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
Donaldson Company
(NY:
DCI
)
72.84
+0.32 (+0.44%)
Streaming Delayed Price
Updated: 2:02 PM EDT, Jun 18, 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 (%)
Apr 30, 2004
10.95
11.17
10.91
11.04
633,282
+0.08(+0.73%)
Apr 29, 2004
11.19
11.21
10.91
10.96
819,117
-0.30(-2.68%)
Apr 28, 2004
11.37
11.39
11.19
11.26
957,500
-0.21(-1.79%)
Apr 27, 2004
11.47
11.57
11.43
11.47
600,736
-0.04(-0.38%)
Apr 26, 2004
11.35
11.57
11.35
11.51
1,067,064
+0.11(+0.95%)
Apr 23, 2004
11.43
11.43
11.28
11.40
668,312
+0.00(+0.00%)
Apr 22, 2004
11.15
11.40
11.10
11.40
1,116,007
+0.23(+2.05%)
Apr 21, 2004
11.04
11.19
11.04
11.17
1,020,356
+0.10(+0.95%)
Apr 20, 2004
11.03
11.23
11.03
11.07
784,087
+0.01(+0.07%)
Apr 19, 2004
10.91
11.10
10.87
11.06
1,047,934
+0.10(+0.88%)
Apr 16, 2004
10.90
11.03
10.89
10.96
547,072
+0.01(+0.11%)
Apr 15, 2004
10.84
11.04
10.82
10.95
468,812
+0.11(+1.00%)
Apr 14, 2004
10.84
11.03
10.79
10.84
473,781
-0.12(-1.06%)
Apr 13, 2004
11.23
11.33
10.87
10.96
849,676
-0.29(-2.58%)
Apr 12, 2004
11.13
11.33
11.13
11.25
473,533
+0.12(+1.08%)
Apr 08, 2004
11.13
11.29
11.07
11.13
844,955
+0.02(+0.22%)
Apr 07, 2004
11.13
11.16
10.92
11.11
569,183
+0.02(+0.15%)
Apr 06, 2004
11.07
11.16
10.96
11.09
822,844
-0.04(-0.40%)
Apr 05, 2004
11.13
11.21
11.03
11.13
621,853
+0.07(+0.62%)
Apr 02, 2004
10.83
11.09
10.81
11.06
1,082,964
+0.31(+2.88%)
Apr 01, 2004
10.69
10.85
10.68
10.76
1,092,654
+0.08(+0.72%)
Mar 31, 2004
10.73
10.75
10.42
10.68
1,366,935
-0.00(-0.04%)
Mar 30, 2004
10.79
10.79
10.57
10.68
1,236,502
-0.16(-1.48%)
Mar 29, 2004
10.84
10.97
10.72
10.84
1,043,710
-0.02(-0.15%)
Mar 26, 2004
10.76
10.86
10.65
10.86
1,426,561
+0.12(+1.09%)
Mar 25, 2004
10.93
10.93
10.69
10.74
1,355,507
-0.10(-0.96%)
Mar 24, 2004
10.95
11.00
10.84
10.85
690,175
-0.08(-0.74%)
Mar 23, 2004
10.79
11.00
10.71
10.93
1,047,437
+0.25(+2.37%)
Mar 22, 2004
10.85
10.94
10.51
10.67
1,169,174
+5.17(+94.04%)
Mar 19, 2004
5.539
5.568
5.500
5.501
617,133
-0.03(-0.53%)
Mar 18, 2004
5.555
5.557
5.469
5.530
1,390,289
-0.07(-1.19%)
Mar 17, 2004
5.501
5.653
5.501
5.597
835,763
+0.08(+1.50%)
Mar 16, 2004
5.514
5.560
5.464
5.514
530,675
