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

CME Group (NQ: CME )

215.28 -1.02 (-0.47%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 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 (%)
Feb 27, 2004 10.82 10.98 10.73 10.94 1,827,416 +0.21(+1.97%)
Feb 26, 2004 10.27 11.15 10.27 10.72 9,260,728 +0.45(+4.40%)
Feb 25, 2004 10.14 10.27 10.14 10.27 698,391 +0.13(+1.27%)
Feb 24, 2004 10.18 10.23 10.11 10.14 1,010,493 -0.04(-0.40%)
Feb 23, 2004 10.06 10.20 10.04 10.18 2,273,397 +0.22(+2.19%)
Feb 20, 2004 10.04 10.07 9.967 9.967 661,724 -0.07(-0.70%)
Feb 19, 2004 10.04 10.12 10.03 10.04 876,614 +0.03(+0.34%)
Feb 18, 2004 10.13 10.13 9.956 10.00 822,038 -0.01(-0.07%)
Feb 17, 2004 9.862 10.01 9.862 10.01 1,745,553 +0.27(+2.72%)
Feb 13, 2004 9.950 10.01 9.722 9.745 1,692,683 -0.16(-1.60%)
Feb 12, 2004 9.968 10.02 9.887 9.903 1,194,685 -0.06(-0.65%)
Feb 11, 2004 10.06 10.14 9.923 9.968 1,816,330 -0.06(-0.58%)
Feb 10, 2004 10.14 10.16 10.01 10.03 1,657,721 -0.12(-1.16%)
Feb 09, 2004 10.10 10.26 10.09 10.14 1,412,985 +0.11(+1.05%)
Feb 06, 2004 9.987 10.10 9.987 10.04 822,038 +0.05(+0.52%)
Feb 05, 2004 9.894 10.00 9.852 9.987 1,878,580 +0.09(+0.94%)
Feb 04, 2004 10.06 10.06 9.839 9.894 1,602,293 -0.19(-1.90%)
Feb 03, 2004 10.14 10.14 9.629 10.09 4,806,027 -0.15(-1.49%)
Feb 02, 2004 10.29 10.38 10.04 10.24 2,266,575 -0.01(-0.14%)
Jan 30, 2004 9.967 10.29 9.927 10.25 1,262,904 +0.28(+2.86%)
Jan 29, 2004 9.980 10.03 9.892 9.967 1,747,258 -0.00(-0.02%)
Jan 28, 2004 10.06 10.06 9.933 9.969 1,868,347 -0.09(-0.86%)
Jan 27, 2004 10.03 10.18 9.951 10.06 2,105,408 +0.04(+0.35%)
Jan 26, 2004 10.10 10.10 9.827 10.02 1,345,619 -0.02(-0.19%)
Jan 23, 2004 10.12 10.30 10.02 10.04 1,811,214 -0.14(-1.37%)
Jan 22, 2004 9.727 10.19 9.722 10.18 5,378,214 +0.54(+5.57%)
Jan 21, 2004 9.675 9.765 9.452 9.642 2,130,990 +0.03(+0.27%)
Jan 20, 2004 9.428 9.634 9.358 9.616 2,450,767 +0.27(+2.89%)
Jan 16, 2004 8.854 9.675 8.854 9.346 7,709,598 +0.56(+6.39%)
Jan 15, 2004 8.631 8.837 8.626 8.785 1,698,652 +0.17(+2.00%)
Jan 14, 2004 8.684 8.754 8.599 8.612 1,380,581 -0.06(-0.74%)
Jan 13, 2004 8.793 8.795 8.656 8.677 563,659 -0.12(-1.32%)
Jan 12, 2004 8.848 8.851 8.762 8.793 768,316 -0.04(-0.43%)
