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
Kirby Corp
(NY:
KEX
)
124.17
+1.11 (+0.90%)
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 (%)
May 28, 2004
8.838
8.905
8.735
8.850
93,800
+0.00(+0.00%)
May 27, 2004
8.810
8.932
8.725
8.850
117,400
+0.06(+0.74%)
May 26, 2004
9.018
9.018
8.643
8.785
157,600
-0.22(-2.44%)
May 25, 2004
8.750
9.018
8.707
9.005
225,200
+0.26(+2.91%)
May 24, 2004
8.745
8.750
8.658
8.750
189,800
+0.01(+0.06%)
May 21, 2004
8.588
8.835
8.588
8.745
176,600
+0.19(+2.28%)
May 20, 2004
8.537
8.693
8.505
8.550
163,000
+0.01(+0.15%)
May 19, 2004
8.625
8.803
8.492
8.537
270,200
-0.09(-0.99%)
May 18, 2004
8.648
8.820
8.575
8.623
319,200
+0.22(+2.68%)
May 17, 2004
8.575
8.575
8.300
8.398
169,600
-0.18(-2.07%)
May 14, 2004
8.430
8.715
8.387
8.575
224,400
+0.08(+0.97%)
May 13, 2004
8.498
8.537
8.473
8.492
280,600
-0.01(-0.06%)
May 12, 2004
8.537
8.540
8.393
8.498
214,600
-0.00(-0.03%)
May 11, 2004
8.607
8.645
8.473
8.500
273,200
-0.04(-0.53%)
May 10, 2004
8.845
8.870
8.543
8.545
261,600
-0.31(-3.53%)
May 07, 2004
8.960
9.045
8.850
8.857
199,000
-0.17(-1.83%)
May 06, 2004
8.973
9.123
8.870
9.023
166,000
+0.05(+0.53%)
May 05, 2004
8.688
9.050
8.680
8.975
211,400
+0.31(+3.61%)
May 04, 2004
8.910
8.922
8.625
8.662
186,200
-0.25(-2.75%)
May 03, 2004
8.662
9.000
8.662
8.908
229,600
+0.28(+3.28%)
Apr 30, 2004
8.700
8.797
8.568
8.625
222,600
-0.02(-0.20%)
Apr 29, 2004
8.637
8.885
8.492
8.643
200,400
+0.05(+0.64%)
Apr 28, 2004
8.887
8.957
8.562
8.588
179,800
-0.31(-3.46%)
Apr 27, 2004
8.963
8.998
8.883
8.895
128,600
-0.07(-0.75%)
Apr 26, 2004
8.935
9.107
8.885
8.963
101,400
+0.00(+0.03%)
Apr 23, 2004
9.020
9.037
8.870
8.960
166,400
-0.10(-1.08%)
Apr 22, 2004
8.863
9.062
8.822
9.057
107,800
+0.23(+2.66%)
Apr 21, 2004
8.810
8.893
8.713
8.822
183,600
+0.01(+0.14%)
Apr 20, 2004
8.780
8.877
8.780
8.810
121,800
+0.03(+0.34%)
Apr 19, 2004
8.787
8.800
8.648
8.780
82,000
+0.10(+1.21%)
Apr 16, 2004
8.640
8.752
8.625
8.675
86,800
+0.06(+0.70%)
Apr 15, 2004
8.693
8.738
8.555
8.615
162,400
-0.10(-1.12%)
Apr 14, 2004
8.710
8.780
8.688
8.713
147,800
+0.01(+0.11%)
Apr 13, 2004
8.745
8.825
8.675
8.703
171,200
-0.04(-0.49%)
Apr 12, 2004
8.680
8.748
8.680
8.745
53,200
+0.09(+1.04%)
Apr 08, 2004
8.745
8.745
8.625
8.655
119,200
-0.09(-1.03%)
Apr 07, 2004
8.688
8.750
8.607
8.745
135,200
+0.07(+0.84%)
Apr 06, 2004
8.670
8.688
8.578
8.672
143,400
+0.00(+0.03%)
Apr 05, 2004
8.602
8.670
8.475
8.670
120,000
+0.07(+0.78%)
Apr 02, 2004
8.525
8.695
8.515
8.602
133,400
+0.11(+1.35%)
