Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DaVita HealthCare Partner (NY: DVA )

147.12 -0.02 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.853 8.931 8.800 8.916 567,900 +0.04(+0.45%)
Jan 29, 2004 8.700 8.876 8.667 8.876 835,200 +0.18(+2.02%)
Jan 28, 2004 8.929 8.933 8.689 8.700 1,392,900 -0.22(-2.42%)
Jan 27, 2004 8.682 8.933 8.673 8.916 1,220,400 +0.21(+2.43%)
Jan 26, 2004 8.667 8.744 8.667 8.704 1,041,000 -0.02(-0.20%)
Jan 23, 2004 8.740 8.751 8.656 8.722 544,200 +0.04(+0.44%)
Jan 22, 2004 8.822 8.822 8.673 8.684 465,600 -0.14(-1.56%)
Jan 21, 2004 8.689 8.822 8.689 8.822 1,416,300 +0.17(+1.93%)
Jan 20, 2004 8.589 8.700 8.589 8.656 1,460,700 +0.07(+0.83%)
Jan 16, 2004 8.500 8.600 8.476 8.584 1,436,100 +0.14(+1.66%)
Jan 15, 2004 8.500 8.540 8.433 8.444 1,224,000 -0.01(-0.11%)
Jan 14, 2004 8.422 8.498 8.422 8.453 1,020,000 -0.01(-0.16%)
Jan 13, 2004 8.464 8.567 8.409 8.467 834,300 -0.11(-1.27%)
Jan 12, 2004 8.653 8.653 8.547 8.576 700,200 -0.08(-0.90%)
Jan 09, 2004 8.656 8.678 8.644 8.653 526,500 -0.02(-0.23%)
Jan 08, 2004 8.756 8.769 8.640 8.673 897,600 -0.06(-0.69%)
Jan 07, 2004 8.811 8.811 8.689 8.733 527,100 -0.04(-0.41%)
Jan 06, 2004 8.867 8.873 8.702 8.769 1,440,000 -0.11(-1.23%)
Jan 05, 2004 8.822 8.889 8.780 8.878 1,731,600 +0.10(+1.11%)
Jan 02, 2004 8.633 8.822 8.622 8.780 906,000 +0.11(+1.31%)
Dec 31, 2003 8.756 8.829 8.640 8.667 576,900 -0.05(-0.56%)
Dec 30, 2003 8.520 8.731 8.516 8.716 1,063,200 +0.20(+2.30%)
Dec 29, 2003 8.527 8.542 8.444 8.520 770,100 -0.01(-0.08%)
Dec 26, 2003 8.536 8.556 8.478 8.527 171,000 -0.01(-0.10%)
Dec 24, 2003 8.384 8.536 8.378 8.536 354,300 +0.15(+1.83%)
Dec 23, 2003 8.300 8.367 8.287 8.382 681,300 +0.10(+1.23%)
Dec 22, 2003 8.360 8.351 8.262 8.280 656,100 -0.08(-0.96%)
Dec 19, 2003 8.489 8.529 8.304 8.360 986,700 -0.13(-1.52%)
Dec 18, 2003 8.329 8.480 8.311 8.489 590,700 +0.16(+1.87%)
Dec 17, 2003 8.233 8.333 8.211 8.333 357,600 +0.05(+0.59%)
Dec 16, 2003 8.378 8.378 8.196 8.284 611,400 -0.10(-1.19%)
Dec 15, 2003 8.533 8.562 8.367 8.384 535,500 -0.06(-0.74%)
Dec 12, 2003 8.456 8.471 8.404 8.447 745,500 +0.00(+0.03%)
Dec 11, 2003 8.440 8.480 8.398 8.444 725,400 +0.00(+0.05%)
Dec 10, 2003 8.567 8.569 8.409 8.440 389,100 -0.12(-1.35%)
Dec 09, 2003 8.622 8.624 8.547 8.556 431,700 -0.04(-0.47%)
Dec 08, 2003 8.689 8.704 8.542 8.596 668,400 -0.06(-0.69%)
Dec 05, 2003 8.844 8.844 8.678 8.656 549,300 -0.23(-2.62%)
Dec 04, 2003 8.887 8.891 8.860 8.889 767,100 +0.00(+0.00%)
Dec 03, 2003 8.800 8.980 8.800 8.889 1,217,100 +0.14(+1.65%)
