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
Darling International Inc
(NY:
DAR
)
40.40
+0.92 (+2.33%)
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:
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 (%)
Mar 31, 2004
3.580
3.670
3.280
3.400
815,000
-0.13(-3.68%)
Mar 30, 2004
3.500
3.790
3.500
3.530
1,170,200
+0.08(+2.32%)
Mar 29, 2004
2.950
3.450
2.930
3.450
971,800
+0.59(+20.63%)
Mar 26, 2004
2.930
2.930
2.860
2.860
41,100
-0.04(-1.38%)
Mar 25, 2004
2.830
2.900
2.830
2.900
380,900
+0.08(+2.84%)
Mar 24, 2004
2.920
2.920
2.800
2.820
53,800
-0.08(-2.76%)
Mar 23, 2004
2.840
2.900
2.760
2.900
2,174,600
+0.06(+2.11%)
Mar 22, 2004
2.800
2.880
2.750
2.840
143,500
+0.04(+1.43%)
Mar 19, 2004
2.790
2.850
2.730
2.800
645,300
+0.04(+1.45%)
Mar 18, 2004
2.790
2.800
2.730
2.760
32,800
-0.03(-1.08%)
Mar 17, 2004
2.770
2.800
2.760
2.790
42,300
+0.03(+1.09%)
Mar 16, 2004
2.740
2.780
2.720
2.760
86,300
+0.03(+1.10%)
Mar 15, 2004
2.800
2.800
2.730
2.730
78,300
-0.04(-1.44%)
Mar 12, 2004
2.730
2.800
2.720
2.770
109,600
+0.05(+1.84%)
Mar 11, 2004
2.720
2.800
2.720
2.720
78,900
+0.00(+0.00%)
Mar 10, 2004
2.750
2.790
2.710
2.720
98,100
-0.01(-0.37%)
Mar 09, 2004
2.710
2.750
2.710
2.730
100,300
+0.01(+0.37%)
Mar 08, 2004
2.700
2.750
2.700
2.720
113,800
+0.03(+1.12%)
Mar 05, 2004
2.650
2.740
2.650
2.690
88,600
+0.00(+0.00%)
Mar 04, 2004
2.640
2.700
2.640
2.690
44,700
+0.05(+1.89%)
Mar 03, 2004
2.650
2.700
2.600
2.640
108,700
-0.01(-0.38%)
Mar 02, 2004
2.660
2.670
2.630
2.650
55,100
-0.01(-0.38%)
Mar 01, 2004
2.680
2.690
2.650
2.660
526,500
-0.02(-0.75%)
Feb 27, 2004
2.660
2.700
2.660
2.680
42,700
+0.00(+0.00%)
Feb 26, 2004
2.660
2.700
2.650
2.680
63,500
+0.00(+0.00%)
Feb 25, 2004
2.700
2.700
2.640
2.680
37,700
-0.02(-0.74%)
Feb 24, 2004
2.660
2.710
2.640
2.700
45,400
+0.04(+1.50%)
Feb 23, 2004
2.630
2.670
2.600
2.660
72,200
+0.06(+2.31%)
Feb 20, 2004
2.620
2.630
2.560
2.600
61,800
-0.02(-0.76%)
Feb 19, 2004
2.630
2.650
2.600
2.620
81,900
+0.00(+0.00%)
Feb 18, 2004
2.730
2.730
2.600
2.620
32,700
-0.09(-3.32%)
Feb 17, 2004
2.700
2.730
2.650
2.710
110,800
+0.06(+2.26%)
Feb 13, 2004
2.650
2.740
2.600
2.650
117,500
+0.00(+0.00%)
Feb 12, 2004
2.700
2.720
2.650
2.650
89,700
-0.05(-1.85%)
Feb 11, 2004
2.700
2.740
2.680
2.700
158,100
-0.02(-0.74%)
Feb 10, 2004
2.690
2.760
2.650
2.720
234,100
+0.00(+0.00%)
Feb 09, 2004
2.710
2.730
2.660
2.720
26,100
+0.02(+0.74%)
Feb 06, 2004
2.610
2.700
2.600
2.700
91,700
+0.10(+3.85%)
Feb 05, 2004
2.600
2.640
2.540
2.600
53,100
+0.04(+1.56%)
