.726
8.254
8.603
56,214
-0.02(-0.20%)
Jan 14, 2004
8.472
8.621
8.306
8.621
59,992
+0.24(+2.81%)
Jan 13, 2004
8.647
8.647
8.315
8.385
28,508
-0.22(-2.54%)
Jan 12, 2004
8.402
8.603
8.385
8.603
19,692
+0.29(+3.47%)
Jan 09, 2004
8.647
8.656
8.298
8.315
41,101
-0.40(-4.61%)
Jan 08, 2004
8.647
8.734
8.385
8.717
44,765
+0.11(+1.32%)
Jan 07, 2004
8.341
8.603
8.341
8.603
34,575
+0.10(+1.23%)
Jan 06, 2004
8.734
8.734
8.341
8.499
24,271
-0.24(-2.70%)
Jan 05, 2004
8.647
8.734
8.394
8.734
40,643
+0.34(+4.06%)
Jan 02, 2004
8.228
8.586
8.228
8.394
40,987
+0.16(+1.91%)
Dec 31, 2003
8.883
8.883
8.228
8.237
44,765
-0.59(-6.73%)
Dec 30, 2003
8.665
8.874
8.560
8.830
24,844
+0.18(+2.12%)
Dec 29, 2003
8.595
8.822
8.472
8.647
52,321
+0.05(+0.61%)
Dec 26, 2003
8.385
8.656
8.385
8.595
13,395
+0.24(+2.93%)
Dec 24, 2003
8.734
8.734
8.315
8.350
17,631
-0.43(-4.88%)
Dec 23, 2003
8.647
8.778
8.385
8.778
44,193
+0.13(+1.52%)
Dec 22, 2003
8.638
8.691
8.560
8.647
26,447
-0.04(-0.50%)
Dec 19, 2003
8.691
8.691
8.411
8.691
34,575
+0.00(+0.00%)
Dec 18, 2003
8.560
8.691
8.516
8.691
27,477
+0.11(+1.32%)
Dec 17, 2003
8.691
8.691
8.298
8.577
30,454
-0.21(-2.39%)
Dec 16, 2003
8.306
8.787
8.210
8.787
40,185
+0.49(+5.89%)
Dec 15, 2003
8.874
8.874
8.298
8.298
37,094
-0.58(-6.50%)
Dec 12, 2003
8.822
8.909
8.560
8.874
34,919
+0.05(+0.59%)
Dec 11, 2003
8.062
8.909
8.062
8.822
49,803
+0.77(+9.54%)
Dec 10, 2003
8.568
8.516
8.053
8.053
26,332
-0.52(-6.01%)
Dec 09, 2003
8.726
8.726
8.455
8.568
31,828
-0.15(-1.70%)
Dec 08, 2003
8.507
8.717
8.298
8.717
34,804
+0.29(+3.42%)
Dec 05, 2003
8.507
8.516
8.306
8.429
24,844
+0.18(+2.22%)
Dec 04, 2003
8.298
8.298
7.948
8.245
34,919
+0.03(+0.43%)
Dec 03, 2003
8.708
8.769
8.210
8.210
36,865
-0.60(-6.84%)
Dec 02, 2003
8.865
9.040
8.734
8.813
45,109
-0.23(-2.51%)
Dec 01, 2003
8.734
9.084
8.734
9.040
26,790
+0.39(+4.55%)
Nov 28, 2003
8.647
8.734
8.630
8.647
17,516
+0.00(+0.00%)
Nov 26, 2003
8.691
8.647
8.167
8.647
32,400
+0.52(+6.46%)
Nov 25, 2003
7.959
8.163
7.959
8.122
42,018
+0.12(+1.53%)
Nov 24, 2003
7.804
8.081
7.804
8.000
44,101
+0.24(+3.05%)
Nov 21, 2003
7.632
7.975
7.510
7.763
45,694
+0.27(+3.59%)
Nov 20, 2003
7.869
7.869
7.428
7.494
38,956
-0.38(-4.77%)
Nov 19, 2003
7.396
7.877
7.216
7.869
60,149
+0.51(+6.99%)
Nov 18, 2003
7.624
7.902
7.412
7.355
48,144
-0.20(-2.59%)
Nov 17, 2003
7.551
7.894
7.551
7.551
68,357
-0.60(-7.41%)
Nov 14, 2003
8.073
8.138
8.073
8.155
64,069
+0.08(+1.01%)
Nov 13, 2003
7.836
8.163
7.755
8.073
35,158
+0.36(+4.66%)
Nov 12, 2003
7.445
7.714
7.379
7.714
34,423
+0.27(+3.62%)
Nov 11, 2003
7.551
7.551
7.306
7.445
18,620
-0.14(-1.83%)
Nov 10, 2003