Dec 02, 2003 8.733 8.758 8.727 8.744 1,233,000 +0.02(+0.18%)
Dec 01, 2003 8.502 8.756 8.502 8.729 1,355,700 +0.24(+2.88%)
Nov 28, 2003 8.489 8.489 8.431 8.484 681,000 +0.04(+0.53%)
Nov 26, 2003 8.524 8.564 8.389 8.440 933,600 -0.08(-0.99%)
Nov 25, 2003 8.387 8.544 8.382 8.524 1,205,400 +0.25(+3.04%)
Nov 24, 2003 8.191 8.302 8.191 8.273 1,752,300 +0.14(+1.69%)
Nov 21, 2003 8.347 8.142 7.778 8.136 4,546,500 -0.21(-2.53%)
Nov 20, 2003 8.444 8.451 8.347 8.347 904,500 -0.13(-1.52%)
Nov 19, 2003 8.533 8.533 8.436 8.476 1,201,500 -0.06(-0.65%)
Nov 18, 2003 8.627 8.627 8.531 8.531 429,600 -0.07(-0.80%)
Nov 17, 2003 8.500 8.613 8.489 8.600 597,300 -0.07(-0.82%)
Nov 14, 2003 8.667 8.767 8.667 8.671 631,500 -0.04(-0.46%)
Nov 13, 2003 8.522 8.731 8.478 8.711 1,506,000 +0.20(+2.35%)
Nov 12, 2003 8.418 8.553 8.396 8.511 1,483,800 +0.11(+1.32%)
Nov 11, 2003 8.462 8.444 8.373 8.400 1,567,800 -0.06(-0.74%)
Nov 10, 2003 8.589 8.589 8.427 8.462 2,124,000 -0.15(-1.73%)
Nov 07, 2003 8.642 8.644 8.587 8.611 866,400 -0.00(-0.03%)
Nov 06, 2003 8.567 8.629 8.553 8.613 1,485,000 +0.06(+0.68%)
Nov 05, 2003 8.564 8.600 8.527 8.556 951,000 +0.00(+0.03%)
Nov 04, 2003 8.564 8.604 8.527 8.553 1,212,300 -0.03(-0.36%)
Nov 03, 2003 7.800 8.622 8.051 8.584 4,796,700 +0.79(+10.09%)
Oct 31, 2003 7.844 7.844 7.793 7.798 500,700 +0.02(+0.20%)
Oct 30, 2003 7.856 7.856 7.731 7.782 997,200 -0.07(-0.93%)
Oct 29, 2003 7.813 7.942 7.809 7.856 717,600 +0.04(+0.57%)
Oct 28, 2003 7.907 7.931 7.807 7.811 874,800 -0.04(-0.51%)
Oct 27, 2003 7.718 7.889 7.718 7.851 948,900 +0.21(+2.73%)
Oct 24, 2003 7.733 7.733 7.607 7.642 1,050,300 -0.07(-0.95%)
Oct 23, 2003 7.600 7.733 7.600 7.716 916,200 +0.07(+0.93%)
Oct 22, 2003 7.744 7.744 7.638 7.644 749,100 -0.14(-1.74%)
Oct 21, 2003 7.624 7.780 7.596 7.780 1,097,700 +0.17(+2.28%)
Oct 20, 2003 7.569 7.622 7.558 7.607 986,100 +0.05(+0.68%)
Oct 17, 2003 7.776 7.776 7.553 7.556 1,014,600 -0.21(-2.72%)
Oct 16, 2003 7.682 7.767 7.682 7.767 1,056,300 +0.10(+1.36%)
Oct 15, 2003 7.596 7.716 7.596 7.662 1,071,600 +0.08(+1.06%)
Oct 14, 2003 7.642 7.644 7.582 7.582 883,500 -0.06(-0.76%)
Oct 13, 2003 7.544 7.700 7.600 7.640 850,800 +0.10(+1.27%)
Oct 10, 2003 7.518 7.593 7.513 7.544 515,400 +0.02(+0.32%)
Oct 09, 2003 7.467 7.593 7.467 7.520 708,300 +0.07(+0.95%)
Oct 08, 2003 7.456 7.456 7.447 7.449 753,000 -0.04(-0.53%)
Oct 07, 2003 7.489 7.500 7.471 7.489 678,300 -0.01(-0.12%)
Oct 06, 2003 7.482 7.533 7.478 7.498 698,400 +0.01(+0.15%)
Oct 03, 2003 7.356 7.498 7.356 7.487 978,900 +0.14(+1.91%)