Feb 04, 2004
2.630
2.700
2.560
2.560
59,100
-0.09(-3.40%)
Feb 03, 2004
2.620
2.700
2.610
2.650
35,500
+0.04(+1.53%)
Feb 02, 2004
2.680
2.680
2.610
2.610
33,400
-0.04(-1.51%)
Jan 30, 2004
2.700
2.740
2.650
2.650
59,400
-0.05(-1.85%)
Jan 29, 2004
2.700
2.740
2.670
2.700
54,100
+0.04(+1.50%)
Jan 28, 2004
2.740
2.790
2.650
2.660
310,300
-0.07(-2.56%)
Jan 27, 2004
2.750
2.800
2.720
2.730
84,300
-0.02(-0.73%)
Jan 26, 2004
2.850
2.870
2.710
2.750
68,500
-0.12(-4.18%)
Jan 23, 2004
2.870
2.900
2.840
2.870
318,300
+0.02(+0.70%)
Jan 22, 2004
2.900
2.940
2.840
2.850
72,600
-0.03(-1.04%)
Jan 21, 2004
2.950
2.950
2.850
2.880
32,900
-0.06(-2.04%)
Jan 20, 2004
2.900
2.940
2.870
2.940
134,500
+0.04(+1.38%)
Jan 16, 2004
2.930
2.930
2.850
2.900
71,900
-0.01(-0.34%)
Jan 15, 2004
2.950
2.970
2.820
2.910
78,600
-0.06(-2.02%)
Jan 14, 2004
2.930
2.980
2.900
2.970
139,200
-0.01(-0.34%)
Jan 13, 2004
2.910
2.980
2.820
2.980
69,100
+0.04(+1.36%)
Jan 12, 2004
2.960
3.000
2.920
2.940
102,500
-0.02(-0.68%)
Jan 09, 2004
2.960
3.000
2.960
2.960
254,200
-0.02(-0.67%)
Jan 08, 2004
2.930
2.990
2.920
2.980
78,800
+0.04(+1.36%)
Jan 07, 2004
3.010
3.010
2.920
2.940
92,100
-0.07(-2.33%)
Jan 06, 2004
2.990
3.030
2.950
3.010
117,800
+0.08(+2.73%)
Jan 05, 2004
2.850
2.940
2.800
2.930
616,700
+0.11(+3.90%)
Jan 02, 2004
2.760
2.860
2.720
2.820
105,700
+0.06(+2.17%)
Dec 31, 2003
2.700
2.800
2.670
2.760
291,000
+0.07(+2.60%)
Dec 30, 2003
2.730
2.730
2.630
2.690
250,000
-0.01(-0.37%)
Dec 29, 2003
2.600
2.700
2.500
2.700
421,300
+0.02(+0.75%)
Dec 26, 2003
2.790
2.800
2.630
2.680
496,700
-0.13(-4.63%)
Dec 24, 2003
2.400
2.830
2.400
2.810
513,700
-0.16(-5.39%)
Dec 23, 2003
3.000
3.020
2.920
2.970
66,900
-0.01(-0.34%)
Dec 22, 2003
2.920
2.990
2.920
2.980
22,400
+0.03(+1.02%)
Dec 19, 2003
2.940
2.960
2.910
2.950
55,200
-0.01(-0.34%)
Dec 18, 2003
2.900
2.970
2.900
2.960
129,300
+0.07(+2.42%)
Dec 17, 2003
2.950
2.950
2.890
2.890
60,900
-0.07(-2.36%)
Dec 16, 2003
2.950
2.960
2.900
2.960
60,300
+0.04(+1.37%)
Dec 15, 2003
3.060
3.100
2.900
2.920
103,800
-0.13(-4.26%)
Dec 12, 2003
3.050
3.050
3.010
3.050
135,700
+0.02(+0.66%)
Dec 11, 2003
2.990
3.050
2.980
3.030
226,800
+0.06(+2.02%)
Dec 10, 2003
2.940
3.020
2.940
2.970
841,300
+0.02(+0.68%)
Dec 09, 2003
2.950
2.970
2.900
2.950
85,700
+0.00(+0.00%)
Dec 08, 2003
2.930
2.960
2.890
2.950
115,100
+0.04(+1.37%)
Dec 05, 2003
2.940
2.940
2.880
2.910
57,500
-0.01(-0.34%)
Dec 04, 2003
2.940
2.960
2.870
2.920
731,400
-0.02(-0.68%)
Dec 03, 2003
2.900
2.950
2.820
2.940
3,831,600