Jan 09, 2004 8.735 8.907 8.735 8.830 1,455,622 +0.10(+1.16%)
Jan 08, 2004 8.819 8.853 8.713 8.730 1,434,304 -0.07(-0.75%)
Jan 07, 2004 8.905 8.975 8.795 8.795 1,522,136 -0.10(-1.11%)
Jan 06, 2004 9.160 9.235 8.877 8.894 4,188,645 -0.27(-2.91%)
Jan 05, 2004 8.550 9.176 8.549 9.160 3,985,694 +0.61(+7.15%)
Jan 02, 2004 8.502 8.572 8.502 8.549 1,297,013 +0.06(+0.75%)
Dec 31, 2003 8.525 8.528 8.455 8.486 932,894 -0.04(-0.44%)
Dec 30, 2003 8.514 8.533 8.482 8.523 677,073 +0.03(+0.39%)
Dec 29, 2003 8.443 8.547 8.443 8.490 860,412 +0.10(+1.24%)
Dec 26, 2003 8.468 8.484 8.375 8.386 259,232 -0.05(-0.63%)
Dec 24, 2003 8.484 8.484 8.432 8.439 258,379 -0.05(-0.61%)
Dec 23, 2003 8.449 8.484 8.449 8.490 618,234 +0.02(+0.28%)
Dec 22, 2003 8.484 8.555 8.432 8.467 1,761,755 +0.03(+0.32%)
Dec 19, 2003 8.285 8.441 8.267 8.440 1,921,217 +0.19(+2.32%)
Dec 18, 2003 8.122 8.241 8.121 8.249 1,572,447 +0.18(+2.28%)
Dec 17, 2003 8.056 8.056 8.011 8.065 786,223 +0.01(+0.15%)
Dec 16, 2003 7.986 8.054 7.974 8.053 1,273,989 +0.08(+1.06%)
Dec 15, 2003 8.004 8.109 7.968 7.968 1,715,707 -0.04(-0.44%)
Dec 12, 2003 8.021 8.033 7.972 8.004 917,545 -0.04(-0.51%)
Dec 11, 2003 7.957 8.097 7.957 8.045 607,149 +0.09(+1.14%)
Dec 10, 2003 8.130 8.130 7.910 7.954 970,415 -0.18(-2.16%)
Dec 09, 2003 8.221 8.221 8.122 8.130 1,220,267 -0.08(-0.96%)
Dec 08, 2003 8.270 8.270 8.175 8.209 1,554,540 -0.07(-0.89%)
Dec 05, 2003 8.133 8.371 8.133 8.283 2,251,226 +0.19(+2.36%)
Dec 04, 2003 8.014 8.092 7.927 8.092 1,760,049 +0.08(+0.95%)
Dec 03, 2003 8.039 8.039 7.958 8.015 4,508,422 -0.11(-1.37%)
Dec 02, 2003 8.115 8.183 8.115 8.127 2,302,390 +0.04(+0.46%)
Dec 01, 2003 8.048 8.106 8.042 8.089 1,857,261 +0.06(+0.74%)
Nov 28, 2003 8.033 8.040 8.009 8.029 414,430 -0.00(-0.04%)
Nov 26, 2003 8.074 8.074 8.027 8.033 637,847 +0.01(+0.07%)
Nov 25, 2003 8.033 8.053 8.015 8.027 1,277,400 -0.02(-0.28%)
Nov 24, 2003 7.992 8.055 7.947 8.049 1,221,972 +0.09(+1.12%)
Nov 21, 2003 7.974 8.039 7.916 7.960 1,214,298 -0.00(-0.03%)
Nov 20, 2003 7.995 8.088 7.995 7.963 2,072,151 -0.04(-0.45%)
Nov 19, 2003 7.798 8.018 7.798 7.999 2,872,019 +0.22(+2.80%)
Nov 18, 2003 7.798 7.879 7.775 7.781 2,158,278 +0.06(+0.76%)