+0.02(+0.40%)
Mar 15, 2004
5.589
5.589
5.479
5.492
1,101,597
-0.09(-1.69%)
Mar 12, 2004
5.434
5.624
5.427
5.587
1,883,200
+0.16(+2.89%)
Mar 11, 2004
5.625
5.625
5.429
5.430
2,292,635
-0.22(-3.81%)
Mar 10, 2004
5.702
5.719
5.640
5.645
1,036,505
-0.03(-0.55%)
Mar 09, 2004
5.761
5.766
5.669
5.676
745,827
-0.10(-1.72%)
Mar 08, 2004
5.811
5.836
5.741
5.776
850,173
-0.06(-1.02%)
Mar 05, 2004
5.695
5.837
5.695
5.835
2,252,387
+0.17(+2.91%)
Mar 04, 2004
5.831
5.887
5.665
5.670
1,612,397
-0.15(-2.54%)
Mar 03, 2004
5.749
5.821
5.692
5.818
1,037,002
+0.07(+1.21%)
Mar 02, 2004
5.780
5.896
5.711
5.749
1,358,488
-0.03(-0.47%)
Mar 01, 2004
5.739
5.968
5.726
5.776
2,013,385
+0.04(+0.65%)
Feb 27, 2004
5.278
5.759
5.248
5.739
3,857,331
+0.51(+9.76%)
Feb 26, 2004
5.217
5.231
5.177
5.229
676,759
+0.03(+0.50%)
Feb 25, 2004
5.146
5.206
5.127
5.202
778,124
+0.06(+1.10%)
Feb 24, 2004
5.082
5.162
5.062
5.146
1,281,967
+0.02(+0.35%)
Feb 23, 2004
5.186
5.212
5.117
5.128
1,465,319
-0.06(-1.09%)
Feb 20, 2004
5.142
5.184
5.122
5.184
1,464,822
+0.05(+1.02%)
Feb 19, 2004
5.123
5.162
5.120
5.132
2,088,911
+0.03(+0.67%)
Feb 18, 2004
5.132
5.142
5.082
5.098
1,157,746
-0.03(-0.57%)
Feb 17, 2004
5.127
5.142
5.092
5.127
2,796,478
+0.04(+0.69%)
Feb 13, 2004
5.308
5.309
5.064
5.092
4,217,575
-0.38(-6.90%)
Feb 12, 2004
5.441
5.489
5.441
5.469
548,563
+0.03(+0.52%)
Feb 11, 2004
5.464
5.504
5.436
5.441
764,708
-0.04(-0.68%)
Feb 10, 2004
5.447
5.509
5.434
5.478
659,368
+0.03(+0.46%)
Feb 09, 2004
5.378
5.477
5.370
5.453
633,033
+0.08(+1.57%)
Feb 06, 2004
5.258
5.377
5.253
5.368
1,229,794
+0.13(+2.52%)
Feb 05, 2004
5.288
5.333
5.212
5.237
1,207,434
-0.07(-1.25%)
Feb 04, 2004
5.361
5.398
5.303
5.303
861,601
-0.08(-1.55%)
Feb 03, 2004
5.409
5.454
5.358
5.387
750,795
-0.04(-0.67%)
Feb 02, 2004
5.456
5.494
5.408
5.423
698,125
-0.01(-0.24%)
Jan 30, 2004
5.400
5.484
5.373
5.436
1,363,457
+0.04(+0.69%)
Jan 29, 2004
5.420
5.464
5.348
5.399
1,679,974
+0.00(+0.07%)
Jan 28, 2004
5.580
5.592
5.390
5.395
1,583,578
-0.21(-3.67%)
Jan 27, 2004
5.721
5.721
5.585
5.600
1,159,733
-0.14(-2.39%)
Jan 26, 2004
5.741
5.753
5.714
5.737
514,774
-0.00(-0.05%)
Jan 23, 2004
5.766
5.784
5.738
5.740
651,915
-0.05(-0.83%)