Oct 02, 2003 7.376 7.420 7.313 7.347 1,654,500 +0.02(+0.33%)
Oct 01, 2003 7.056 7.356 7.027 7.322 2,324,400 +0.25(+3.52%)
Sep 30, 2003 7.087 7.089 6.978 7.073 2,292,000 -0.01(-0.19%)
Sep 29, 2003 7.089 7.093 7.053 7.087 1,966,500 +0.02(+0.28%)
Sep 26, 2003 7.200 7.229 7.064 7.067 1,139,100 -0.16(-2.15%)
Sep 25, 2003 7.111 7.264 7.111 7.222 1,827,900 +0.13(+1.79%)
Sep 24, 2003 7.167 7.200 7.096 7.096 881,100 -0.09(-1.30%)
Sep 23, 2003 7.044 7.196 7.078 7.189 1,228,200 +0.14(+2.05%)
Sep 22, 2003 7.082 7.082 7.044 7.044 745,500 -0.06(-0.78%)
Sep 19, 2003 7.071 7.122 7.071 7.100 1,203,900 -0.01(-0.16%)
Sep 18, 2003 7.078 7.111 7.064 7.111 1,213,500 +0.07(+1.01%)
Sep 17, 2003 6.944 7.082 6.944 7.040 1,530,300 +0.08(+1.12%)
Sep 16, 2003 6.913 6.976 6.858 6.962 427,500 +0.06(+0.90%)
Sep 15, 2003 7.022 7.022 6.889 6.900 888,900 -0.05(-0.70%)
Sep 12, 2003 6.889 7.000 6.860 6.949 889,500 +0.03(+0.45%)
Sep 11, 2003 6.833 6.922 6.813 6.918 1,159,200 +0.05(+0.74%)
Sep 10, 2003 6.900 6.956 6.867 6.867 750,300 -0.03(-0.48%)
Sep 09, 2003 6.884 6.987 6.844 6.900 1,258,200 +0.02(+0.23%)
Sep 08, 2003 6.887 6.909 6.813 6.884 831,900 +0.01(+0.19%)
Sep 05, 2003 6.867 6.889 6.824 6.871 633,600 -0.02(-0.26%)
Sep 04, 2003 6.796 6.909 6.796 6.889 2,283,600 +0.04(+0.55%)
Sep 03, 2003 6.887 6.887 6.800 6.851 1,062,600 -0.03(-0.39%)
Sep 02, 2003 6.756 6.889 6.709 6.878 1,769,400 +0.12(+1.81%)
Aug 29, 2003 6.633 6.756 6.633 6.756 1,651,800 +0.14(+2.12%)
Aug 28, 2003 6.644 6.649 6.567 6.616 837,600 -0.02(-0.33%)
Aug 27, 2003 6.627 6.673 6.589 6.638 758,100 +0.01(+0.20%)
Aug 26, 2003 6.584 6.631 6.564 6.624 659,700 +0.02(+0.27%)
Aug 25, 2003 6.616 6.667 6.538 6.607 489,300 -0.06(-0.93%)
Aug 22, 2003 6.689 6.698 6.640 6.669 766,800 +0.01(+0.10%)
Aug 21, 2003 6.667 6.711 6.622 6.662 1,091,700 -0.01(-0.10%)
Aug 20, 2003 6.667 6.711 6.636 6.669 918,300 -0.03(-0.46%)
Aug 19, 2003 6.656 6.700 6.622 6.700 1,060,800 +0.10(+1.52%)
Aug 18, 2003 6.533 6.631 6.533 6.600 1,209,600 +0.08(+1.19%)
Aug 15, 2003 6.489 6.591 6.444 6.522 947,100 +0.08(+1.21%)
Aug 14, 2003 6.418 6.449 6.356 6.444 570,000 +0.00(+0.07%)
Aug 13, 2003 6.444 6.500 6.436 6.440 901,200 +0.00(+0.03%)
Aug 12, 2003 6.489 6.489 6.427 6.438 738,300 -0.03(-0.45%)
Aug 11, 2003 6.413 6.500 6.367 6.467 1,017,900 +0.05(+0.83%)
Aug 08, 2003 6.193 6.422 6.193 6.413 1,727,100 +0.22(+3.51%)
Aug 07, 2003 6.111 6.231 6.022 6.196 1,013,100 +0.08(+1.38%)
Aug 06, 2003 6.111 6.164 6.044 6.111 1,317,900 -0.01(-0.15%)
Aug 05, 2003 6.133 6.133 6.018 6.120 2,621,100 +0.01(+0.11%)