Apr 01, 2004
8.447
8.537
8.425
8.488
178,600
+0.04(+0.47%)
Mar 31, 2004
8.495
8.500
8.360
8.447
192,400
-0.05(-0.56%)
Mar 30, 2004
8.438
8.495
8.377
8.495
206,000
+0.00(+0.00%)
Mar 29, 2004
8.050
8.495
8.025
8.495
156,400
+0.47(+5.89%)
Mar 26, 2004
8.043
8.057
7.963
8.023
112,000
+0.01(+0.06%)
Mar 25, 2004
7.975
8.123
7.950
8.018
164,400
+0.09(+1.17%)
Mar 24, 2004
7.872
8.020
7.865
7.925
160,200
-0.01(-0.09%)
Mar 23, 2004
7.867
8.010
7.827
7.933
259,600
+0.12(+1.50%)
Mar 22, 2004
8.012
8.012
7.812
7.815
185,400
-0.17(-2.16%)
Mar 19, 2004
8.162
8.162
7.987
7.987
82,000
-0.11(-1.39%)
Mar 18, 2004
8.150
8.150
8.000
8.100
109,000
-0.07(-0.89%)
Mar 17, 2004
7.907
8.185
7.888
8.172
123,000
+0.38(+4.84%)
Mar 16, 2004
7.997
7.997
7.793
7.795
113,200
-0.12(-1.45%)
Mar 15, 2004
7.980
8.117
7.900
7.910
143,200
-0.10(-1.28%)
Mar 12, 2004
7.990
8.085
7.935
8.012
137,200
+0.03(+0.44%)
Mar 11, 2004
7.940
8.188
7.907
7.978
121,600
+0.01(+0.16%)
Mar 10, 2004
7.947
8.025
7.900
7.965
180,400
-0.01(-0.09%)
Mar 09, 2004
7.995
8.075
7.942
7.973
139,600
-0.03(-0.34%)
Mar 08, 2004
8.088
8.100
7.940
8.000
113,600
-0.09(-1.08%)
Mar 05, 2004
8.027
8.143
7.883
8.088
114,200
-0.00(-0.03%)
Mar 04, 2004
8.000
8.090
7.850
8.090
120,400
+0.09(+1.09%)
Mar 03, 2004
8.055
8.078
7.853
8.002
71,200
-0.03(-0.34%)
Mar 02, 2004
8.113
8.140
8.015
8.030
188,600
-0.12(-1.47%)
Mar 01, 2004
8.000
8.150
7.815
8.150
168,400
+0.20(+2.52%)
Feb 27, 2004
7.775
8.027
7.638
7.950
207,200
+0.22(+2.81%)
Feb 26, 2004
7.777
7.800
7.647
7.732
147,400
-0.04(-0.55%)
Feb 25, 2004
7.702
7.800
7.548
7.775
113,400
+0.10(+1.27%)
Feb 24, 2004
7.705
7.760
7.582
7.678
208,400
-0.13(-1.63%)
Feb 23, 2004
7.875
7.895
7.603
7.805
150,200
+0.04(+0.48%)
Feb 20, 2004
7.875
7.875
7.713
7.768
100,200
-0.10(-1.24%)
Feb 19, 2004
7.912
7.940
7.825
7.865
115,400
-0.05(-0.60%)
Feb 18, 2004
7.995
7.997
7.812
7.912
137,800
-0.08(-1.03%)
Feb 17, 2004
8.037
8.037
7.945
7.995
293,200
-0.00(-0.06%)
Feb 13, 2004
8.125
8.162
7.992
8.000
125,800
-0.24(-2.91%)
Feb 12, 2004
8.205
8.293
8.125
8.240
123,800
+0.02(+0.18%)
Feb 11, 2004
8.062
8.225
8.025
8.225
120,000
+0.16(+2.02%)
Feb 10, 2004
7.970
8.062
7.945
8.062
281,400
+0.08(+1.03%)
Feb 09, 2004
7.938
8.018
7.928
7.980
124,000
+0.04(+0.54%)
Feb 06, 2004
7.930
7.950
7.890
7.938
147,000
+0.01(+0.09%)
Feb 05, 2004
7.875
7.930
7.850
7.930
136,600
+0.05(+0.70%)
Feb 04, 2004
7.997
7.997
7.857
7.875
216,200
-0.12(-1.56%)
Feb 03, 2004
8.125
8.162
7.912
8.000
241,800
-0.16(-2.02%)
Feb 02, 2004
8.200
8.275
8.125