+0.09(+3.16%)
Dec 02, 2003
2.810
2.850
2.810
2.850
137,100
+0.03(+1.06%)
Dec 01, 2003
2.800
2.830
2.770
2.820
185,500
+0.04(+1.44%)
Nov 28, 2003
2.700
2.790
2.700
2.780
199,100
-0.01(-0.36%)
Nov 26, 2003
2.770
2.790
2.700
2.790
272,600
+0.03(+1.09%)
Nov 25, 2003
2.740
2.780
2.730
2.760
660,500
+0.01(+0.36%)
Nov 24, 2003
2.740
2.750
2.690
2.750
84,000
+0.01(+0.36%)
Nov 21, 2003
2.670
2.740
2.650
2.740
94,700
+0.07(+2.62%)
Nov 20, 2003
2.700
2.730
2.550
2.670
180,000
+0.00(+0.00%)
Nov 19, 2003
2.530
2.670
2.530
2.670
93,200
+0.16(+6.37%)
Nov 18, 2003
2.520
2.600
2.480
2.510
74,600
-0.01(-0.40%)
Nov 17, 2003
2.610
2.700
2.250
2.520
217,500
-0.13(-4.91%)
Nov 14, 2003
2.670
2.750
2.630
2.650
129,700
-0.12(-4.33%)
Nov 13, 2003
2.860
2.860
2.720
2.770
374,200
-0.13(-4.48%)
Nov 12, 2003
2.890
2.910
2.870
2.900
179,700
+0.02(+0.69%)
Nov 11, 2003
2.860
2.920
2.850
2.880
54,200
+0.02(+0.70%)
Nov 10, 2003
2.900
2.950
2.850
2.860
169,200
-0.03(-1.04%)
Nov 07, 2003
2.940
2.940
2.870
2.890
218,200
-0.03(-1.03%)
Nov 06, 2003
2.940
2.950
2.900
2.920
89,500
-0.02(-0.68%)
Nov 05, 2003
2.900
2.950
2.880
2.940
276,900
+0.05(+1.73%)
Nov 04, 2003
2.900
2.900
2.890
2.890
123,606
+0.00(+0.00%)
Nov 03, 2003
2.920
2.940
2.860
2.890
104,130
+0.07(+2.48%)
Oct 31, 2003
2.910
2.910
2.830
2.820
112,000
-0.09(-3.09%)
Oct 30, 2003
2.860
2.910
2.850
2.910
146,000
+0.02(+0.69%)
Oct 29, 2003
2.790
2.890
2.770
2.890
125,500
+0.10(+3.58%)
Oct 28, 2003
2.770
2.790
2.710
2.790
97,200
+0.02(+0.72%)
Oct 27, 2003
2.730
2.770
2.730
2.770
61,700
+0.06(+2.21%)
Oct 24, 2003
2.680
2.750
2.680
2.710
923,700
+0.01(+0.37%)
Oct 23, 2003
2.700
2.740
2.650
2.700
101,200
+0.05(+1.89%)
Oct 22, 2003
2.720
2.720
2.650
2.650
71,400
-0.07(-2.57%)
Oct 21, 2003
2.720
2.760
2.650
2.720
7,603,500
+0.00(+0.00%)
Oct 20, 2003
2.650
2.720
2.650
2.720
29,200
+0.02(+0.74%)
Oct 17, 2003
2.730
2.750
2.700
2.700
52,700
-0.03(-1.10%)
Oct 16, 2003
2.700
2.750
2.700
2.730
22,800
+0.02(+0.74%)
Oct 15, 2003
2.770
2.800
2.770
2.710
61,100
-0.05(-1.81%)
Oct 14, 2003
2.730
2.740
2.710
2.760
101,900
+0.02(+0.73%)
Oct 13, 2003
2.670
2.740
2.670
2.740
52,900
+0.07(+2.62%)
Oct 10, 2003
2.750
2.750
2.650
2.670
29,300
-0.09(-3.26%)
Oct 09, 2003
2.700
2.760
2.690
2.760
184,400
+0.07(+2.60%)
Oct 08, 2003
2.720
2.720
2.600
2.690
34,700
-0.04(-1.47%)
Oct 07, 2003
2.700
2.730
2.670
2.730
62,800
+0.00(+0.00%)
Oct 06, 2003
2.660
2.730
2.660
2.730
37,500
-0.03(-1.09%)
Oct 03, 2003
2.700
2.770
2.691
2.760
147,500
+0.06(+2.22%)
Oct 02, 2003
2.660
2.720