Nov 17, 2003 7.775 7.904 7.705 7.722 1,586,091 -0.21(-2.66%)
Nov 14, 2003 7.889 8.053 7.857 7.933 11,818,087 +0.04(+0.56%)
Nov 13, 2003 8.100 8.126 7.828 7.889 2,947,913 -0.24(-2.96%)
Nov 12, 2003 8.009 8.168 8.009 8.129 1,522,136 +0.13(+1.57%)
Nov 11, 2003 7.950 8.053 7.949 8.004 2,577,825 +0.08(+1.04%)
Nov 10, 2003 7.892 7.956 7.832 7.922 872,350 +0.02(+0.19%)
Nov 07, 2003 7.797 7.910 7.797 7.906 1,343,914 +0.13(+1.61%)
Nov 06, 2003 7.804 7.892 7.719 7.781 1,603,999 +0.01(+0.08%)
Nov 05, 2003 7.728 7.828 7.681 7.775 912,428 +0.04(+0.45%)
Nov 04, 2003 7.922 7.922 7.733 7.740 2,503,636 -0.23(-2.94%)
Nov 03, 2003 7.972 7.997 7.956 7.974 1,086,387 +0.01(+0.07%)
Oct 31, 2003 7.904 7.981 7.904 7.968 1,090,651 +0.04(+0.50%)
Oct 30, 2003 8.092 8.103 7.951 7.929 1,215,150 -0.16(-1.99%)
Oct 29, 2003 7.974 8.092 7.974 8.089 916,692 +0.11(+1.44%)
Oct 28, 2003 7.986 8.108 7.974 7.974 1,386,550 +0.00(+0.00%)
Oct 27, 2003 7.945 8.009 7.927 7.974 1,029,254 +0.03(+0.37%)
Oct 24, 2003 7.857 7.957 7.789 7.945 2,322,856 +0.28(+3.64%)
Oct 23, 2003 7.855 7.857 7.488 7.666 4,492,220 -0.22(-2.75%)
Oct 22, 2003 8.121 8.122 7.857 7.883 2,353,555 -0.33(-3.99%)
Oct 21, 2003 8.080 8.228 8.080 8.210 959,329 +0.13(+1.58%)
Oct 20, 2003 8.279 8.279 8.040 8.082 2,886,516 -0.20(-2.38%)
Oct 17, 2003 8.594 8.594 8.280 8.279 2,658,835 -0.34(-3.98%)
Oct 16, 2003 8.681 8.681 8.619 8.623 1,199,801 -0.10(-1.10%)
Oct 15, 2003 8.619 8.703 8.520 8.719 2,884,810 -0.02(-0.27%)
Oct 14, 2003 8.760 8.789 8.701 8.742 1,928,039 -0.02(-0.20%)
Oct 13, 2003 8.515 8.760 8.490 8.760 2,091,764 +0.25(+2.88%)
Oct 10, 2003 8.525 8.567 8.502 8.515 1,269,725 +0.01(+0.08%)
Oct 09, 2003 8.619 8.645 8.496 8.508 488,618 -0.09(-1.09%)
Oct 08, 2003 8.608 8.631 8.561 8.602 1,762,608 +0.05(+0.62%)
Oct 07, 2003 8.558 8.591 8.506 8.549 683,895 -0.00(-0.01%)
Oct 06, 2003 8.391 8.569 8.391 8.550 1,812,919 +0.14(+1.62%)
Oct 03, 2003 8.373 8.468 8.338 8.414 1,263,756 +0.09(+1.03%)
Oct 02, 2003 8.361 8.361 8.250 8.328 1,786,484 +0.23(+2.85%)
Oct 01, 2003 8.069 8.170 8.035 8.097 2,217,969 +0.03(+0.35%)
Sep 30, 2003 7.752 8.089 7.692 8.069 3,813,441 +0.27(+3.52%)
Sep 29, 2003 7.822 7.822 7.764 7.795 2,039,747 -0.00(-0.02%)
