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

Global Energy Ishares ETF (NY: IXC )

39.86 -0.36 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2004 11.91 12.05 11.91 12.00 297,840 +0.18(+1.55%)
Apr 29, 2004 12.14 12.14 11.78 11.82 195,826 -0.36(-2.93%)
Apr 28, 2004 12.29 12.33 12.17 12.17 351,154 -0.18(-1.48%)
Apr 27, 2004 12.19 12.38 12.17 12.36 240,425 +0.13(+1.04%)
Apr 26, 2004 12.23 12.27 12.18 12.23 366,020 +0.08(+0.66%)
Apr 23, 2004 12.13 12.19 12.11 12.15 161,992 -0.11(-0.88%)
Apr 22, 2004 11.94 12.26 11.93 12.26 226,584 +0.31(+2.58%)
Apr 21, 2004 11.98 12.05 11.89 11.95 963,239 -0.08(-0.70%)
Apr 20, 2004 12.25 12.25 12.01 12.03 380,887 -0.24(-1.92%)
Apr 19, 2004 12.33 12.35 12.24 12.27 255,804 -0.09(-0.69%)
Apr 16, 2004 12.30 12.41 12.27 12.35 766,900 +0.10(+0.78%)
Apr 15, 2004 12.20 12.26 12.13 12.26 1,874,189 +0.16(+1.31%)
Apr 14, 2004 12.08 12.16 12.06 12.10 1,135,484 -0.09(-0.75%)
Apr 13, 2004 12.35 12.36 12.17 12.19 448,554 -0.12(-0.98%)
Apr 12, 2004 12.21 12.33 12.19 12.31 293,739 +0.17(+1.43%)
Apr 08, 2004 12.09 12.17 12.09 12.14 302,966 +0.13(+1.06%)
Apr 07, 2004 12.07 12.07 11.96 12.01 402,417 -0.03(-0.26%)
Apr 06, 2004 12.10 12.13 12.02 12.04 1,290,299 +0.04(+0.36%)
Apr 05, 2004 12.03 12.03 11.96 12.00 170,707 -0.02(-0.19%)
Apr 02, 2004 11.92 12.02 11.92 12.02 625,413 +0.19(+1.63%)
Apr 01, 2004 11.98 12.00 11.78 11.83 690,517 -0.14(-1.20%)
Mar 31, 2004 11.90 11.98 11.70 11.98 394,215 +0.20(+1.66%)
Mar 30, 2004 11.63 11.78 11.63 11.78 83,559 +0.20(+1.68%)
Mar 29, 2004 11.57 11.60 11.51 11.59 105,602 +0.14(+1.21%)
Mar 26, 2004 11.37 11.49 11.31 11.45 56,389 +0.12(+1.03%)
Mar 25, 2004 11.33 11.39 11.31 11.33 141,999 -0.00(-0.03%)
Mar 24, 2004 11.52 11.54 11.31 11.33 137,385 -0.23(-1.97%)
Mar 23, 2004 11.56 11.61 11.51 11.56 63,053 +0.05(+0.41%)
Mar 22, 2004 11.70 11.70 11.45 11.52 97,400 -0.30(-2.56%)
Mar 19, 2004 11.90 11.92 11.80 11.82 86,635 -0.10(-0.83%)
Mar 18, 2004 11.88 11.92 11.83 11.92 76,895 +0.05(+0.41%)
Mar 17, 2004 11.72 11.87 11.70 11.87 120,468 +0.19(+1.59%)
Mar 16, 2004 11.67 11.71 11.66 11.68 83,559 +0.14(+1.23%)
Mar 15, 2004 11.61 11.65 11.54 11.54 71,768 -0.09(-0.79%)
Mar 12, 2004 11.46 11.63 11.45 11.63 188,136 +0.10(+0.90%)
Mar 11, 2004 11.67 11.70 11.53 11.53 82,021 -0.23(-1.99%)
Mar 10, 2004 12.02 12.05 11.76 11.76 139,436 -0.24(-1.98%)
Mar 09, 2004 12.03 12.06 11.98 12.00 44,599 -0.07(-0.60%)
Mar 08, 2004 12.09 12.12 12.03 12.07 126,107 +0.04(+0.32%)
