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
Rb Global Inc
(NY:
RBA
)
72.90
+0.50 (+0.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2004
7.169
7.172
7.143
7.146
266,129
-0.02(-0.27%)
Nov 29, 2004
7.193
7.193
7.146
7.165
51,049
+0.01(+0.10%)
Nov 26, 2004
7.205
7.222
7.146
7.157
45,610
-0.02(-0.30%)
Nov 24, 2004
7.169
7.212
7.136
7.179
60,674
+0.01(+0.20%)
Nov 23, 2004
7.162
7.203
7.141
7.165
110,887
-0.01(-0.10%)
Nov 22, 2004
7.172
7.217
7.169
7.172
42,681
+0.00(+0.00%)
Nov 19, 2004
7.196
7.196
7.169
7.172
29,709
-0.02(-0.33%)
Nov 18, 2004
7.169
7.217
7.169
7.196
38,078
+0.01(+0.13%)
Nov 17, 2004
7.396
7.406
7.129
7.186
130,135
-0.19(-2.53%)
Nov 16, 2004
7.337
7.408
7.337
7.373
886,261
+0.03(+0.46%)
Nov 15, 2004
7.420
7.420
7.325
7.339
98,333
-0.07(-0.94%)
Nov 12, 2004
7.208
7.432
7.193
7.408
270,313
+0.20(+2.79%)
Nov 11, 2004
7.146
7.244
7.122
7.208
110,468
+0.09(+1.28%)
Nov 10, 2004
7.062
7.117
7.007
7.117
100,844
+0.07(+1.05%)
Nov 09, 2004
7.110
7.124
7.026
7.043
101,263
-0.07(-1.01%)
Nov 08, 2004
7.086
7.129
7.086
7.114
92,475
+0.05(+0.68%)
Nov 05, 2004
7.038
7.081
7.026
7.067
200,015
+0.05(+0.75%)
Nov 04, 2004
6.976
7.014
6.930
7.014
186,206
+0.04(+0.55%)
Nov 03, 2004
6.811
6.976
6.811
6.976
751,522
+0.20(+2.89%)
Nov 02, 2004
7.169
7.169
6.706
6.780
1,208,880
-0.45(-6.21%)
Nov 01, 2004
7.313
7.325
7.169
7.229
66,113
-0.06(-0.85%)
Oct 29, 2004
7.387
7.387
7.229
7.291
59,418
-0.09(-1.26%)
Oct 28, 2004
7.277
7.466
7.265
7.385
78,667
+0.12(+1.71%)
Oct 27, 2004
7.157
7.294
7.157
7.260
233,490
+0.09(+1.27%)
Oct 26, 2004
7.143
7.203
7.122
7.169
436,435
+0.04(+0.50%)
Oct 25, 2004
7.148
7.155
7.134
7.134
56,071
+0.02(+0.30%)
Oct 22, 2004
7.093
7.126
7.074
7.112
205,455
+0.02(+0.27%)
Oct 21, 2004
7.165
7.165
7.091
7.093
96,660
-0.06(-0.87%)
Oct 20, 2004
7.165
7.169
7.110
7.155
106,284
+0.00(+0.03%)
Oct 19, 2004
7.193
7.212
7.138
7.153
33,056
-0.03(-0.40%)
Oct 18, 2004
7.179
7.215
7.150
7.181
196,249
-0.06(-0.79%)
Oct 15, 2004
7.241
7.258
7.239
7.239
39,752
-0.02(-0.30%)
Oct 14, 2004
7.313
7.351
7.248
7.260
70,716
-0.08(-1.14%)
Oct 13, 2004
7.396
7.396
7.330
7.344
39,333
-0.06(-0.87%)
Oct 12, 2004
7.351
7.418
7.316
7.408
76,574
+0.02(+0.32%)
Oct 11, 2004
7.385
7.385
7.351
7.385
49,794
+0.00(+0.00%)
Oct 08, 2004
7.356
7.404
7.353
7.385
96,241
+0.02(+0.23%)
Oct 07, 2004
7.361
7.370
7.346
7.368
51,886
+0.02(+0.26%)
Oct 06, 2004
7.337
7.406
7.308
7.349
73,645
-0.05(-0.61%)
Oct 05, 2004
7.392
7.406
7.377
7.394
33,893
-0.01(-0.19%)