7.967
8.000
7.583
7.583
27,073
-0.40(-5.01%)
Nov 07, 2003
8.057
8.057
7.967
7.983
23,643
-0.02(-0.20%)
Nov 06, 2003
7.869
7.959
7.739
8.000
20,213
+0.10(+1.24%)
Nov 05, 2003
7.796
7.959
7.649
7.902
23,398
+0.07(+0.83%)
Nov 04, 2003
7.902
7.902
7.820
7.836
15,558
+0.00(+0.00%)
Nov 03, 2003
7.714
7.836
7.714
7.836
22,418
+0.33(+4.35%)
Oct 31, 2003
7.706
7.706
7.534
7.510
23,030
-0.30(-3.87%)
Oct 30, 2003
7.714
7.812
7.673
7.812
18,988
-0.07(-0.83%)
Oct 29, 2003
7.632
7.877
7.632
7.877
35,648
+0.20(+2.66%)
Oct 28, 2003
7.306
7.673
7.306
7.673
29,033
+0.33(+4.56%)
Oct 27, 2003
6.857
7.347
6.857
7.339
16,170
+0.52(+7.66%)
Oct 24, 2003
7.143
7.143
6.759
6.816
31,483
-0.37(-5.11%)
Oct 23, 2003
6.939
7.347
6.906
7.183
21,805
+0.24(+3.53%)
Oct 22, 2003
7.347
7.347
6.939
6.939
48,634
-0.47(-6.39%)
Oct 21, 2003
7.469
7.551
7.388
7.412
16,538
-0.06(-0.77%)
Oct 20, 2003
7.265
7.469
7.241
7.469
12,617
+0.29(+3.98%)
Oct 17, 2003
7.877
7.877
7.183
7.183
26,460
-0.57(-7.37%)
Oct 16, 2003
7.551
7.755
7.551
7.755
13,107
+0.16(+2.15%)
Oct 15, 2003
7.714
7.885
7.632
7.592
25,235
-0.12(-1.59%)
Oct 14, 2003
7.551
7.755
7.551
7.714
33,933
+0.16(+2.16%)
Oct 13, 2003
7.298
7.298
7.298
7.551
25,113
+0.29(+4.05%)
Oct 10, 2003
7.020
7.265
7.020
7.257
30,381
+0.32(+4.59%)
Oct 09, 2003
7.265
7.347
6.898
6.939
39,446
-0.24(-3.41%)
Oct 08, 2003
7.428
7.428
7.183
7.183
19,110
-0.37(-4.86%)
Oct 07, 2003
7.339
7.551
7.339
7.551
17,640
+0.04(+0.54%)
Oct 06, 2003
7.494
7.510
7.396
7.510
24,990
+0.02(+0.22%)
Oct 03, 2003
7.436
7.551
7.428
7.494
25,848
+0.14(+1.89%)
Oct 02, 2003
7.061
7.355
6.947
7.355
33,688
-0.32(-4.15%)
Oct 01, 2003
6.612
7.673
6.612
7.673
62,109
+1.10(+16.77%)
Sep 30, 2003
6.816
6.881
6.449
6.571
25,480
-0.26(-3.82%)
Sep 29, 2003
6.636
6.841
6.351
6.832
34,913
+0.20(+3.08%)
Sep 26, 2003
6.767
6.979
6.612
6.628
31,361
-0.22(-3.22%)
Sep 25, 2003
6.906
7.102
6.816
6.849
39,813
-0.13(-1.87%)
Sep 24, 2003
7.224
7.249
6.939
6.979
31,851
-0.29(-3.93%)
Sep 23, 2003
6.939
7.265
6.939
7.265
20,948
+0.33(+4.71%)
Sep 22, 2003
6.898
7.102
6.775
6.939
25,725
-0.15(-2.07%)
Sep 19, 2003
6.955
7.134
6.939
7.085
22,050
+0.26(+3.83%)
Sep 18, 2003
6.841
6.930
6.743
6.824
30,871
-0.02(-0.24%)
Sep 17, 2003
7.265
7.322
6.816
6.841
46,061
-0.51(-6.89%)
Sep 16, 2003
6.857
7.347
6.898
7.347
26,460
+0.49(+7.14%)
Sep 15, 2003
7.339
7.347
6.857
6.857
21,315
-0.48(-6.56%)
Sep 12, 2003
6.979
7.347
6.841
7.339
18,988
+0.32(+4.53%)
Sep 11, 2003
6.979
7.053
6.783
7.020
17,273
+0.12(+1.78%)
Sep 10, 2003
6.734
7.102
6.620
6.898
43,366
+0.11(+1.56%)
Sep 09, 2003
7.102
7.102
6.775
6.792
21,805
-0.21(-3.03%)
Sep 08, 2003