Jan 22, 2004
5.836
5.860
5.767
5.788
521,731
-0.03(-0.50%)
Jan 21, 2004
5.771
5.826
5.752
5.817
586,823
+0.06(+0.98%)
Jan 20, 2004
5.811
5.834
5.747
5.761
1,018,617
+0.00(+0.00%)
Jan 16, 2004
5.711
5.770
5.697
5.761
808,434
+0.06(+0.97%)
Jan 15, 2004
5.716
5.716
5.675
5.706
599,245
-0.01(-0.18%)
Jan 14, 2004
5.710
5.729
5.706
5.716
430,303
+0.02(+0.28%)
Jan 13, 2004
5.721
5.728
5.682
5.699
818,869
-0.04(-0.75%)
Jan 12, 2004
5.806
5.817
5.724
5.743
1,207,434
-0.10(-1.74%)
Jan 09, 2004
5.907
5.914
5.844
5.844
478,501
-0.09(-1.59%)
Jan 08, 2004
5.936
5.961
5.901
5.939
379,621
+0.00(+0.03%)
Jan 07, 2004
5.905
5.941
5.905
5.937
670,300
+0.03(+0.53%)
Jan 06, 2004
5.872
5.909
5.842
5.906
919,737
+0.05(+0.81%)
Jan 05, 2004
5.917
5.920
5.816
5.858
1,018,617
-0.04(-0.68%)
Jan 02, 2004
5.953
5.971
5.894
5.899
449,185
-0.05(-0.91%)
Dec 31, 2003
5.958
5.980
5.913
5.953
540,115
+0.00(+0.05%)
Dec 30, 2003
5.987
5.987
5.925
5.950
615,642
-0.05(-0.76%)
Dec 29, 2003
5.967
6.003
5.932
5.995
767,690
+0.03(+0.47%)
Dec 26, 2003
5.948
5.981
5.948
5.967
130,184
+0.02(+0.32%)
Dec 24, 2003
5.983
5.983
5.938
5.948
126,209
-0.04(-0.59%)
Dec 23, 2003
5.946
5.983
5.918
5.983
559,494
+0.04(+0.68%)
Dec 22, 2003
5.993
5.997
5.916
5.943
668,312
-0.06(-1.04%)
Dec 19, 2003
6.028
6.032
5.936
6.005
746,820
-0.01(-0.13%)
Dec 18, 2003
6.013
6.013
5.962
6.013
826,322
+0.01(+0.17%)
Dec 17, 2003
6.005
6.005
5.948
6.003
569,929
-0.03(-0.45%)
Dec 16, 2003
6.045
6.045
5.937
6.031
1,005,698
-0.02(-0.32%)
Dec 15, 2003
6.148
6.148
6.049
6.050
691,169
-0.07(-1.07%)
Dec 12, 2003
6.143
6.143
6.085
6.115
652,412
-0.03(-0.46%)
Dec 11, 2003
6.128
6.189
6.110
6.143
657,878
+0.00(+0.03%)
Dec 10, 2003
6.140
6.148
6.111
6.141
1,105,076
+0.00(+0.02%)
Dec 09, 2003
6.150
6.150
6.110
6.140
1,155,261
+0.02(+0.25%)
Dec 08, 2003
6.125
6.136
6.098
6.125
657,878
+0.01(+0.18%)
Dec 05, 2003
6.088
6.151
6.088
6.114
558,500
+0.00(+0.07%)
Dec 04, 2003
6.036
6.118
6.022
6.110
1,285,446
+0.07(+1.20%)
Dec 03, 2003
5.986
6.048
5.986
6.038
1,895,623
+0.08(+1.39%)
Dec 02, 2003
6.007
6.012
5.929
5.955
2,159,469
-0.02(-0.32%)
Dec 01, 2003
5.903
5.987
5.903
5.974
897,377
+0.08(+1.44%)
Nov 28, 2003
5.826
5.917
5.826
5.890
457,135