Oct 04, 2004
7.456
7.468
7.408
7.408
18,411
-0.06(-0.80%)
Oct 01, 2004
7.361
7.504
7.337
7.468
141,433
+0.14(+1.96%)
Sep 30, 2004
7.181
7.325
7.181
7.325
152,731
+0.14(+2.00%)
Sep 29, 2004
7.086
7.234
7.081
7.181
138,086
+0.12(+1.76%)
Sep 28, 2004
7.050
7.079
7.028
7.057
118,000
+0.03(+0.44%)
Sep 27, 2004
6.919
7.026
6.907
7.026
149,802
+0.12(+1.77%)
Sep 24, 2004
6.789
6.919
6.789
6.904
40,170
+0.11(+1.55%)
Sep 23, 2004
6.758
6.799
6.727
6.799
29,709
+0.03(+0.46%)
Sep 22, 2004
6.751
6.768
6.718
6.768
69,461
+0.04(+0.53%)
Sep 21, 2004
6.720
6.734
6.694
6.732
107,121
+0.02(+0.36%)
Sep 20, 2004
6.775
6.801
6.675
6.708
46,028
-0.01(-0.11%)
Sep 17, 2004
6.672
6.734
6.646
6.715
52,305
+0.07(+1.01%)
Sep 16, 2004
6.596
6.660
6.593
6.648
222,611
+0.05(+0.80%)
Sep 15, 2004
6.476
6.601
6.468
6.596
317,597
+0.04(+0.62%)
Sep 14, 2004
6.632
6.644
6.555
6.555
25,106
-0.10(-1.51%)
Sep 13, 2004
6.572
6.677
6.534
6.656
42,681
+0.08(+1.16%)
Sep 10, 2004
6.541
6.596
6.536
6.579
69,461
+0.03(+0.44%)
Sep 09, 2004
6.605
6.644
6.548
6.550
59,418
-0.07(-1.05%)
Sep 08, 2004
6.691
6.691
6.605
6.620
35,149
-0.07(-1.07%)
Sep 07, 2004
6.680
6.691
6.658
6.691
40,588
+0.04(+0.54%)
Sep 03, 2004
6.668
6.691
6.632
6.656
61,511
-0.03(-0.50%)
Sep 02, 2004
6.668
6.694
6.665
6.689
86,199
-0.00(-0.04%)
Sep 01, 2004
6.687
6.691
6.644
6.691
32,638
+0.02(+0.25%)
Aug 31, 2004
6.694
6.694
6.672
6.675
21,759
-0.02(-0.32%)
Aug 30, 2004
6.715
6.715
6.677
6.696
138,504
-0.02(-0.25%)
Aug 27, 2004
6.684
6.730
6.682
6.713
103,355
+0.03(+0.50%)
Aug 26, 2004
6.644
6.682
6.634
6.680
57,745
+0.02(+0.25%)
Aug 25, 2004
6.691
6.703
6.644
6.663
67,787
-0.11(-1.55%)
Aug 24, 2004
6.727
6.787
6.727
6.768
43,518
+0.04(+0.60%)
Aug 23, 2004
6.782
6.794
6.727
6.727
38,078
-0.05(-0.81%)
Aug 20, 2004
6.792
6.811
6.758
6.782
28,454
-0.02(-0.35%)
Aug 19, 2004
6.804
6.806
6.763
6.806
23,014
+0.03(+0.39%)
Aug 18, 2004
6.763
6.806
6.749
6.780
25,106
+0.00(+0.04%)
Aug 17, 2004
6.656
6.778
6.656
6.778
24,269
+0.13(+1.98%)
Aug 16, 2004
6.634
6.737
6.634
6.646
29,709
+0.02(+0.32%)
Aug 13, 2004
6.565
6.634
6.500
6.625
85,780
+0.05(+0.76%)
Aug 12, 2004
6.617
6.620
6.558
6.574
51,468
-0.05(-0.79%)
Aug 11, 2004
6.608
6.632
6.605
6.627
46,447
+0.01(+0.11%)
Aug 10, 2004
6.629
6.629
6.586
6.620
51,468
+0.05(+0.76%)
Aug 09, 2004
6.562
6.648
6.500
6.570
56,071
-0.00(-0.07%)
Aug 06, 2004
6.966
6.966
6.572
6.574
345,633
-0.41(-5.88%)
Aug 05, 2004
7.086
7.093
6.981
6.985
53,979
-0.09(-1.25%)
Aug 04, 2004
7.038
7.169