7.061
7.265
6.636
7.004
28,053
-0.02(-0.23%)
Sep 05, 2003
7.469
7.469
6.939
7.020
21,560
-0.45(-6.01%)
Sep 04, 2003
7.551
7.592
7.388
7.469
20,948
-0.08(-1.08%)
Sep 03, 2003
7.551
7.877
7.518
7.551
27,930
-0.08(-1.07%)
Sep 02, 2003
7.183
7.632
7.102
7.632
43,611
+0.41(+5.65%)
Aug 29, 2003
6.939
7.347
6.865
7.224
24,500
+0.24(+3.51%)
Aug 28, 2003
6.939
7.045
6.620
6.979
25,848
+0.04(+0.59%)
Aug 27, 2003
6.792
6.939
6.612
6.939
23,275
+0.08(+1.19%)
Aug 26, 2003
6.571
6.857
6.261
6.857
31,728
+0.33(+5.00%)
Aug 25, 2003
6.326
6.612
6.220
6.530
12,372
+0.20(+3.23%)
Aug 22, 2003
6.939
6.939
6.285
6.326
34,301
-0.61(-8.82%)
Aug 21, 2003
6.816
6.939
6.571
6.939
27,930
+0.16(+2.29%)
Aug 20, 2003
6.775
6.898
6.612
6.783
18,498
-0.07(-0.95%)
Aug 19, 2003
6.490
6.857
6.375
6.849
46,796
+0.38(+5.80%)
Aug 18, 2003
6.465
6.530
6.326
6.473
35,281
+0.02(+0.38%)
Aug 15, 2003
6.473
6.490
6.326
6.449
20,458
+0.00(+0.00%)
Aug 14, 2003
6.204
6.449
6.139
6.449
22,418
+0.20(+3.27%)
Aug 13, 2003
6.261
6.408
6.000
6.245
17,395
-0.04(-0.65%)
Aug 12, 2003
5.983
6.285
5.943
6.285
22,295
+0.38(+6.50%)
Aug 11, 2003
5.755
5.959
5.755
5.902
15,435
+0.15(+2.55%)
Aug 08, 2003
5.804
5.894
5.714
5.755
16,415
-0.05(-0.84%)
Aug 07, 2003
5.779
5.918
5.714
5.804
23,520
+0.01(+0.14%)
Aug 06, 2003
5.943
5.959
5.763
5.796
22,418
-0.20(-3.40%)
Aug 05, 2003
6.024
6.024
5.779
6.000
36,996
+0.00(+0.00%)
Aug 04, 2003
6.024
6.285
5.804
6.000
37,363
+0.06(+0.96%)
Aug 01, 2003
6.432
6.481
5.918
5.943
31,851
-0.54(-8.31%)
Jul 31, 2003
6.367
6.522
6.326
6.481
21,805
+0.20(+3.12%)
Jul 30, 2003
6.204
6.367
6.122
6.285
24,133
+0.08(+1.32%)
Jul 29, 2003
6.081
6.204
5.804
6.204
18,743
+0.16(+2.70%)
Jul 28, 2003
5.918
6.114
5.755
6.041
20,825
+0.20(+3.50%)
Jul 25, 2003
5.763
5.877
5.714
5.837
18,743
+0.07(+1.27%)
Jul 24, 2003
6.106
6.106
5.739
5.763
25,848
-0.36(-5.87%)
Jul 23, 2003
5.959
6.122
5.722
6.122
16,538
+0.23(+3.88%)
Jul 22, 2003
6.000
6.000
5.714
5.894
29,646
-0.07(-1.10%)
Jul 21, 2003
6.367
6.367
5.959
5.959
22,173
-0.37(-5.81%)
Jul 18, 2003
6.122
6.351
5.926
6.326
22,418
+0.14(+2.24%)
Jul 17, 2003
6.547
6.547
6.188
6.188
22,540
-0.34(-5.25%)
Jul 16, 2003
6.547
6.547
6.334
6.530
16,293
-0.02(-0.25%)
Jul 15, 2003
6.571
6.571
6.343
6.547
17,885
-0.02(-0.25%)
Jul 14, 2003
6.604
6.612
6.449
6.563
22,663
+0.03(+0.50%)
Jul 11, 2003
6.481
6.555
6.367
6.530
22,785
+0.09(+1.39%)
Jul 10, 2003
6.449
6.530
6.163
6.441
18,008
-0.05(-0.75%)
Jul 09, 2003
6.530
6.530
6.171
6.490
46,184
-0.03(-0.50%)
Jul 08, 2003
6.285
6.522
6.204
6.522
31,116
+0.20(+3.10%)
Jul 07, 2003
6.041
6.490
5.959
6.326
36,261
+0.37(+6.16%)