Sep 26, 2003 8.031 8.080 7.783 7.796 2,238,435 -0.23(-2.92%)
Sep 25, 2003 8.262 8.262 8.024 8.031 2,735,581 -0.14(-1.72%)
Sep 24, 2003 8.224 8.239 8.047 8.171 2,761,163 -0.07(-0.81%)
Sep 23, 2003 8.490 8.490 8.146 8.238 2,616,198 -0.26(-3.08%)
Sep 22, 2003 8.572 8.602 8.465 8.500 1,058,247 -0.10(-1.19%)
Sep 19, 2003 8.672 8.696 8.602 8.602 515,906 -0.05(-0.54%)
Sep 18, 2003 8.477 8.649 8.477 8.649 1,007,082 +0.16(+1.92%)
Sep 17, 2003 8.402 8.619 8.387 8.486 1,795,012 +0.10(+1.20%)
Sep 16, 2003 8.361 8.391 8.364 8.385 263,495 +0.02(+0.28%)
Sep 15, 2003 8.385 8.396 8.267 8.361 777,696 -0.03(-0.39%)
Sep 12, 2003 8.408 8.439 8.267 8.394 1,370,348 +0.02(+0.18%)
Sep 11, 2003 8.392 8.467 8.379 8.379 1,138,404 -0.02(-0.22%)
Sep 10, 2003 8.443 8.445 8.323 8.398 1,120,496 -0.06(-0.65%)
Sep 09, 2003 8.441 8.523 8.290 8.453 1,104,294 -0.01(-0.11%)
Sep 08, 2003 8.267 8.462 8.256 8.462 1,065,921 +0.21(+2.57%)
Sep 05, 2003 8.320 8.326 8.230 8.250 975,531 -0.07(-0.83%)
Sep 04, 2003 8.324 8.377 8.279 8.319 1,407,869 -0.00(-0.06%)
Sep 03, 2003 8.174 8.367 8.056 8.324 2,365,493 +0.16(+1.98%)
Sep 02, 2003 8.238 8.256 8.115 8.162 3,346,141 -0.09(-1.12%)
Aug 29, 2003 8.326 8.326 8.209 8.255 1,690,125 -0.12(-1.46%)
Aug 28, 2003 8.542 8.555 8.375 8.377 2,496,815 -0.17(-1.95%)
Aug 27, 2003 8.267 8.558 8.256 8.543 3,833,054 +0.30(+3.61%)
Aug 26, 2003 7.974 8.253 7.936 8.245 6,327,311 +0.46(+5.87%)
Aug 25, 2003 8.005 8.005 7.687 7.788 4,617,572 -0.22(-2.70%)
Aug 22, 2003 8.402 8.404 8.004 8.004 5,284,413 -0.43(-5.08%)
Aug 21, 2003 8.608 8.631 8.009 8.432 10,156,954 -0.18(-2.04%)
Aug 20, 2003 8.502 8.718 8.472 8.608 4,591,990 +0.21(+2.51%)
Aug 19, 2003 9.030 9.030 8.385 8.396 9,965,089 -0.74(-8.11%)
Aug 18, 2003 9.206 9.217 9.100 9.138 1,123,907 -0.07(-0.74%)
Aug 15, 2003 9.176 9.206 9.147 9.206 303,574 +0.03(+0.37%)
Aug 14, 2003 9.036 9.193 9.036 9.172 751,261 +0.14(+1.60%)
Aug 13, 2003 8.866 9.098 8.866 9.027 1,436,009 +0.17(+1.96%)
Aug 12, 2003 8.836 8.856 8.787 8.854 660,018 +0.04(+0.47%)
Aug 11, 2003 8.807 8.842 8.783 8.813 520,169 +0.01(+0.13%)
Aug 08, 2003 8.813 8.830 8.772 8.801 271,170 +0.00(+0.00%)
Aug 07, 2003 8.792 8.801 8.714 8.801 1,101,736 +0.01(+0.09%)
Aug 06, 2003 8.765 8.793 8.667 8.793 999,408 +0.04(+0.40%)