Aug 04, 2003 6.020 6.131 6.020 6.113 1,809,000 +0.11(+1.89%)
Aug 01, 2003 6.222 6.222 5.689 6.000 4,254,900 -0.22(-3.57%)
Jul 31, 2003 6.327 6.340 6.140 6.222 826,800 -0.08(-1.30%)
Jul 30, 2003 6.411 6.411 6.156 6.304 2,708,100 -0.10(-1.63%)
Jul 29, 2003 6.369 6.433 6.311 6.409 949,200 +0.02(+0.28%)
Jul 28, 2003 6.389 6.473 6.344 6.391 1,133,400 +0.08(+1.23%)
Jul 25, 2003 6.300 6.313 6.222 6.313 1,197,300 +0.01(+0.14%)
Jul 24, 2003 6.336 6.360 6.256 6.304 981,000 -0.03(-0.49%)
Jul 23, 2003 6.289 6.344 6.264 6.336 917,100 +0.07(+1.10%)
Jul 22, 2003 6.322 6.324 6.120 6.267 1,596,600 -0.03(-0.46%)
Jul 21, 2003 6.300 6.389 6.267 6.296 1,122,000 +0.01(+0.21%)
Jul 18, 2003 6.222 6.300 6.222 6.282 1,101,300 +0.10(+1.69%)
Jul 17, 2003 6.276 6.278 6.160 6.178 1,588,800 -0.12(-1.94%)
Jul 16, 2003 6.087 6.300 6.076 6.300 2,617,200 +0.23(+3.77%)
Jul 15, 2003 6.033 6.082 6.022 6.071 916,200 +0.08(+1.26%)
Jul 14, 2003 6.000 6.033 5.958 5.996 3,168,600 +0.03(+0.56%)
Jul 11, 2003 5.978 5.996 5.949 5.962 1,287,900 -0.00(-0.04%)
Jul 10, 2003 6.056 6.056 5.938 5.964 2,255,400 -0.12(-1.94%)
Jul 09, 2003 6.069 6.104 6.020 6.082 1,538,400 -0.01(-0.11%)
Jul 08, 2003 6.096 6.140 6.078 6.089 1,037,100 -0.03(-0.51%)
Jul 07, 2003 6.133 6.158 6.033 6.120 1,103,400 +0.04(+0.66%)
Jul 03, 2003 6.111 6.111 6.069 6.080 588,600 -0.05(-0.80%)
Jul 02, 2003 6.047 6.133 6.042 6.129 2,517,000 +0.08(+1.40%)
Jul 01, 2003 6.000 6.093 5.956 6.044 2,794,200 +0.09(+1.57%)
Jun 30, 2003 5.884 6.022 5.884 5.951 3,156,900 +0.08(+1.32%)
Jun 27, 2003 5.869 5.878 5.833 5.873 1,028,400 -0.01(-0.15%)
Jun 26, 2003 5.887 5.911 5.873 5.882 654,000 +0.01(+0.19%)
Jun 25, 2003 5.911 5.942 5.822 5.871 844,200 -0.04(-0.68%)
Jun 24, 2003 5.889 5.929 5.880 5.911 864,000 +0.00(+0.00%)
Jun 23, 2003 5.911 5.929 5.904 5.911 947,400 -0.01(-0.15%)
Jun 20, 2003 5.889 5.944 5.844 5.920 915,900 +0.03(+0.57%)
Jun 19, 2003 5.824 5.922 5.807 5.887 1,793,700 +0.02(+0.30%)
Jun 18, 2003 5.931 5.944 5.849 5.869 1,492,200 -0.07(-1.23%)
Jun 17, 2003 5.989 6.000 5.933 5.942 1,904,700 -0.04(-0.74%)
Jun 16, 2003 5.873 5.989 5.856 5.987 1,040,400 +0.11(+1.93%)
Jun 13, 2003 5.733 5.900 5.733 5.873 1,390,500 +0.09(+1.54%)
Jun 12, 2003 5.856 5.973 5.756 5.784 2,662,200 -0.05(-0.84%)
Jun 11, 2003 5.764 5.851 5.678 5.833 1,590,900 +0.12(+2.14%)
Jun 10, 2003 5.689 5.773 5.689 5.711 1,020,300 +0.04(+0.67%)
Jun 09, 2003 5.722 5.744 5.671 5.673 748,800 -0.02(-0.27%)
Jun 06, 2003 5.622 5.767 5.618 5.689 1,067,400 +0.09(+1.59%)
Jun 05, 2003 5.556 5.640 5.536 5.600 516,300 +0.02(+0.28%)