+0.05(+0.93%)
Nov 26, 2003
5.801
5.849
5.780
5.835
521,731
+0.05(+0.85%)
Nov 25, 2003
5.615
5.786
5.615
5.786
1,699,849
+0.19(+3.44%)
Nov 24, 2003
5.534
5.594
5.529
5.594
1,489,169
+0.04(+0.80%)
Nov 21, 2003
5.596
5.625
5.553
5.550
791,540
-0.02(-0.38%)
Nov 20, 2003
5.622
5.626
5.571
5.571
1,037,499
-0.05(-0.91%)
Nov 19, 2003
5.680
5.695
5.622
5.622
884,458
-0.08(-1.43%)
Nov 18, 2003
5.764
5.769
5.682
5.704
549,059
-0.06(-1.08%)
Nov 17, 2003
5.743
5.770
5.717
5.766
701,604
-0.01(-0.24%)
Nov 14, 2003
5.866
5.872
5.767
5.780
723,467
-0.08(-1.34%)
Nov 13, 2003
5.882
5.882
5.810
5.858
1,451,903
-0.03(-0.48%)
Nov 12, 2003
5.858
5.887
5.823
5.887
1,197,994
+0.04(+0.71%)
Nov 11, 2003
5.920
5.927
5.834
5.845
1,007,686
-0.06(-1.09%)
Nov 10, 2003
6.012
6.012
5.917
5.910
597,257
-0.11(-1.85%)
Nov 07, 2003
6.002
6.028
5.982
6.021
470,054
+0.02(+0.32%)
Nov 06, 2003
5.937
6.002
5.931
6.002
715,020
+0.06(+0.98%)
Nov 05, 2003
5.882
5.944
5.862
5.944
336,889
+0.07(+1.22%)
Nov 04, 2003
5.836
5.874
5.836
5.873
555,479
+0.03(+0.59%)
Nov 03, 2003
5.778
5.867
5.778
5.838
421,906
+0.08(+1.40%)
Oct 31, 2003
5.757
5.794
5.756
5.758
399,000
-0.08(-1.34%)
Oct 30, 2003
5.802
5.856
5.833
5.836
403,472
+0.03(+0.59%)
Oct 29, 2003
5.739
5.802
5.737
5.802
320,491
+0.04(+0.77%)
Oct 28, 2003
5.745
5.759
5.686
5.758
560,985
-0.01(-0.17%)
Oct 27, 2003
5.675
5.771
5.675
5.768
402,478
+0.11(+1.94%)
Oct 24, 2003
5.718
5.718
5.614
5.658
342,354
-0.06(-1.02%)
Oct 23, 2003
5.655
5.726
5.652
5.717
426,328
+0.06(+0.98%)
Oct 22, 2003
5.756
5.772
5.653
5.661
549,059
-0.11(-1.83%)
Oct 21, 2003
5.754
5.811
5.706
5.767
505,830
+0.02(+0.37%)
Oct 20, 2003
5.765
5.781
5.739
5.746
386,081
+0.00(+0.00%)
Oct 17, 2003
5.736
5.756
5.721
5.746
805,453
+0.01(+0.23%)
Oct 16, 2003
5.816
5.816
5.695
5.733
698,125
-0.06(-1.09%)
Oct 15, 2003
5.781
5.836
5.781
5.796
587,320
+0.04(+0.70%)
Oct 14, 2003
5.761
5.765
5.737
5.756
772,658
+0.02(+0.32%)
Oct 13, 2003
5.672
5.748
5.681
5.738
250,927
+0.07(+1.15%)
Oct 10, 2003
5.675
5.687
5.663
5.672
250,927
-0.03(-0.49%)
Oct 09, 2003
5.716
5.770
5.686
5.700
641,480
+0.02(+0.41%)
Oct 08, 2003
5.645
5.679
5.641
5.677
672,784
+0.07(+1.20%)
Oct 07, 2003
5.583
5.640
5.553
5.610