Jul 03, 2003
5.877
6.122
5.804
5.959
9,800
+0.03(+0.55%)
Jul 02, 2003
5.714
6.106
5.535
5.926
45,571
+0.21(+3.71%)
Jul 01, 2003
5.877
5.877
5.608
5.714
32,953
-0.22(-3.71%)
Jun 30, 2003
6.114
6.163
5.763
5.934
78,892
-0.19(-3.07%)
Jun 27, 2003
6.163
6.367
5.886
6.122
32,586
-0.07(-1.06%)
Jun 26, 2003
5.877
6.188
5.730
6.188
41,773
+0.27(+4.55%)
Jun 25, 2003
6.163
6.228
5.763
5.918
33,198
-0.29(-4.61%)
Jun 24, 2003
6.024
6.228
6.024
6.204
24,378
+0.10(+1.60%)
Jun 23, 2003
6.816
6.816
6.106
6.106
30,258
-0.66(-9.77%)
Jun 20, 2003
6.775
6.857
6.694
6.767
24,990
+0.07(+1.10%)
Jun 19, 2003
6.816
6.930
6.694
6.694
22,050
-0.18(-2.61%)
Jun 18, 2003
6.694
6.881
6.530
6.873
18,375
+0.12(+1.81%)
Jun 17, 2003
6.857
6.857
6.620
6.751
12,740
-0.11(-1.55%)
Jun 16, 2003
6.367
6.857
6.163
6.857
41,161
+0.51(+8.11%)
Jun 13, 2003
6.694
6.734
6.285
6.343
24,500
-0.39(-5.82%)
Jun 12, 2003
6.734
6.849
6.596
6.734
18,743
-0.08(-1.20%)
Jun 11, 2003
6.939
6.939
6.645
6.816
18,743
-0.12(-1.76%)
Jun 10, 2003
6.457
6.939
6.375
6.939
22,540
+0.44(+6.78%)
Jun 09, 2003
6.041
6.539
5.934
6.498
20,090
+0.38(+6.13%)
Jun 06, 2003
6.408
6.408
6.098
6.122
17,150
-0.29(-4.46%)
Jun 05, 2003
6.294
6.408
6.122
6.408
27,930
+0.11(+1.68%)
Jun 04, 2003
6.245
6.490
6.122
6.302
25,725
+0.03(+0.52%)
Jun 03, 2003
6.449
6.555
6.179
6.269
19,723
-0.21(-3.27%)
Jun 02, 2003
6.775
6.783
6.416
6.481
15,068
-0.23(-3.41%)
May 30, 2003
6.269
6.792
6.269
6.710
33,933
+0.51(+8.16%)
May 29, 2003
5.837
6.285
5.837
6.204
34,791
+0.41(+7.04%)
May 28, 2003
5.592
5.796
5.592
5.796
19,845
+0.16(+2.90%)
May 27, 2003
5.461
5.632
5.461
5.632
20,213
+0.20(+3.76%)
May 23, 2003
5.469
5.469
5.192
5.428
14,455
-0.08(-1.48%)
May 22, 2003
5.445
5.551
5.273
5.510
13,230
+0.02(+0.45%)
May 21, 2003
5.428
5.592
5.273
5.486
15,313
+0.10(+1.82%)
May 20, 2003
5.298
5.494
5.224
5.388
22,050
+0.12(+2.33%)
May 19, 2003
5.355
5.388
4.645
5.265
17,518
-0.13(-2.42%)
May 16, 2003
5.543
5.583
5.306
5.396
23,643
-0.24(-4.20%)
May 15, 2003
5.314
5.632
5.200
5.632
29,891
+0.40(+7.64%)
May 14, 2003
5.428
5.445
5.224
5.232
13,842
-0.16(-2.88%)
May 13, 2003
5.583
5.592
5.290
5.388
19,845
-0.16(-2.80%)
May 12, 2003
5.551
5.632
5.469
5.543
14,333
+0.03(+0.59%)
May 09, 2003
5.681
5.681
5.469
5.510
10,780
-0.16(-2.88%)
May 08, 2003
5.347
5.714
5.347
5.673
26,215
+0.29(+5.30%)
May 07, 2003
5.281
5.510
5.281
5.388
36,016
+0.11(+2.17%)
May 06, 2003
5.330
5.347
5.265
5.273
18,498
-0.03(-0.62%)
May 05, 2003
5.420
5.420
5.102
5.306
23,888
-0.07(-1.22%)
May 02, 2003
5.102
5.404
5.102
5.371
21,193
+0.31(+6.13%)
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.