Aug 05, 2003 8.590 8.766 8.590 8.758 1,594,618 +0.18(+2.09%)
Aug 04, 2003 8.422 8.608 8.326 8.578 1,631,286 +0.15(+1.81%)
Aug 01, 2003 8.625 8.625 8.299 8.426 5,544,498 -0.21(-2.44%)
Jul 31, 2003 8.840 8.886 8.637 8.637 2,098,586 -0.20(-2.30%)
Jul 30, 2003 8.958 8.969 8.813 8.840 1,239,880 -0.11(-1.27%)
Jul 29, 2003 9.151 9.161 8.903 8.954 805,836 -0.18(-1.99%)
Jul 28, 2003 9.203 9.203 9.112 9.135 1,060,805 -0.07(-0.75%)
Jul 25, 2003 8.902 9.215 8.902 9.204 855,295 +0.30(+3.40%)
Jul 24, 2003 9.274 9.299 8.889 8.902 1,972,381 -0.36(-3.89%)
Jul 23, 2003 9.114 9.262 9.054 9.262 1,786,484 +0.15(+1.62%)
Jul 22, 2003 8.795 9.128 8.795 9.114 4,502,453 +0.48(+5.57%)
Jul 21, 2003 8.766 8.772 8.632 8.633 1,076,154 -0.14(-1.58%)
Jul 18, 2003 8.737 8.843 8.720 8.772 717,152 +0.04(+0.47%)
Jul 17, 2003 8.959 8.962 8.690 8.731 1,340,503 -0.24(-2.68%)
Jul 16, 2003 9.135 9.145 8.930 8.971 1,050,572 -0.16(-1.71%)
Jul 15, 2003 9.100 9.170 9.045 9.127 1,366,085 +0.06(+0.62%)
Jul 14, 2003 8.907 9.124 8.907 9.071 1,198,948 +0.19(+2.17%)
Jul 11, 2003 9.118 9.156 8.805 8.878 1,366,085 -0.21(-2.31%)
Jul 10, 2003 8.971 9.088 8.889 9.088 1,947,652 +0.11(+1.28%)
Jul 09, 2003 8.719 9.009 8.719 8.973 1,405,311 +0.25(+2.84%)
Jul 08, 2003 8.690 8.895 8.686 8.726 1,724,234 +0.02(+0.22%)
Jul 07, 2003 8.701 8.734 8.654 8.707 1,069,332 +0.05(+0.54%)
Jul 03, 2003 8.678 8.690 8.575 8.660 1,753,228 -0.09(-1.07%)
Jul 02, 2003 8.745 8.754 8.584 8.754 2,599,996 +0.01(+0.11%)
Jul 01, 2003 8.232 8.772 8.209 8.745 7,337,805 +0.58(+7.09%)
Jun 30, 2003 8.174 8.214 8.122 8.165 3,400,716 +0.00(+0.04%)
Jun 27, 2003 8.062 8.162 8.047 8.162 1,806,950 +0.05(+0.65%)
Jun 26, 2003 7.863 8.113 7.863 8.109 1,513,608 +0.25(+3.19%)
Jun 25, 2003 8.031 8.031 7.857 7.858 1,685,009 -0.17(-2.13%)
Jun 24, 2003 7.741 8.080 7.741 8.029 2,929,152 +0.29(+3.73%)
Jun 23, 2003 7.769 7.781 7.655 7.741 2,063,624 -0.03(-0.39%)
Jun 20, 2003 7.992 7.997 7.746 7.771 3,745,222 -0.20(-2.54%)
Jun 19, 2003 8.162 8.209 7.931 7.974 7,492,150 -0.19(-2.30%)
Jun 18, 2003 8.127 8.198 8.039 8.162 3,468,082 +0.02(+0.29%)
Jun 17, 2003 7.713 8.150 7.705 8.139 3,977,167 +0.44(+5.76%)
Jun 16, 2003 7.587 7.722 7.587 7.695 1,873,464 +0.13(+1.70%)