735,889
+0.03(+0.50%)
Oct 06, 2003
5.568
5.600
5.560
5.582
603,717
-0.03(-0.56%)
Oct 03, 2003
5.499
5.613
5.499
5.613
1,041,474
+0.14(+2.61%)
Oct 02, 2003
5.517
5.520
5.469
5.470
717,504
-0.04(-0.80%)
Oct 01, 2003
5.425
5.524
5.416
5.514
751,789
+0.09(+1.67%)
Sep 30, 2003
5.439
5.443
5.368
5.424
1,034,518
-0.03(-0.52%)
Sep 29, 2003
5.358
5.453
5.358
5.452
621,605
+0.10(+1.96%)
Sep 26, 2003
5.399
5.404
5.318
5.347
1,333,147
-0.10(-1.81%)
Sep 25, 2003
5.577
5.591
5.434
5.446
1,215,881
-0.13(-2.35%)
Sep 24, 2003
5.628
5.645
5.575
5.577
570,922
-0.06(-1.04%)
Sep 23, 2003
5.679
5.700
5.620
5.635
569,929
-0.04(-0.78%)
Sep 22, 2003
5.705
5.716
5.668
5.679
355,274
-0.05(-0.83%)
Sep 19, 2003
5.754
5.754
5.707
5.727
564,463
-0.03(-0.47%)
Sep 18, 2003
5.708
5.771
5.691
5.754
537,631
+0.06(+0.99%)
Sep 17, 2003
5.786
5.786
5.695
5.697
509,308
-0.11(-1.84%)
Sep 16, 2003
5.688
5.811
5.688
5.804
733,404
+0.12(+2.03%)
Sep 15, 2003
5.625
5.706
5.620
5.688
695,144
+0.08(+1.44%)
Sep 12, 2003
5.660
5.668
5.570
5.608
1,801,711
-0.05(-0.84%)
Sep 11, 2003
5.548
5.655
5.548
5.655
808,434
+0.13(+2.31%)
Sep 10, 2003
5.685
5.697
5.524
5.527
1,004,208
-0.17(-2.90%)
Sep 09, 2003
5.716
5.772
5.692
5.692
1,475,753
-0.01(-0.23%)
Sep 08, 2003
5.635
5.712
5.625
5.706
1,074,269
+0.09(+1.56%)
Sep 05, 2003
5.751
5.751
5.617
5.618
1,346,563
-0.14(-2.48%)
Sep 04, 2003
5.776
5.791
5.752
5.761
1,470,784
-0.03(-0.57%)
Sep 03, 2003
5.709
5.826
5.660
5.794
1,704,818
+0.09(+1.50%)
Sep 02, 2003
5.539
5.709
5.539
5.709
1,474,759
+0.18(+3.33%)
Aug 29, 2003
5.446
5.524
5.414
5.524
1,243,210
+0.07(+1.20%)
Aug 28, 2003
5.285
5.489
5.132
5.459
3,304,297
+0.18(+3.31%)
Aug 27, 2003
5.214
5.291
5.202
5.284
751,789
+0.09(+1.76%)
Aug 26, 2003
5.200
5.217
5.172
5.192
1,132,404
-0.01(-0.10%)
Aug 25, 2003
5.127
5.206
5.121
5.197
669,803
+0.03(+0.64%)
Aug 22, 2003
5.122
5.192
5.112
5.164
821,353
+0.03(+0.67%)
Aug 21, 2003
5.047
5.142
5.031
5.130
668,312
+0.08(+1.63%)
Aug 20, 2003
4.971
5.064
4.971
5.047
562,972
-0.02(-0.32%)
Aug 19, 2003
5.038
5.136
5.038
5.064
825,825
+0.00(+0.00%)
Aug 18, 2003
4.937
5.082
4.937
5.064
705,579
+0.13(+2.57%)
Aug 15, 2003
4.845
4.953
4.838
4.937
337,386
+0.08(+1.72%)
Aug 14, 2003