2.660
2.700
94,100
-0.01(-0.37%)
Oct 01, 2003
2.650
2.700
2.640
2.710
148,100
+0.06(+2.26%)
Sep 30, 2003
2.600
2.650
2.550
2.650
467,300
+0.08(+3.11%)
Sep 29, 2003
2.400
2.570
2.390
2.570
187,700
+0.15(+6.20%)
Sep 26, 2003
2.500
2.530
2.500
2.420
248,100
-0.12(-4.72%)
Sep 25, 2003
2.650
2.650
2.540
2.540
165,100
-0.06(-2.31%)
Sep 24, 2003
2.730
2.730
2.630
2.600
2,357,400
-0.03(-1.14%)
Sep 23, 2003
2.900
2.900
2.760
2.630
2,468,700
-0.25(-8.68%)
Sep 22, 2003
2.910
2.910
2.820
2.880
75,500
-0.03(-1.03%)
Sep 19, 2003
2.980
2.980
2.860
2.910
374,600
-0.07(-2.35%)
Sep 18, 2003
3.030
3.030
2.950
2.980
567,600
+0.28(+10.37%)
Sep 17, 2003
2.590
2.720
2.590
2.700
254,700
+0.11(+4.25%)
Sep 16, 2003
2.570
2.590
2.570
2.590
122,100
+0.06(+2.37%)
Sep 15, 2003
2.590
2.600
2.510
2.530
98,300
-0.05(-1.94%)
Sep 12, 2003
2.540
2.600
2.480
2.580
158,400
+0.04(+1.57%)
Sep 11, 2003
2.470
2.540
2.430
2.540
4,136,100
+0.12(+4.96%)
Sep 10, 2003
2.410
2.510
2.410
2.420
1,053,900
-0.01(-0.41%)
Sep 09, 2003
2.550
2.550
2.370
2.430
5,476,400
-0.10(-3.95%)
Sep 08, 2003
2.460
2.560
2.460
2.530
116,800
+0.12(+4.98%)
Sep 05, 2003
2.470
2.480
2.400
2.410
75,500
-0.07(-2.82%)
Sep 04, 2003
2.470
2.480
2.460
2.480
168,100
-0.01(-0.40%)
Sep 03, 2003
2.430
2.490
2.430
2.490
88,600
+0.04(+1.63%)
Sep 02, 2003
2.220
2.500
2.210
2.450
102,500
+0.18(+7.93%)
Aug 29, 2003
2.360
2.380
2.270
2.270
36,100
-0.10(-4.22%)
Aug 28, 2003
2.380
2.390
2.320
2.370
58,500
-0.03(-1.25%)
Aug 27, 2003
2.370
2.400
2.250
2.400
6,466,700
+0.03(+1.27%)
Aug 26, 2003
2.380
2.380
2.230
2.370
29,900
+0.02(+0.85%)
Aug 25, 2003
2.230
2.400
2.200
2.350
14,800
+0.08(+3.52%)
Aug 22, 2003
2.400
2.400
2.270
2.270
49,400
-0.12(-5.02%)
Aug 21, 2003
2.390
2.400
2.350
2.390
28,200
+0.02(+0.84%)
Aug 20, 2003
2.390
2.390
2.320
2.370
28,700
-0.02(-0.84%)
Aug 19, 2003
2.420
2.420
2.350
2.390
79,000
+0.01(+0.42%)
Aug 18, 2003
2.370
2.420
2.310
2.380
55,600
+0.01(+0.42%)
Aug 15, 2003
2.370
2.370
2.370
2.370
13,600
+0.00(+0.00%)
Aug 14, 2003
2.350
2.370
2.300
2.370
25,200
+0.04(+1.72%)
Aug 13, 2003
2.450
2.450
2.310
2.330
72,000
-0.08(-3.32%)
Aug 12, 2003
2.470
2.490
2.250
2.410
5,107,600
-0.04(-1.63%)
Aug 11, 2003
2.350
2.470
2.350
2.450
18,100
+0.10(+4.26%)
Aug 08, 2003
2.480
2.480
2.350
2.350
51,500
-0.11(-4.47%)
Aug 07, 2003
2.430
2.470
2.400
2.460
51,000
+0.03(+1.23%)
Aug 06, 2003
2.450
2.480
2.360
2.430
44,000
+0.01(+0.41%)
Aug 05, 2003
2.500
2.530
2.410
2.420
32,000
-0.02(-0.82%)
Aug 04, 2003
2.570
2.580
2.440
2.440
40,500
-0.08(-3.17%)