Mar 05, 2004 11.92 12.03 11.92 12.03 167,118 +0.11(+0.90%)
Mar 04, 2004 11.90 11.93 11.82 11.93 122,006 -0.02(-0.16%)
Mar 03, 2004 11.95 11.95 11.81 11.95 260,930 -0.05(-0.41%)
Mar 02, 2004 12.05 12.07 11.95 11.99 136,360 -0.13(-1.05%)
Mar 01, 2004 11.97 12.12 11.97 12.12 196,338 +0.27(+2.30%)
Feb 27, 2004 11.84 11.89 11.80 11.85 149,176 +0.03(+0.25%)
Feb 26, 2004 11.70 11.83 11.66 11.82 170,194 +0.12(+1.00%)
Feb 25, 2004 11.70 11.70 11.62 11.70 74,844 +0.00(+0.03%)
Feb 24, 2004 11.68 11.70 11.62 11.70 70,230 -0.00(-0.02%)
Feb 23, 2004 11.66 11.72 11.61 11.70 96,887 +0.09(+0.74%)
Feb 20, 2004 11.71 11.71 11.52 11.61 46,649 -0.05(-0.42%)
Feb 19, 2004 11.65 11.68 11.61 11.66 86,635 +0.06(+0.50%)
Feb 18, 2004 11.67 11.70 11.58 11.60 82,534 -0.08(-0.67%)
Feb 17, 2004 11.67 11.72 11.63 11.68 128,158 +0.14(+1.23%)
Feb 13, 2004 11.58 11.61 11.50 11.54 70,230 -0.08(-0.72%)
Feb 12, 2004 11.52 11.62 11.52 11.62 58,440 -0.06(-0.50%)
Feb 11, 2004 11.46 11.68 11.44 11.68 168,656 +0.18(+1.53%)
Feb 10, 2004 11.37 11.51 11.32 11.51 43,061 +0.08(+0.66%)
Feb 09, 2004 11.45 11.47 11.41 11.43 58,952 +0.18(+1.58%)
Feb 06, 2004 11.20 11.29 11.17 11.25 44,086 +0.05(+0.42%)
Feb 05, 2004 11.22 11.22 11.16 11.21 61,003 -0.06(-0.50%)
Feb 04, 2004 11.32 11.32 11.26 11.26 22,043 -0.10(-0.86%)
Feb 03, 2004 11.27 11.36 11.27 11.36 133,797 +0.10(+0.85%)
Feb 02, 2004 11.17 11.28 11.17 11.27 37,934 -0.01(-0.10%)
Jan 30, 2004 11.26 11.28 11.24 11.28 31,783 -0.09(-0.81%)
Jan 29, 2004 11.32 11.37 11.26 11.37 127,133 -0.02(-0.19%)
Jan 28, 2004 11.58 11.59 11.36 11.39 39,985 -0.20(-1.73%)
Jan 27, 2004 11.59 11.66 11.58 11.59 58,952 +0.03(+0.22%)
Jan 26, 2004 11.54 11.57 11.49 11.57 83,046 +0.00(+0.00%)
Jan 23, 2004 11.50 11.60 11.50 11.57 51,263 +0.15(+1.32%)
Jan 22, 2004 11.70 11.71 11.42 11.42 176,346 -0.28(-2.37%)
Jan 21, 2004 11.56 11.69 11.54 11.69 82,534 +0.25(+2.20%)
Jan 20, 2004 11.37 11.45 11.36 11.44 123,032 +0.22(+1.93%)
Jan 16, 2004 11.16 11.25 11.09 11.22 92,786 -0.09(-0.78%)
Jan 15, 2004 11.36 11.36 11.24 11.31 120,468 -0.03(-0.24%)
Jan 14, 2004 11.34 11.37 11.28 11.34 116,367 -0.16(-1.37%)
Jan 13, 2004 11.42 11.50 11.42 11.50 123,032 +0.16(+1.41%)
Jan 12, 2004 11.33 11.39 11.32 11.34 120,468 -0.08(-0.72%)
Jan 09, 2004 11.28 11.35 11.26 11.42 125,595 -0.13(-1.10%)
Jan 08, 2004 11.48 11.55 11.41 11.55 94,837 +0.03(+0.25%)
Jan 07, 2004 11.50 11.52 11.45 11.52 141,999 -0.23(-1.93%)
Jan 06, 2004 11.72 11.75 11.61 11.74 178,396 +0.04(+0.35%)
Jan 05, 2004 11.57 11.71 11.53 11.70 127,645 +0.17(+1.44%)