4.748
4.853
4.747
4.853
1,195,012
+0.10(+2.07%)
Aug 13, 2003
4.758
4.770
4.750
4.755
1,380,848
-0.00(-0.06%)
Aug 12, 2003
4.770
4.773
4.739
4.758
963,960
-0.00(-0.04%)
Aug 11, 2003
4.790
4.808
4.750
4.760
598,251
-0.02(-0.46%)
Aug 08, 2003
4.790
4.799
4.746
4.782
817,378
-0.01(-0.19%)
Aug 07, 2003
4.873
4.884
4.780
4.791
747,317
-0.08(-1.69%)
Aug 06, 2003
4.850
4.879
4.831
4.873
688,685
+0.02(+0.39%)
Aug 05, 2003
4.901
4.949
4.844
4.854
385,087
-0.04(-0.72%)
Aug 04, 2003
4.914
4.914
4.840
4.889
776,137
-0.00(-0.08%)
Aug 01, 2003
4.905
4.933
4.872
4.893
1,031,536
-0.01(-0.25%)
Jul 31, 2003
4.914
4.949
4.884
4.906
1,064,331
-0.01(-0.16%)
Jul 30, 2003
4.825
4.914
4.810
4.914
660,859
+0.10(+2.13%)
Jul 29, 2003
4.860
4.860
4.805
4.811
322,976
-0.05(-1.01%)
Jul 28, 2003
4.840
4.870
4.811
4.860
273,784
+0.03(+0.54%)
Jul 25, 2003
4.825
4.842
4.791
4.834
909,799
+0.01(+0.19%)
Jul 24, 2003
4.843
4.895
4.824
4.825
738,870
-0.02(-0.37%)
Jul 23, 2003
4.755
4.854
4.729
4.843
736,386
+0.08(+1.65%)
Jul 22, 2003
4.699
4.805
4.699
4.765
840,732
+0.07(+1.39%)
Jul 21, 2003
4.692
4.707
4.654
4.699
506,327
-0.02(-0.38%)
Jul 18, 2003
4.594
4.717
4.585
4.717
893,899
+0.14(+3.03%)
Jul 17, 2003
4.624
4.669
4.569
4.579
726,945
-0.06(-1.19%)
Jul 16, 2003
4.679
4.682
4.619
4.634
427,322
-0.05(-0.97%)
Jul 15, 2003
4.699
4.716
4.657
4.679
395,521
+0.01(+0.11%)
Jul 14, 2003
4.694
4.714
4.674
4.674
295,647
+0.00(+0.09%)
Jul 11, 2003
4.698
4.707
4.629
4.670
569,929
-0.03(-0.58%)
Jul 10, 2003
4.734
4.734
4.673
4.697
682,722
-0.04(-0.79%)
Jul 09, 2003
4.710
4.755
4.675
4.734
679,244
+0.03(+0.62%)
Jul 08, 2003
4.630
4.708
4.616
4.705
642,474
+0.08(+1.63%)
Jul 07, 2003
4.581
4.643
4.562
4.630
460,117
+0.06(+1.25%)
Jul 03, 2003
4.550
4.597
4.536
4.572
327,945
+0.00(+0.04%)
Jul 02, 2003
4.518
4.581
4.508
4.570
476,514
+0.05(+1.02%)
Jul 01, 2003
4.474
4.529
4.410
4.524
777,130
+0.05(+1.15%)
Jun 30, 2003
4.432
4.493
4.431
4.473
884,458
+0.04(+0.91%)
Jun 27, 2003
4.457
4.466
4.420
4.433
380,118
-0.02(-0.54%)
Jun 26, 2003
4.458
4.473
4.409
4.457
397,012
+0.02(+0.39%)
Jun 25, 2003
4.430
4.457
4.419
4.440
516,762
+0.02(+0.46%)
Jun 24, 2003
4.431
4.471
4.384
4.420
531,171
-0.01(-0.25%)