Jun 04, 2003 5.551 5.631 5.511 5.584 1,216,500 +0.08(+1.37%)
Jun 03, 2003 5.536 5.553 5.478 5.509 601,500 -0.02(-0.44%)
Jun 02, 2003 5.611 5.644 5.513 5.533 3,142,500 +0.14(+2.68%)
May 30, 2003 5.347 5.407 5.344 5.389 768,300 +0.06(+1.21%)
May 29, 2003 5.353 5.364 5.291 5.324 514,800 -0.04(-0.75%)
May 28, 2003 5.391 5.391 5.356 5.364 606,300 -0.01(-0.25%)
May 27, 2003 5.358 5.427 5.333 5.378 780,000 +0.04(+0.79%)
May 23, 2003 5.316 5.356 5.289 5.336 446,400 +0.00(+0.04%)
May 22, 2003 5.327 5.333 5.282 5.333 640,200 +0.03(+0.54%)
May 21, 2003 5.311 5.320 5.256 5.304 909,900 +0.01(+0.17%)
May 20, 2003 5.311 5.333 5.291 5.296 480,000 -0.02(-0.38%)
May 19, 2003 5.369 5.378 5.304 5.316 1,594,800 -0.07(-1.24%)
May 16, 2003 5.333 5.387 5.322 5.382 1,923,000 +0.04(+0.71%)
May 15, 2003 5.329 5.364 5.322 5.344 718,800 +0.01(+0.17%)
May 14, 2003 5.244 5.344 5.244 5.336 1,442,100 +0.01(+0.13%)
May 13, 2003 5.333 5.336 5.307 5.329 686,400 -0.03(-0.50%)
May 12, 2003 5.349 5.384 5.333 5.356 1,119,900 -0.02(-0.33%)
May 09, 2003 5.311 5.373 5.311 5.373 1,043,100 +0.05(+0.92%)
May 08, 2003 5.340 5.367 5.300 5.324 553,800 -0.00(-0.04%)
May 07, 2003 5.313 5.444 5.240 5.327 1,377,600 +0.01(+0.25%)
May 06, 2003 5.178 5.327 5.178 5.313 2,080,800 +0.16(+3.06%)
May 05, 2003 5.000 5.180 4.922 5.156 3,612,000 +0.50(+10.69%)
May 02, 2003 4.656 4.684 4.600 4.658 874,500 -0.01(-0.24%)
May 01, 2003 4.604 4.718 4.600 4.669 1,070,100 +0.09(+1.89%)
Apr 30, 2003 4.511 4.602 4.511 4.582 662,100 +0.04(+0.93%)
Apr 29, 2003 4.544 4.576 4.489 4.540 669,600 -0.04(-0.83%)
Apr 28, 2003 4.556 4.618 4.556 4.578 734,400 +0.06(+1.43%)
Apr 25, 2003 4.489 4.553 4.489 4.513 350,400 -0.04(-0.88%)
Apr 24, 2003 4.527 4.602 4.518 4.553 434,400 +0.00(+0.10%)
Apr 23, 2003 4.447 4.562 4.436 4.549 890,700 +0.10(+2.35%)
Apr 22, 2003 4.389 4.464 4.367 4.444 633,000 +0.02(+0.40%)
Apr 21, 2003 4.444 4.444 4.391 4.427 484,800 +0.02(+0.56%)
Apr 17, 2003 4.311 4.413 4.311 4.402 592,200 +0.06(+1.49%)
Apr 16, 2003 4.467 4.473 4.300 4.338 1,590,900 -0.13(-2.84%)
Apr 15, 2003 4.536 4.556 4.449 4.464 701,700 -0.08(-1.81%)
Apr 14, 2003 4.542 4.578 4.511 4.547 522,900 +0.02(+0.34%)
Apr 11, 2003 4.533 4.556 4.500 4.531 569,700 +0.04(+0.99%)
Apr 10, 2003 4.500 4.511 4.456 4.487 793,500 -0.01(-0.30%)
Apr 09, 2003 4.567 4.567 4.480 4.500 708,600 -0.06(-1.36%)
Apr 08, 2003 4.556 4.580 4.533 4.562 571,500 -0.04(-0.96%)
Apr 07, 2003 4.633 4.718 4.584 4.607 614,700 +0.03(+0.63%)
Apr 04, 2003 4.644 4.656 4.560 4.578 983,400 -0.05(-1.10%)
Apr 03, 2003 4.633 4.671 4.613 4.629 692,700 -0.02(-0.33%)