7.000
7.074
96,241
+0.06(+0.85%)
Aug 03, 2004
7.026
7.043
6.969
7.014
50,213
-0.04(-0.51%)
Aug 02, 2004
7.009
7.119
6.950
7.050
55,234
-0.02(-0.27%)
Jul 30, 2004
7.086
7.117
7.016
7.069
38,078
+0.01(+0.10%)
Jul 29, 2004
6.919
7.112
6.866
7.062
95,404
+0.17(+2.46%)
Jul 28, 2004
6.940
6.940
6.811
6.892
149,802
-0.04(-0.55%)
Jul 27, 2004
6.930
6.983
6.856
6.930
74,901
-0.02(-0.28%)
Jul 26, 2004
6.990
7.016
6.909
6.950
145,199
+0.01(+0.21%)
Jul 23, 2004
6.933
6.978
6.923
6.935
24,688
+0.00(+0.00%)
Jul 22, 2004
7.117
7.117
6.933
6.935
94,149
-0.16(-2.22%)
Jul 21, 2004
7.093
7.157
7.081
7.093
116,745
+0.02(+0.27%)
Jul 20, 2004
7.014
7.157
6.966
7.074
85,780
+0.04(+0.51%)
Jul 19, 2004
7.098
7.105
7.014
7.038
44,773
-0.03(-0.37%)
Jul 16, 2004
7.062
7.095
7.050
7.064
33,056
+0.00(+0.07%)
Jul 15, 2004
7.148
7.148
7.050
7.060
140,178
-0.11(-1.53%)
Jul 14, 2004
7.136
7.229
7.074
7.169
39,333
+0.02(+0.30%)
Jul 13, 2004
7.134
7.222
7.117
7.148
57,326
+0.01(+0.13%)
Jul 12, 2004
7.155
7.155
7.134
7.138
112,142
+0.00(+0.03%)
Jul 09, 2004
7.169
7.169
7.067
7.136
66,113
-0.04(-0.50%)
Jul 08, 2004
7.172
7.205
7.134
7.172
155,660
+0.02(+0.33%)
Jul 07, 2004
7.167
7.253
7.146
7.148
301,697
+0.02(+0.34%)
Jul 06, 2004
6.966
7.174
6.966
7.124
212,150
+0.18(+2.65%)
Jul 02, 2004
6.978
6.978
6.907
6.940
82,851
-0.01(-0.21%)
Jul 01, 2004
6.981
6.990
6.945
6.954
183,277
-0.00(-0.03%)
Jun 30, 2004
6.930
6.966
6.907
6.957
218,845
+0.09(+1.25%)
Jun 29, 2004
6.773
6.907
6.763
6.871
355,257
+0.16(+2.35%)
Jun 28, 2004
6.572
6.763
6.572
6.713
112,561
+0.16(+2.41%)
Jun 25, 2004
6.455
6.560
6.452
6.555
103,773
+0.10(+1.55%)
Jun 24, 2004
6.386
6.539
6.381
6.455
153,986
+0.05(+0.86%)
Jun 23, 2004
6.357
6.405
6.357
6.400
135,993
+0.04(+0.64%)
Jun 22, 2004
6.376
6.376
6.343
6.359
34,312
-0.00(-0.04%)
Jun 21, 2004
6.357
6.395
6.333
6.362
139,759
+0.00(+0.08%)
Jun 18, 2004
6.395
6.424
6.326
6.357
414,676
-0.06(-0.97%)
Jun 17, 2004
6.429
6.450
6.371
6.419
133,483
-0.02(-0.33%)
Jun 16, 2004
6.309
6.441
6.309
6.441
172,816
+0.12(+1.93%)
Jun 15, 2004
6.249
6.319
6.249
6.319
51,468
+0.10(+1.58%)
Jun 14, 2004
6.237
6.273
6.204
6.221
102,936
-0.03(-0.46%)
Jun 10, 2004
6.242
6.273
6.199
6.249
43,936
+0.03(+0.50%)
Jun 09, 2004
6.331
6.331
6.214
6.218
39,333
-0.11(-1.74%)
Jun 08, 2004
6.357
6.438
6.261
6.328
107,121
-0.00(-0.08%)
Jun 07, 2004
6.300
6.383
6.297
6.333
68,624
+0.06(+0.91%)
Jun 04, 2004
6.225
6.345
6.225
6.276
56,489
+0.03(+0.42%)
Jun 03, 2004
6.280
6.333
6.194
6.249