Jun 23, 2003
4.529
4.529
4.397
4.431
837,254
-0.10(-2.18%)
Jun 20, 2003
4.568
4.571
4.498
4.529
957,500
+0.01(+0.25%)
Jun 19, 2003
4.553
4.575
4.518
4.518
680,734
-0.04(-0.77%)
Jun 18, 2003
4.523
4.558
4.423
4.553
1,662,086
+0.02(+0.40%)
Jun 17, 2003
4.539
4.539
4.470
4.535
760,733
-0.00(-0.09%)
Jun 16, 2003
4.473
4.545
4.473
4.539
429,807
+0.08(+1.71%)
Jun 13, 2003
4.463
4.478
4.422
4.463
551,544
+0.01(+0.29%)
Jun 12, 2003
4.407
4.456
4.407
4.450
550,550
+0.06(+1.45%)
Jun 11, 2003
4.392
4.392
4.345
4.386
486,949
-0.01(-0.16%)
Jun 10, 2003
4.327
4.397
4.309
4.393
821,850
+0.07(+1.54%)
Jun 09, 2003
4.418
4.418
4.310
4.327
986,817
-0.08(-1.92%)
Jun 06, 2003
4.325
4.418
4.297
4.411
1,334,140
+0.10(+2.29%)
Jun 05, 2003
4.249
4.327
4.219
4.313
603,717
+0.01(+0.30%)
Jun 04, 2003
4.262
4.300
4.248
4.300
719,988
+0.05(+1.28%)
Jun 03, 2003
4.304
4.317
4.236
4.245
744,833
-0.06(-1.36%)
Jun 02, 2003
4.226
4.333
4.225
4.304
979,363
+0.08(+1.95%)
May 30, 2003
4.169
4.241
4.168
4.221
875,017
+0.04(+0.89%)
May 29, 2003
4.176
4.201
4.131
4.184
909,799
+0.03(+0.68%)
May 28, 2003
4.150
4.176
4.096
4.156
867,564
+0.01(+0.15%)
May 27, 2003
4.075
4.151
4.075
4.150
388,068
+0.07(+1.63%)
May 23, 2003
4.046
4.101
4.021
4.083
263,846
+0.04(+0.90%)
May 22, 2003
4.052
4.061
4.043
4.047
857,626
-0.02(-0.37%)
May 21, 2003
4.069
4.080
4.054
4.062
543,097
+0.00(+0.05%)
May 20, 2003
4.000
4.080
3.998
4.060
815,888
+0.05(+1.36%)
May 19, 2003
4.035
4.040
4.001
4.006
414,403
-0.03(-0.72%)
May 16, 2003
4.060
4.078
4.035
4.035
488,439
-0.02(-0.60%)
May 15, 2003
4.063
4.097
4.027
4.059
653,406
+0.01(+0.20%)
May 14, 2003
4.086
4.089
4.030
4.051
363,721
-0.03(-0.62%)
May 13, 2003
4.116
4.116
4.074
4.076
393,037
-0.05(-1.10%)
May 12, 2003
4.077
4.146
4.077
4.122
705,082
+0.02(+0.39%)
May 09, 2003
4.083
4.124
4.075
4.106
575,891
+0.03(+0.72%)
May 08, 2003
4.076
4.110
4.061
4.076
626,077
-0.01(-0.17%)
May 07, 2003
4.060
4.094
4.045
4.083
636,015
+0.01(+0.22%)
May 06, 2003
4.044
4.080
4.012
4.074
1,271,533
+0.04(+1.00%)
May 05, 2003
4.036
4.050
4.007
4.034
1,027,064
-0.00(-0.05%)
May 02, 2003
3.979
4.045
3.977
4.036
643,965
+0.06(+1.47%)
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.