Aug 01, 2003
2.350
2.460
2.180
2.520
111,700
+0.12(+5.00%)
Jul 31, 2003
2.500
2.500
2.390
2.400
68,100
-0.04(-1.64%)
Jul 30, 2003
2.670
2.670
2.400
2.440
112,100
-0.13(-5.06%)
Jul 29, 2003
2.350
2.570
2.350
2.570
118,800
+0.23(+9.83%)
Jul 28, 2003
2.220
2.350
2.220
2.340
136,000
+0.09(+4.00%)
Jul 25, 2003
2.270
2.290
2.220
2.250
54,800
+0.00(+0.00%)
Jul 24, 2003
2.290
2.300
2.240
2.250
35,700
-0.04(-1.75%)
Jul 23, 2003
2.230
2.300
2.230
2.290
37,400
+0.02(+0.88%)
Jul 22, 2003
2.250
2.290
2.210
2.270
44,900
+0.06(+2.71%)
Jul 21, 2003
2.290
2.290
2.200
2.210
36,200
-0.05(-2.21%)
Jul 18, 2003
2.250
2.290
2.200
2.260
27,600
+0.06(+2.73%)
Jul 17, 2003
2.200
2.290
2.170
2.200
48,900
-0.09(-3.93%)
Jul 16, 2003
2.290
2.290
2.200
2.290
17,900
+0.00(+0.00%)
Jul 15, 2003
2.290
2.300
2.240
2.290
11,600
+0.00(+0.00%)
Jul 14, 2003
2.240
2.300
2.170
2.290
48,200
+0.05(+2.23%)
Jul 11, 2003
2.180
2.280
2.150
2.240
45,700
+0.04(+1.82%)
Jul 10, 2003
2.250
2.290
2.200
2.200
62,300
-0.06(-2.65%)
Jul 09, 2003
2.300
2.340
2.230
2.260
221,000
-0.04(-1.74%)
Jul 08, 2003
2.350
2.350
2.240
2.300
76,200
-0.02(-0.86%)
Jul 07, 2003
2.330
2.330
2.280
2.320
133,700
+0.05(+2.20%)
Jul 03, 2003
2.300
2.300
2.230
2.270
51,500
-0.02(-0.87%)
Jul 02, 2003
2.300
2.300
2.200
2.290
168,700
-0.01(-0.43%)
Jul 01, 2003
2.350
2.350
2.220
2.300
188,200
-0.10(-4.17%)
Jun 30, 2003
2.250
2.400
2.090
2.400
1,596,600
+0.21(+9.59%)
Jun 27, 2003
2.250
2.250
2.090
2.190
195,400
-0.06(-2.67%)
Jun 26, 2003
2.400
2.400
2.250
2.250
86,400
-0.09(-3.85%)
Jun 25, 2003
2.350
2.370
2.300
2.340
116,700
-0.03(-1.27%)
Jun 24, 2003
2.360
2.370
2.320
2.370
101,300
+0.01(+0.42%)
Jun 23, 2003
2.350
2.390
2.330
2.360
147,300
+0.01(+0.43%)
Jun 20, 2003
2.450
2.450
2.200
2.350
157,300
-0.10(-4.08%)
Jun 19, 2003
2.110
2.450
2.050
2.450
4,999,500
+0.34(+16.11%)
Jun 18, 2003
2.090
2.110
2.090
2.110
50,500
+0.02(+0.96%)
Jun 17, 2003
2.100
2.120
2.080
2.090
124,700
+0.00(+0.00%)
Jun 16, 2003
2.080
2.100
2.050
2.090
139,100
+0.06(+2.96%)
Jun 13, 2003
2.100
2.100
2.020
2.030
137,800
-0.01(-0.49%)
Jun 12, 2003
2.060
2.080
2.000
2.040
100,300
-0.02(-0.97%)
Jun 11, 2003
2.090
2.090
2.060
2.060
37,800
-0.04(-1.90%)
Jun 10, 2003
2.100
2.120
2.060
2.100
51,700
-0.02(-0.94%)
Jun 09, 2003
2.100
2.120
2.060
2.120
35,300
+0.02(+0.95%)
Jun 06, 2003
2.090
2.110
2.080
2.100
25,900
+0.00(+0.00%)
Jun 05, 2003
2.060
2.140
2.060
2.100
95,200
+0.01(+0.48%)
Jun 04, 2003
2.100
2.100
2.060
2.090
83,800
-0.01(-0.48%)
Jun 03, 2003
2.080
2.140
2.030
2.100
71,300