Apr 02, 2003 4.556 4.687 4.556 4.644 953,100 +0.00(+0.10%)
Apr 01, 2003 4.611 4.664 4.611 4.640 1,066,200 +0.03(+0.72%)
Mar 31, 2003 4.467 4.620 4.467 4.607 876,300 +0.01(+0.24%)
Mar 28, 2003 4.556 4.611 4.556 4.596 745,800 +0.06(+1.27%)
Mar 27, 2003 4.556 4.589 4.513 4.538 666,000 -0.01(-0.15%)
Mar 26, 2003 4.456 4.584 4.456 4.544 2,325,300 +0.07(+1.64%)
Mar 25, 2003 4.413 4.478 4.378 4.471 3,383,400 +0.06(+1.31%)
Mar 24, 2003 4.356 4.444 4.331 4.413 1,134,900 -0.01(-0.20%)
Mar 21, 2003 4.456 4.456 4.411 4.422 1,166,700 +0.00(+0.10%)
Mar 20, 2003 4.431 4.453 4.407 4.418 770,100 -0.02(-0.35%)
Mar 19, 2003 4.420 4.456 4.404 4.433 1,192,800 -0.01(-0.20%)
Mar 18, 2003 4.367 4.451 4.342 4.442 949,800 +0.10(+2.25%)
Mar 17, 2003 4.369 4.369 4.256 4.344 1,851,300 -0.03(-0.61%)
Mar 14, 2003 4.411 4.429 4.367 4.371 1,352,400 -0.01(-0.15%)
Mar 13, 2003 4.396 4.418 4.322 4.378 996,900 -0.02(-0.35%)
Mar 12, 2003 4.442 4.451 4.289 4.393 1,253,700 -0.05(-1.10%)
Mar 11, 2003 4.524 4.524 4.433 4.442 645,600 -0.08(-1.82%)
Mar 10, 2003 4.504 4.567 4.504 4.524 315,000 -0.05(-1.02%)
Mar 07, 2003 4.533 4.576 4.473 4.571 698,400 +0.03(+0.73%)
Mar 06, 2003 4.620 4.620 4.511 4.538 900,300 -0.08(-1.83%)
Mar 05, 2003 4.629 4.662 4.571 4.622 324,300 -0.01(-0.14%)
Mar 04, 2003 4.616 4.664 4.611 4.629 742,800 -0.02(-0.38%)
Mar 03, 2003 4.633 4.689 4.611 4.647 1,324,800 +0.04(+0.77%)
Feb 28, 2003 4.567 4.640 4.522 4.611 1,442,400 +0.05(+1.17%)
Feb 27, 2003 4.529 4.569 4.489 4.558 807,600 +0.05(+1.03%)
Feb 26, 2003 4.522 4.553 4.469 4.511 1,435,500 -0.02(-0.54%)
Feb 25, 2003 4.489 4.536 4.476 4.536 609,900 +0.02(+0.54%)
Feb 24, 2003 4.620 4.631 4.504 4.511 1,179,000 -0.11(-2.40%)
Feb 21, 2003 4.560 4.644 4.558 4.622 849,300 +0.06(+1.36%)
Feb 20, 2003 4.671 4.731 4.556 4.560 1,825,500 -0.11(-2.43%)
Feb 19, 2003 4.589 4.689 4.589 4.673 1,248,300 +0.08(+1.84%)
Feb 18, 2003 4.544 4.620 4.544 4.589 1,424,100 +0.05(+1.18%)
Feb 14, 2003 4.889 4.889 4.378 4.536 5,902,200 -0.49(-9.69%)
Feb 13, 2003 4.933 5.031 4.822 5.022 2,260,800 +0.11(+2.26%)
Feb 12, 2003 5.120 5.129 4.856 4.911 2,045,700 -0.26(-5.11%)
Feb 11, 2003 5.178 5.333 5.176 5.176 721,500 -0.14(-2.55%)
Feb 10, 2003 5.178 5.311 5.178 5.311 1,289,100 +0.11(+2.14%)
Feb 07, 2003 5.218 5.220 5.160 5.200 370,800 -0.00(-0.04%)
Feb 06, 2003 5.222 5.238 5.180 5.202 555,300 -0.02(-0.38%)
Feb 05, 2003 5.191 5.267 5.178 5.222 1,144,200 +0.03(+0.51%)
Feb 04, 2003 5.300 5.307 5.191 5.196 684,000 -0.10(-1.97%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.