Jan 02, 2004 11.49 11.54 11.48 11.54 165,580 +0.06(+0.51%)
Dec 31, 2003 11.40 11.48 11.40 11.48 111,754 +0.08(+0.69%)
Dec 30, 2003 11.37 11.39 11.37 11.40 72,794 +0.06(+0.50%)
Dec 29, 2003 11.26 11.34 11.24 11.34 68,692 +0.12(+1.06%)
Dec 26, 2003 11.20 11.23 11.18 11.22 49,212 +0.00(+0.00%)
Dec 24, 2003 11.16 11.23 11.12 11.22 48,187 +0.10(+0.88%)
Dec 23, 2003 11.10 11.13 11.08 11.13 27,682 -0.05(-0.44%)
Dec 22, 2003 11.09 11.17 11.09 11.18 308,092 -0.06(-0.52%)
Dec 19, 2003 11.26 11.26 11.24 11.23 90,736 -0.01(-0.09%)
Dec 18, 2003 11.06 11.23 11.06 11.24 654,120 +0.23(+2.13%)
Dec 17, 2003 10.88 10.99 10.88 11.01 92,274 +0.16(+1.44%)
Dec 16, 2003 10.74 10.85 10.74 10.85 62,541 +0.14(+1.35%)
Dec 15, 2003 10.82 10.82 10.71 10.71 43,061 -0.06(-0.54%)
Dec 12, 2003 10.78 10.78 10.78 10.77 37,422 +0.01(+0.11%)
Dec 11, 2003 10.67 10.76 10.64 10.76 55,877 +0.06(+0.55%)
Dec 10, 2003 10.69 10.69 10.69 10.70 43,573 -0.03(-0.27%)
Dec 09, 2003 10.72 10.73 10.71 10.73 39,985 +0.15(+1.38%)
Dec 08, 2003 10.46 10.58 10.46 10.58 81,508 +0.11(+1.02%)
Dec 05, 2003 10.44 10.47 10.44 10.47 55,877 +0.02(+0.19%)
Dec 04, 2003 10.31 10.45 10.31 10.45 36,397 +0.14(+1.32%)
Dec 03, 2003 10.30 10.34 10.32 10.32 30,758 +0.02(+0.19%)
Dec 02, 2003 10.25 10.27 10.25 10.30 21,530 +0.20(+1.99%)
Dec 01, 2003 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Nov 28, 2003 10.13 10.15 10.10 10.10 32,808 +0.06(+0.60%)
Nov 26, 2003 10.04 10.04 10.04 10.04 0 +0.01(+0.14%)
Nov 25, 2003 10.02 10.02 10.02 10.02 6,664 +0.01(+0.08%)
Nov 24, 2003 9.992 9.992 9.992 10.01 7,689 +0.01(+0.10%)
Nov 21, 2003 9.999 10.01 9.997 10.01 56,389 +0.02(+0.22%)
Nov 20, 2003 9.972 9.972 9.972 9.984 27,682 -0.01(-0.14%)
Nov 19, 2003 9.972 9.997 9.972 9.997 11,277 +0.08(+0.77%)
Nov 18, 2003 9.995 9.995 9.906 9.921 22,555 -0.08(-0.84%)
Nov 17, 2003 10.01 10.01 10.01 10.01 53,826 -0.09(-0.87%)
Nov 14, 2003 10.07 10.13 10.07 10.09 24,606 +0.02(+0.19%)
Nov 13, 2003 10.02 10.07 10.02 10.07 40,498 +0.09(+0.88%)
Nov 12, 2003 9.966 9.976 9.919 9.986 109,703 +0.07(+0.67%)
Nov 11, 2003 9.919 9.919 9.900 9.919 34,859 -0.03(-0.27%)
Nov 10, 2003 9.947 9.947 9.947 9.947 29,732 +0.04(+0.37%)
Nov 07, 2003 9.878 9.917 9.910 9.910 10,765 +0.03(+0.32%)
Nov 06, 2003 9.804 9.878 9.804 9.878 5,126 +0.01(+0.10%)
Nov 05, 2003 9.886 9.886 9.886 9.869 118,931 -0.02(-0.18%)
Nov 04, 2003 9.886 9.886 9.886 9.886 6,664 -0.06(-0.61%)
Nov 03, 2003 9.947 9.947 9.947 9.947 0 +0.02(+0.20%)