+0.00(+0.00%)
Jun 02, 2003
2.100
2.150
2.040
2.100
74,600
+0.02(+0.96%)
May 30, 2003
2.050
2.090
2.000
2.080
67,300
+0.08(+4.00%)
May 29, 2003
2.100
2.120
2.000
2.000
210,300
-0.10(-4.76%)
May 28, 2003
2.120
2.120
2.050
2.100
149,200
+0.00(+0.00%)
May 27, 2003
2.090
2.150
2.050
2.100
58,400
+0.04(+1.94%)
May 23, 2003
2.090
2.100
2.040
2.060
27,400
+0.00(+0.00%)
May 22, 2003
2.060
2.100
2.020
2.060
36,000
+0.00(+0.00%)
May 21, 2003
2.100
2.100
1.980
2.060
42,200
-0.09(-4.19%)
May 20, 2003
2.190
2.190
2.100
2.150
116,800
-0.05(-2.27%)
May 19, 2003
2.190
2.200
2.190
2.200
8,600
+0.01(+0.46%)
May 16, 2003
2.200
2.200
2.190
2.190
95,800
-0.01(-0.45%)
May 15, 2003
2.170
2.200
2.160
2.200
40,300
+0.05(+2.33%)
May 14, 2003
2.170
2.180
2.140
2.150
49,400
+0.00(+0.00%)
May 13, 2003
2.150
2.300
2.080
2.150
111,600
+0.00(+0.00%)
May 12, 2003
2.140
2.150
2.130
2.150
36,500
+0.00(+0.00%)
May 09, 2003
2.150
2.150
2.130
2.150
81,800
+0.00(+0.00%)
May 08, 2003
2.150
2.150
2.150
2.150
64,200
+0.00(+0.00%)
May 07, 2003
2.140
2.150
2.130
2.150
60,700
+0.00(+0.00%)
May 06, 2003
2.150
2.150
2.130
2.150
62,100
+0.00(+0.00%)
May 05, 2003
2.080
2.170
2.080
2.150
173,200
+0.07(+3.37%)
May 02, 2003
2.080
2.100
2.070
2.080
9,700
-0.02(-0.95%)
May 01, 2003
2.100
2.100
2.070
2.100
73,000
+0.04(+1.94%)
Apr 30, 2003
2.090
2.100
2.040
2.060
60,500
-0.02(-0.96%)
Apr 29, 2003
2.000
2.080
1.990
2.080
14,900
+0.08(+4.00%)
Apr 28, 2003
1.980
2.000
1.970
2.000
29,800
+0.00(+0.00%)
Apr 25, 2003
2.000
2.000
1.960
2.000
42,700
+0.00(+0.00%)
Apr 24, 2003
2.000
2.000
1.960
2.000
20,300
+0.00(+0.00%)
Apr 23, 2003
1.990
2.000
1.980
2.000
20,000
+0.02(+1.01%)
Apr 22, 2003
1.950
1.980
1.930
1.980
6,900
+0.09(+4.76%)
Apr 21, 2003
1.710
1.920
1.710
1.890
34,300
+0.17(+9.88%)
Apr 17, 2003
1.700
1.720
1.660
1.720
15,100
-0.01(-0.58%)
Apr 16, 2003
1.900
1.920
1.640
1.730
544,800
-0.19(-9.90%)
Apr 15, 2003
1.800
1.930
1.790
1.920
13,300
-0.06(-3.03%)
Apr 14, 2003
2.000
2.000
1.960
1.980
5,000
-0.02(-1.00%)
Apr 11, 2003
1.990
2.000
1.990
2.000
1,800
+0.00(+0.00%)
Apr 10, 2003
1.870
2.000
1.810
2.000
38,800
+0.08(+4.17%)
Apr 09, 2003
1.960
1.970
1.900
1.920
6,800
-0.04(-2.04%)
Apr 08, 2003
2.000
2.000
1.960
1.960
35,600
-0.04(-2.00%)
Apr 07, 2003
2.000
2.000
1.990
2.000
13,000
+0.00(+0.00%)
Apr 04, 2003
2.000
2.000
1.970
2.000
28,200
+0.00(+0.00%)
Apr 03, 2003
2.000
2.000
1.980
2.000
45,400
+0.01(+0.50%)
Apr 02, 2003
1.990
2.000
1.980
1.990
34,200
+0.03(+1.53%)
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.