111,724
-0.05(-0.76%)
Jun 02, 2004
6.333
6.381
6.278
6.297
131,809
-0.05(-0.83%)
Jun 01, 2004
6.429
6.436
6.347
6.350
356,931
-0.13(-1.99%)
May 28, 2004
6.529
6.605
6.476
6.479
84,525
-0.07(-1.13%)
May 27, 2004
6.500
6.553
6.452
6.553
87,036
+0.04(+0.62%)
May 26, 2004
6.488
6.572
6.443
6.512
329,732
+0.02(+0.37%)
May 25, 2004
6.431
6.488
6.328
6.488
148,547
+0.06(+0.89%)
May 24, 2004
6.393
6.455
6.393
6.431
76,574
+0.03(+0.41%)
May 21, 2004
6.333
6.519
6.309
6.405
153,568
+0.04(+0.64%)
May 20, 2004
6.400
6.417
6.323
6.364
158,171
-0.01(-0.19%)
May 19, 2004
6.493
6.512
6.376
6.376
143,944
-0.11(-1.62%)
May 18, 2004
6.512
6.536
6.433
6.481
147,291
+0.01(+0.15%)
May 17, 2004
6.703
6.706
6.357
6.472
336,846
-0.22(-3.25%)
May 14, 2004
6.773
6.785
6.687
6.689
64,021
-0.10(-1.41%)
May 13, 2004
6.596
6.785
6.596
6.785
216,753
+0.14(+2.16%)
May 12, 2004
6.794
6.794
6.589
6.641
121,348
-0.18(-2.59%)
May 11, 2004
6.727
6.835
6.727
6.818
189,554
+0.13(+1.93%)
May 10, 2004
6.871
6.871
6.644
6.689
186,206
-0.19(-2.81%)
May 07, 2004
7.081
7.093
6.811
6.883
217,171
-0.27(-3.84%)
May 05, 2004
7.253
7.277
7.157
7.157
410,073
+0.02(+0.34%)
May 04, 2004
6.999
7.134
6.990
7.134
133,064
+0.14(+1.93%)
May 03, 2004
7.021
7.021
6.996
6.999
165,703
-0.02(-0.31%)
Apr 30, 2004
7.020
7.026
7.014
7.020
144,781
+0.00(+0.07%)
Apr 29, 2004
6.969
7.015
6.957
7.015
143,944
+0.06(+0.86%)
Apr 28, 2004
6.855
6.956
6.847
6.956
245,207
+0.11(+1.61%)
Apr 27, 2004
6.859
6.868
6.829
6.846
341,449
-0.01(-0.19%)
Apr 26, 2004
6.841
6.930
6.822
6.859
307,136
+0.05(+0.70%)
Apr 23, 2004
6.930
6.930
6.799
6.811
153,149
-0.13(-1.84%)
Apr 22, 2004
6.966
6.976
6.938
6.939
83,688
-0.00(-0.03%)
Apr 21, 2004
7.038
7.049
6.940
6.941
192,483
-0.08(-1.12%)
Apr 20, 2004
6.924
7.080
6.908
7.020
245,207
+0.13(+1.82%)
Apr 19, 2004
6.870
6.930
6.842
6.895
234,327
+0.10(+1.50%)
Apr 16, 2004
6.768
6.811
6.757
6.793
155,660
+0.04(+0.55%)
Apr 15, 2004
6.772
6.772
6.751
6.756
92,894
+0.01(+0.21%)
Apr 14, 2004
6.850
6.856
6.739
6.742
314,668
-0.11(-1.67%)
Apr 13, 2004
6.871
6.877
6.854
6.856
134,738
-0.03(-0.50%)
Apr 12, 2004
6.903
6.922
6.889
6.891
169,887
-0.02(-0.35%)
Apr 08, 2004
6.953
6.953
6.907
6.915
90,383
-0.04(-0.55%)
Apr 07, 2004
6.930
6.975
6.930
6.953
179,930
+0.04(+0.59%)
Apr 06, 2004
6.836
6.978
6.835
6.913
204,199
+0.08(+1.10%)
Apr 05, 2004
6.823
6.841
6.815
6.837
150,639
+0.03(+0.47%)
Apr 02, 2004
6.799
6.841
6.799
6.805
173,235
+0.03(+0.37%)
Apr 01, 2004
6.744
6.859
6.744
6.780
225,958