Oct 31, 2003 9.888 9.917 9.853 9.927 10,252 +0.08(+0.77%)
Oct 30, 2003 9.851 9.851 9.851 9.851 56,389 -0.14(-1.44%)
Oct 29, 2003 9.995 9.995 9.958 9.995 12,303 +0.04(+0.39%)
Oct 28, 2003 9.956 9.956 9.956 9.956 0 +0.00(+0.00%)
Oct 27, 2003 9.978 10.01 9.919 9.956 54,851 -0.02(-0.20%)
Oct 24, 2003 9.964 9.976 9.947 9.976 17,942 -0.02(-0.21%)
Oct 23, 2003 9.939 9.997 9.873 9.997 76,895 -0.08(-0.76%)
Oct 22, 2003 10.10 10.11 10.02 10.07 13,328 -0.12(-1.15%)
Oct 21, 2003 10.16 10.19 10.16 10.19 26,144 +0.04(+0.44%)
Oct 20, 2003 10.19 10.19 10.15 10.15 23,068 -0.05(-0.46%)
Oct 17, 2003 10.20 10.21 10.19 10.19 19,992 -0.06(-0.55%)
Oct 16, 2003 10.25 10.28 10.25 10.25 46,137 +0.10(+0.94%)
Oct 15, 2003 10.29 10.29 10.13 10.15 76,895 -0.11(-1.07%)
Oct 14, 2003 10.21 10.30 10.21 10.26 46,649 -0.08(-0.74%)
Oct 13, 2003 10.20 10.34 10.20 10.34 56,902 +0.10(+0.97%)
Oct 10, 2003 10.20 10.20 10.20 10.24 21,530 +0.18(+1.82%)
Oct 09, 2003 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Oct 08, 2003 10.06 10.06 10.06 10.06 16,916 -0.05(-0.46%)
Oct 07, 2003 10.06 10.10 10.06 10.10 12,303 -0.02(-0.19%)
Oct 06, 2003 10.06 10.12 10.06 10.12 6,151 +0.04(+0.37%)
Oct 03, 2003 9.980 10.09 9.980 10.09 13,841 +0.16(+1.57%)
Oct 02, 2003 9.929 9.929 9.929 9.929 2,563 +0.03(+0.30%)
Oct 01, 2003 9.851 9.937 9.851 9.900 39,472 +0.13(+1.32%)
Sep 30, 2003 9.763 9.771 9.763 9.771 18,967 +0.02(+0.18%)
Sep 29, 2003 9.715 9.752 9.705 9.754 168,656 -0.02(-0.20%)
Sep 26, 2003 9.773 9.773 9.773 9.773 12,815 -0.16(-1.65%)
Sep 25, 2003 9.947 9.947 9.937 9.937 46,137 +0.01(+0.10%)
Sep 24, 2003 9.890 9.890 9.890 9.927 21,530 +0.08(+0.79%)
Sep 23, 2003 9.839 9.849 9.839 9.849 12,815 +0.02(+0.18%)
Sep 22, 2003 9.793 9.859 9.746 9.832 403,442 -0.02(-0.18%)
Sep 19, 2003 9.822 9.849 9.818 9.849 9,740 +0.09(+0.96%)
Sep 18, 2003 9.802 9.802 9.802 9.755 7,689 -0.09(-0.87%)
Sep 17, 2003 9.878 9.880 9.841 9.841 7,689 -0.10(-0.96%)
Sep 16, 2003 9.937 9.937 9.937 9.937 0 +0.00(+0.00%)
Sep 15, 2003 9.939 9.945 9.900 9.937 15,379 -0.01(-0.12%)
Sep 12, 2003 9.995 9.995 9.929 9.949 3,075 -0.06(-0.58%)
Sep 11, 2003 10.03 10.03 9.949 10.01 59,465 +0.06(+0.59%)
Sep 10, 2003 10.03 10.03 9.949 9.949 13,328 -0.10(-0.95%)
Sep 09, 2003 10.11 10.11 10.02 10.04 22,555 -0.10(-0.96%)
Sep 08, 2003 10.05 10.14 10.05 10.14 10,765 +0.14(+1.36%)
Sep 05, 2003 10.01 10.02 9.951 10.01 15,379 -0.04(-0.39%)
Sep 04, 2003 10.01 10.04 10.01 10.04 13,328 +0.05(+0.49%)
Sep 03, 2003 9.890 9.997 9.890 9.995 63,053 +0.06(+0.59%)