Jun 13, 2003 7.522 7.599 7.522 7.566 1,233,910 +0.04(+0.59%)
Jun 12, 2003 7.329 7.564 7.305 7.522 1,703,769 +0.21(+2.87%)
Jun 11, 2003 7.282 7.336 7.282 7.312 2,042,305 +0.02(+0.24%)
Jun 10, 2003 7.277 7.359 7.212 7.294 2,056,802 +0.02(+0.32%)
Jun 09, 2003 7.136 7.293 7.128 7.271 3,119,313 +0.12(+1.64%)
Jun 06, 2003 7.373 7.373 7.153 7.153 1,753,228 -0.24(-3.19%)
Jun 05, 2003 7.411 7.460 7.370 7.389 619,087 -0.02(-0.30%)
Jun 04, 2003 7.312 7.442 7.308 7.411 932,894 +0.10(+1.41%)
Jun 03, 2003 7.253 7.335 7.253 7.308 1,263,756 +0.03(+0.44%)
Jun 02, 2003 7.218 7.362 7.218 7.277 1,201,506 +0.07(+0.93%)
May 30, 2003 7.064 7.247 7.060 7.210 1,398,489 +0.15(+2.06%)
May 29, 2003 7.089 7.109 7.021 7.064 1,460,739 -0.02(-0.35%)
May 28, 2003 6.981 7.112 6.981 7.089 863,822 +0.11(+1.55%)
May 27, 2003 6.995 6.995 6.942 6.981 697,539 -0.08(-1.08%)
May 23, 2003 7.007 7.063 7.003 7.057 274,581 +0.06(+0.80%)
May 22, 2003 6.968 7.060 6.954 7.001 994,291 +0.06(+0.90%)
May 21, 2003 6.854 6.942 6.809 6.939 605,443 +0.07(+1.08%)
May 20, 2003 6.854 6.954 6.854 6.865 787,076 -0.00(-0.02%)
May 19, 2003 6.966 6.976 6.845 6.866 933,747 -0.17(-2.42%)
May 16, 2003 6.868 7.036 6.813 7.036 849,326 +0.16(+2.35%)
May 15, 2003 6.854 6.904 6.825 6.874 476,680 +0.02(+0.22%)
May 14, 2003 6.865 6.947 6.841 6.859 1,301,277 -0.01(-0.19%)
May 13, 2003 6.637 6.919 6.637 6.872 1,847,881 +0.22(+3.35%)
May 12, 2003 6.526 6.714 6.508 6.649 780,254 +0.11(+1.76%)
May 09, 2003 6.508 6.602 6.456 6.534 786,223 +0.04(+0.61%)
May 08, 2003 6.497 6.518 6.444 6.494 1,205,770 -0.03(-0.40%)
May 07, 2003 6.602 6.637 6.485 6.520 1,201,506 -0.11(-1.59%)
May 06, 2003 6.661 6.661 6.571 6.626 1,127,318 -0.04(-0.53%)
May 05, 2003 6.690 6.802 6.644 6.661 1,181,894 -0.02(-0.35%)
May 02, 2003 6.526 6.742 6.526 6.684 1,262,904 +0.14(+2.19%)
May 01, 2003 6.630 6.661 6.541 6.541 1,972,381 -0.09(-1.34%)
Apr 30, 2003 6.520 6.655 6.464 6.630 1,510,197 +0.10(+1.60%)
Apr 29, 2003 6.498 6.581 6.424 6.526 2,481,465 +0.03(+0.45%)
Apr 28, 2003 6.174 6.589 6.174 6.497 4,634,627 +0.35(+5.62%)
Apr 25, 2003 6.051 6.180 6.051 6.151 1,543,454 +0.10(+1.65%)
Apr 24, 2003 5.922 6.051 5.922 6.051 1,098,325 +0.13(+2.18%)