+0.07(+0.98%)
Mar 31, 2004
6.748
6.751
6.674
6.714
198,341
-0.04(-0.62%)
Mar 30, 2004
6.604
6.811
6.590
6.756
425,974
+0.17(+2.58%)
Mar 29, 2004
6.548
6.604
6.529
6.586
187,462
+0.05(+0.80%)
Mar 26, 2004
6.518
6.582
6.505
6.534
197,504
+0.03(+0.51%)
Mar 25, 2004
6.629
6.629
6.457
6.500
200,015
-0.13(-1.95%)
Mar 24, 2004
6.596
6.662
6.584
6.629
200,015
+0.03(+0.42%)
Mar 23, 2004
6.632
6.642
6.599
6.602
174,908
-0.03(-0.45%)
Mar 22, 2004
6.542
6.695
6.542
6.632
312,994
+0.07(+1.04%)
Mar 19, 2004
6.535
6.572
6.535
6.564
236,838
+0.04(+0.60%)
Mar 18, 2004
6.524
6.543
6.512
6.524
153,986
-0.01(-0.18%)
Mar 17, 2004
6.512
6.570
6.512
6.536
324,711
+0.00(+0.00%)
Mar 16, 2004
6.533
6.568
6.512
6.536
230,980
+0.00(+0.07%)
Mar 15, 2004
6.480
6.549
6.467
6.531
244,370
+0.06(+0.89%)
Mar 12, 2004
6.430
6.476
6.388
6.474
272,824
+0.05(+0.71%)
Mar 11, 2004
6.329
6.452
6.329
6.429
268,640
+0.10(+1.51%)
Mar 10, 2004
6.414
6.414
6.272
6.333
554,854
-0.07(-1.08%)
Mar 09, 2004
6.572
6.572
6.333
6.402
666,997
-0.16(-2.39%)
Mar 08, 2004
6.681
6.682
6.558
6.559
237,675
-0.12(-1.82%)
Mar 05, 2004
6.402
6.733
6.341
6.681
667,834
+0.28(+4.35%)
Mar 04, 2004
6.460
6.466
6.400
6.402
511,336
-0.05(-0.78%)
Mar 03, 2004
6.590
6.590
6.452
6.452
733,111
-0.15(-2.26%)
Mar 02, 2004
6.572
6.769
6.572
6.602
869,523
+0.05(+0.82%)
Mar 01, 2004
6.454
6.566
6.448
6.548
456,939
+0.09(+1.46%)
Feb 27, 2004
6.546
6.564
6.449
6.454
366,555
-0.08(-1.23%)
Feb 26, 2004
6.452
6.595
6.452
6.534
507,989
+0.19(+2.94%)
Feb 25, 2004
6.368
6.390
6.347
6.347
311,321
-0.03(-0.41%)
Feb 24, 2004
6.307
6.399
6.303
6.374
432,669
+0.07(+1.12%)
Feb 23, 2004
6.288
6.315
6.288
6.303
104,610
+0.01(+0.09%)
Feb 20, 2004
6.297
6.311
6.267
6.297
156,497
-0.01(-0.19%)
Feb 19, 2004
6.319
6.333
6.303
6.309
301,278
+0.00(+0.02%)
Feb 18, 2004
6.333
6.333
6.297
6.308
253,576
-0.03(-0.40%)
Feb 17, 2004
6.327
6.333
6.321
6.333
282,030
+0.02(+0.28%)
Feb 13, 2004
6.333
6.333
6.309
6.315
164,029
-0.01(-0.13%)
Feb 12, 2004
6.333
6.339
6.321
6.323
271,150
-0.01(-0.15%)
Feb 11, 2004
6.381
6.381
6.332
6.333
348,144
-0.03(-0.54%)
Feb 10, 2004
6.359
6.381
6.359
6.368
598,372
+0.01(+0.13%)
Feb 09, 2004
6.363
6.393
6.343
6.359
271,987
+0.05(+0.87%)
Feb 06, 2004
6.266
6.333
6.258
6.304
157,334
+0.05(+0.78%)
Feb 05, 2004
6.255
6.255
6.214
6.255
268,640
+0.00(+0.00%)
Feb 04, 2004
6.418
6.418
6.255
6.255
143,107
-0.18(-2.86%)
Feb 03, 2004
6.524
6.524
6.436
6.439
483,719
-0.10(-1.48%)
Feb 02, 2004
6.351
6.633
6.344
6.536