Sep 02, 2003 9.880 9.937 9.834 9.937 19,992 +0.07(+0.69%)
Aug 29, 2003 9.851 9.869 9.800 9.869 10,765 +0.12(+1.18%)
Aug 28, 2003 9.779 9.793 9.695 9.754 467,522 +0.00(+0.02%)
Aug 27, 2003 9.763 9.783 9.734 9.752 107,140 +0.01(+0.08%)
Aug 26, 2003 9.720 9.744 9.619 9.744 35,371 -0.05(-0.50%)
Aug 25, 2003 9.773 9.793 9.744 9.793 15,379 +0.05(+0.50%)
Aug 22, 2003 9.861 9.861 9.744 9.744 15,379 -0.14(-1.46%)
Aug 21, 2003 9.878 9.898 9.853 9.888 13,328 +0.03(+0.28%)
Aug 20, 2003 9.765 9.869 9.765 9.861 132,772 +0.01(+0.10%)
Aug 19, 2003 9.896 9.896 9.832 9.851 32,808 -0.09(-0.88%)
Aug 18, 2003 9.861 9.939 9.802 9.939 352,692 +0.13(+1.29%)
Aug 15, 2003 9.812 9.812 9.812 9.812 6,664 -0.08(-0.77%)
Aug 14, 2003 9.871 9.908 9.869 9.888 30,245 +0.12(+1.26%)
Aug 13, 2003 9.822 9.851 9.765 9.765 27,682 -0.05(-0.48%)
Aug 12, 2003 9.851 9.851 9.812 9.812 2,563 -0.04(-0.38%)
Aug 11, 2003 9.841 9.849 9.802 9.849 10,765 +0.15(+1.51%)
Aug 08, 2003 9.724 9.724 9.676 9.703 24,093 +0.12(+1.20%)
Aug 07, 2003 9.500 9.621 9.451 9.588 9,740 +0.18(+1.87%)
Aug 06, 2003 9.363 9.412 9.363 9.412 2,050 -0.02(-0.21%)
Aug 05, 2003 9.424 9.471 9.424 9.432 7,176 +0.04(+0.42%)
Aug 04, 2003 9.438 9.438 9.307 9.393 5,126 +0.03(+0.31%)
Aug 01, 2003 9.363 9.363 9.315 9.363 2,563 -0.08(-0.83%)
Jul 31, 2003 9.461 9.519 9.441 9.441 8,714 +0.01(+0.10%)
Jul 30, 2003 9.441 9.441 9.432 9.432 1,537 -0.05(-0.49%)
Jul 29, 2003 9.504 9.508 9.443 9.479 17,942 -0.10(-1.04%)
Jul 28, 2003 9.568 9.607 9.531 9.578 15,891 +0.02(+0.20%)
Jul 25, 2003 9.471 9.558 9.461 9.558 13,841 -0.04(-0.41%)
Jul 24, 2003 9.558 9.597 9.549 9.597 4,613 +0.14(+1.53%)
Jul 23, 2003 9.529 9.537 9.451 9.453 143,537 -0.05(-0.49%)
Jul 22, 2003 9.535 9.539 9.492 9.500 7,176 -0.01(-0.08%)
Jul 21, 2003 9.557 9.557 9.498 9.508 15,379 -0.04(-0.43%)
Jul 18, 2003 9.451 9.549 9.451 9.549 13,328 +0.16(+1.66%)
Jul 17, 2003 9.352 9.393 9.305 9.393 13,328 +0.04(+0.42%)
Jul 16, 2003 9.383 9.383 9.324 9.354 11,790 -0.03(-0.27%)
Jul 15, 2003 9.402 9.402 9.324 9.379 25,631 -0.14(-1.46%)
Jul 14, 2003 9.549 9.566 9.518 9.518 6,151 +0.01(+0.08%)
Jul 11, 2003 9.527 9.527 9.480 9.510 7,176 +0.02(+0.23%)
Jul 10, 2003 9.471 9.488 9.469 9.488 9,740 -0.14(-1.42%)
Jul 09, 2003 9.560 9.627 9.558 9.625 20,505 +0.07(+0.78%)
Jul 08, 2003 9.637 9.637 9.551 9.551 3,075 -0.12(-1.21%)
Jul 07, 2003 9.744 9.744 9.668 9.668 14,866 -0.05(-0.48%)
Jul 03, 2003 9.715 9.715 9.715 9.715 512 -0.05(-0.48%)
Jul 02, 2003 9.761 9.761 9.761 9.761 0 +0.00(+0.00%)