Apr 23, 2003 5.897 6.010 5.863 5.922 2,626,431 +0.08(+1.43%)
Apr 22, 2003 5.747 5.928 5.650 5.839 2,740,697 +0.13(+2.20%)
Apr 21, 2003 5.727 5.733 5.661 5.713 415,283 -0.04(-0.65%)
Apr 17, 2003 5.700 5.825 5.692 5.751 1,845,323 +0.17(+3.00%)
Apr 16, 2003 5.576 5.618 5.573 5.583 477,532 +0.01(+0.23%)
Apr 15, 2003 5.567 5.590 5.562 5.570 338,536 -0.00(-0.02%)
Apr 14, 2003 5.485 5.582 5.476 5.571 362,413 +0.09(+1.58%)
Apr 11, 2003 5.535 5.535 5.468 5.485 304,427 -0.04(-0.74%)
Apr 10, 2003 5.488 5.529 5.459 5.526 382,879 +0.04(+0.79%)
Apr 09, 2003 5.459 5.500 5.424 5.482 665,135 +0.03(+0.62%)
Apr 08, 2003 5.465 5.485 5.412 5.448 678,778 -0.03(-0.51%)
Apr 07, 2003 5.711 5.729 5.473 5.476 1,892,224 -0.20(-3.51%)
Apr 04, 2003 5.670 5.723 5.659 5.676 548,310 +0.01(+0.25%)
Apr 03, 2003 5.652 5.770 5.652 5.662 1,079,565 +0.01(+0.25%)
Apr 02, 2003 5.555 5.664 5.539 5.648 914,134 +0.02(+0.40%)
Apr 01, 2003 5.648 5.651 5.580 5.625 395,670 -0.02(-0.37%)
Mar 31, 2003 5.693 5.693 5.601 5.647 741,881 -0.06(-1.03%)
Mar 28, 2003 5.723 5.723 5.676 5.705 515,906 -0.03(-0.51%)
Mar 27, 2003 5.676 5.734 5.605 5.734 1,320,890 +0.05(+0.82%)
Mar 26, 2003 5.676 5.736 5.676 5.688 1,835,090 +0.01(+0.14%)
Mar 25, 2003 5.623 5.693 5.623 5.679 930,336 +0.05(+0.90%)
Mar 24, 2003 5.512 5.654 5.480 5.629 1,892,224 +0.11(+1.91%)
Mar 21, 2003 5.359 5.527 5.359 5.523 1,074,449 +0.18(+3.40%)
Mar 20, 2003 5.507 5.507 5.342 5.342 951,654 -0.16(-2.98%)
Mar 19, 2003 5.406 5.506 5.406 5.506 254,968 +0.11(+1.95%)
Mar 18, 2003 5.391 5.492 5.359 5.400 796,456 +0.01(+0.22%)
Mar 17, 2003 5.066 5.417 5.066 5.389 1,030,959 +0.32(+6.37%)
Mar 14, 2003 4.984 5.089 4.984 5.066 804,131 +0.08(+1.60%)
Mar 13, 2003 4.984 5.007 4.973 4.986 347,916 +0.02(+0.33%)
Mar 12, 2003 4.972 4.990 4.914 4.970 532,108 +0.01(+0.26%)
Mar 11, 2003 4.969 5.007 4.945 4.957 178,222 -0.01(-0.21%)
Mar 10, 2003 4.958 5.003 4.957 4.968 277,992 +0.00(+0.07%)
Mar 07, 2003 4.966 5.012 4.950 4.964 299,310 -0.00(-0.02%)
Mar 06, 2003 4.938 5.002 4.938 4.965 601,179 +0.01(+0.21%)
Mar 05, 2003 5.023 5.038 4.949 4.955 459,625 -0.07(-1.33%)
Mar 04, 2003 5.054 5.071 5.021 5.021 257,526 -0.04(-0.72%)
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.