940,658
+0.20(+3.11%)
Jan 30, 2004
6.303
6.357
6.285
6.339
305,463
+0.05(+0.72%)
Jan 29, 2004
6.202
6.294
6.193
6.294
542,301
+0.10(+1.68%)
Jan 28, 2004
6.243
6.247
6.184
6.190
742,316
-0.07(-1.16%)
Jan 27, 2004
6.196
6.363
6.196
6.263
3,457,171
+0.08(+1.29%)
Jan 26, 2004
6.094
6.186
6.094
6.182
100,426
+0.10(+1.63%)
Jan 23, 2004
6.033
6.088
6.004
6.083
595,862
+0.05(+0.91%)
Jan 22, 2004
6.052
6.052
6.019
6.028
71,972
-0.02(-0.39%)
Jan 21, 2004
6.064
6.105
6.052
6.052
76,156
+0.02(+0.30%)
Jan 20, 2004
6.029
6.046
6.014
6.034
217,590
+0.00(+0.08%)
Jan 16, 2004
6.076
6.136
6.028
6.029
148,128
-0.01(-0.16%)
Jan 15, 2004
6.058
6.058
6.034
6.039
89,546
-0.00(-0.02%)
Jan 14, 2004
6.038
6.064
6.032
6.040
201,689
+0.01(+0.24%)
Jan 13, 2004
6.016
6.028
5.998
6.026
135,575
+0.02(+0.36%)
Jan 12, 2004
5.986
6.016
5.976
6.004
206,710
+0.02(+0.30%)
Jan 09, 2004
6.064
6.064
5.986
5.986
396,683
-0.09(-1.49%)
Jan 08, 2004
6.123
6.123
6.077
6.077
52,723
-0.05(-0.74%)
Jan 07, 2004
6.237
6.237
6.116
6.123
84,525
-0.10(-1.65%)
Jan 06, 2004
6.271
6.271
6.225
6.225
15,063
-0.03(-0.53%)
Jan 05, 2004
6.297
6.301
6.252
6.259
89,546
-0.04(-0.61%)
Jan 02, 2004
6.333
6.333
6.291
6.297
25,943
-0.05(-0.75%)
Dec 31, 2003
6.243
6.345
6.243
6.345
60,255
+0.11(+1.69%)
Dec 30, 2003
6.246
6.246
6.246
6.240
6,695
+0.02(+0.29%)
Dec 29, 2003
6.200
6.234
6.193
6.222
25,106
+0.04(+0.66%)
Dec 26, 2003
6.129
6.184
6.129
6.181
92,894
+0.05(+0.84%)
Dec 24, 2003
6.113
6.130
6.113
6.130
25,943
+0.01(+0.10%)
Dec 23, 2003
6.125
6.136
6.116
6.124
33,475
-0.01(-0.10%)
Dec 22, 2003
6.123
6.135
6.123
6.130
63,603
+0.00(+0.06%)
Dec 19, 2003
6.123
6.160
6.123
6.126
45,191
+0.01(+0.20%)
Dec 18, 2003
6.148
6.212
6.114
6.114
187,462
-0.03(-0.54%)
Dec 17, 2003
6.018
6.148
6.018
6.148
126,369
+0.16(+2.69%)
Dec 16, 2003
5.927
5.992
5.927
5.986
76,156
+0.07(+1.11%)
Dec 15, 2003
5.845
5.975
5.845
5.921
121,348
+0.10(+1.77%)
Dec 12, 2003
5.736
5.818
5.736
5.818
61,929
+0.07(+1.29%)
Dec 11, 2003
5.725
5.747
5.724
5.744
1,149,043
+0.03(+0.54%)
Dec 10, 2003
5.742
5.742
5.713
5.713
159,008
-0.03(-0.60%)
Dec 09, 2003
5.734
5.747
5.726
5.747
51,886
+0.03(+0.50%)
Dec 08, 2003
5.737
5.737
5.719
5.719
75,319
+0.00(+0.08%)
Dec 05, 2003
5.721
5.722
5.721
5.714
142,270
-0.02(-0.40%)
Dec 04, 2003
5.759
5.759
5.736
5.737
114,653
-0.02(-0.41%)
Dec 03, 2003
5.700
5.770
5.700
5.761
220,937
+0.10(+1.82%)
Dec 02, 2003
5.684
5.684
5.659
5.658
117,163
-0.03(-0.46%)
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.