Jul 01, 2003 9.693 9.761 9.642 9.761 26,144 -0.01(-0.12%)
Jun 30, 2003 9.763 9.810 9.742 9.773 8,714 -0.01(-0.08%)
Jun 27, 2003 9.754 9.839 9.754 9.781 25,119 -0.09(-0.89%)
Jun 26, 2003 9.824 9.888 9.824 9.869 106,627 -0.03(-0.32%)
Jun 25, 2003 10.02 10.02 9.900 9.900 5,638 +0.01(+0.10%)
Jun 24, 2003 9.900 9.949 9.873 9.890 158,916 +0.05(+0.48%)
Jun 23, 2003 9.754 9.890 9.754 9.843 15,379 -0.09(-0.88%)
Jun 20, 2003 9.980 10.02 9.931 9.931 6,151 -0.06(-0.64%)
Jun 19, 2003 9.978 9.995 9.949 9.995 15,891 -0.00(-0.04%)
Jun 18, 2003 10.04 10.05 9.999 9.999 27,682 -0.04(-0.37%)
Jun 17, 2003 10.07 10.10 10.04 10.04 17,429 -0.08(-0.77%)
Jun 16, 2003 10.11 10.17 10.11 10.11 19,992 +0.11(+1.07%)
Jun 13, 2003 10.16 10.17 10.01 10.01 90,223 -0.16(-1.54%)
Jun 12, 2003 10.31 10.31 10.16 10.16 26,144 -0.05(-0.46%)
Jun 11, 2003 10.10 10.21 10.10 10.21 103,039 +0.27(+2.75%)
Jun 10, 2003 9.929 9.937 9.892 9.937 5,126 +0.05(+0.49%)
Jun 09, 2003 9.869 9.890 9.841 9.888 21,530 -0.02(-0.20%)
Jun 06, 2003 9.949 10.03 9.900 9.908 10,252 +0.01(+0.08%)
Jun 05, 2003 9.908 9.929 9.898 9.900 8,714 +0.00(+0.02%)
Jun 04, 2003 9.861 9.927 9.861 9.898 7,689 +0.11(+1.08%)
Jun 03, 2003 9.763 9.810 9.763 9.793 16,916 +0.03(+0.30%)
Jun 02, 2003 9.715 9.791 9.697 9.763 24,093 +0.10(+1.01%)
May 30, 2003 9.570 9.683 9.570 9.666 4,613 +0.07(+0.73%)
May 29, 2003 9.666 9.685 9.588 9.596 7,176 -0.05(-0.55%)
May 28, 2003 9.685 9.685 9.638 9.648 5,638 -0.07(-0.68%)
May 27, 2003 9.578 9.715 9.578 9.715 9,227 +0.22(+2.36%)
May 23, 2003 9.490 9.500 9.490 9.490 36,909 -0.01(-0.08%)
May 22, 2003 9.471 9.498 9.432 9.498 66,129 +0.05(+0.52%)
May 21, 2003 9.276 9.449 9.276 9.449 3,075 +0.13(+1.45%)
May 20, 2003 9.315 9.317 9.315 9.315 2,563 -0.03(-0.31%)
May 19, 2003 9.307 9.361 9.307 9.344 13,841 -0.07(-0.73%)
May 16, 2003 9.363 9.412 9.336 9.412 12,303 +0.12(+1.34%)
May 15, 2003 9.285 9.287 9.285 9.287 1,537 -0.02(-0.19%)
May 14, 2003 9.360 9.361 9.256 9.305 4,101 -0.04(-0.40%)
May 13, 2003 9.274 9.360 9.237 9.342 13,328 +0.12(+1.25%)
May 12, 2003 9.198 9.334 9.198 9.227 11,790 -0.01(-0.08%)
May 09, 2003 9.168 9.235 9.168 9.235 21,017 +0.14(+1.59%)
May 08, 2003 9.139 9.139 9.090 9.090 1,537 -0.08(-0.85%)
May 07, 2003 9.081 9.168 9.081 9.168 7,689 +0.01(+0.11%)
May 06, 2003 9.110 9.159 9.110 9.159 5,126 +0.10(+1.08%)
May 05, 2003 9.069 9.071 9.014 9.061 9,740 +0.04(+0.43%)
May 02, 2003 8.954 9.022 8.954 9.022 1,537 +0.17(+1.89%)
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.