8.165
248,800
-0.05(-0.64%)
Jan 30, 2004
8.357
8.357
8.182
8.217
137,800
-0.08(-0.93%)
Jan 29, 2004
8.238
8.365
8.018
8.295
278,000
+0.17(+2.09%)
Jan 28, 2004
8.495
8.500
8.125
8.125
119,600
-0.41(-4.83%)
Jan 27, 2004
8.488
8.625
8.453
8.537
180,200
+0.04(+0.50%)
Jan 26, 2004
8.625
8.625
8.338
8.495
135,000
-0.13(-1.51%)
Jan 23, 2004
8.400
8.625
8.393
8.625
140,400
+0.29(+3.45%)
Jan 22, 2004
8.438
8.498
8.338
8.338
182,400
-0.04(-0.45%)
Jan 21, 2004
8.250
8.575
8.230
8.375
340,400
+0.15(+1.82%)
Jan 20, 2004
8.492
8.508
8.178
8.225
342,800
-0.25(-2.92%)
Jan 16, 2004
8.495
8.560
8.473
8.473
191,600
-0.00(-0.06%)
Jan 15, 2004
8.572
8.572
8.443
8.477
141,600
-0.10(-1.11%)
Jan 14, 2004
8.543
8.572
8.475
8.572
118,200
+0.03(+0.38%)
Jan 13, 2004
8.575
8.575
8.367
8.540
164,400
-0.03(-0.32%)
Jan 12, 2004
8.550
8.617
8.550
8.568
140,400
+0.04(+0.50%)
Jan 09, 2004
8.828
8.828
8.525
8.525
132,400
-0.30(-3.43%)
Jan 08, 2004
8.697
8.850
8.697
8.828
72,000
+0.19(+2.23%)
Jan 07, 2004
8.613
8.655
8.530
8.635
179,600
+0.07(+0.85%)
Jan 06, 2004
9.060
9.060
8.545
8.562
265,400
-0.57(-6.27%)
Jan 05, 2004
8.838
9.135
8.828
9.135
286,400
+0.32(+3.66%)
Jan 02, 2004
8.660
8.955
8.660
8.812
246,000
+0.09(+1.06%)
Dec 31, 2003
8.688
8.938
8.688
8.720
301,200
+0.10(+1.10%)
Dec 30, 2003
8.457
8.625
8.405
8.625
105,800
+0.19(+2.22%)
Dec 29, 2003
8.375
8.460
8.338
8.438
138,800
+0.09(+1.11%)
Dec 26, 2003
8.375
8.375
8.307
8.345
26,000
-0.05(-0.57%)
Dec 24, 2003
8.492
8.492
8.290
8.393
86,400
-0.13(-1.53%)
Dec 23, 2003
8.373
8.523
8.287
8.523
132,400
+0.18(+2.10%)
Dec 22, 2003
8.373
8.400
8.303
8.348
245,000
-0.07(-0.89%)
Dec 19, 2003
8.367
8.422
8.312
8.422
234,800
+0.05(+0.66%)
Dec 18, 2003
8.245
8.367
8.245
8.367
364,200
+0.12(+1.42%)
Dec 17, 2003
8.250
8.250
8.152
8.250
171,800
-0.04(-0.51%)
Dec 16, 2003
8.300
8.300
8.268
8.293
229,600
-0.01(-0.09%)
Dec 15, 2003
8.232
8.300
8.127
8.300
249,800
+0.10(+1.25%)
Dec 12, 2003
8.107
8.200
8.012
8.197
203,600
+0.03(+0.37%)
Dec 11, 2003
7.897
8.168
7.897
8.168
202,600
+0.30(+3.75%)
Dec 10, 2003
7.912
7.920
7.855
7.872
198,600
-0.04(-0.54%)
Dec 09, 2003
7.853
7.987
7.800
7.915
338,200
+0.06(+0.73%)
Dec 08, 2003
7.812
7.870
7.793
7.857
169,600
+0.07(+0.90%)
Dec 05, 2003
7.787
7.832
7.763
7.787
48,800
+0.00(+0.00%)
Dec 04, 2003
7.750
7.835
7.737
7.787
214,000
+0.02(+0.32%)
Dec 03, 2003
7.787
7.825
7.765
7.763
146,800
+0.02(+0.19%)
Dec 02, 2003
7.768
7.795
7.728
7.747
126,000
-0.04(-0.45%)
Dec 01, 2003
7.585
7.815
7.585
7.782
227,600
+0.28(+3.77%)
Nov 28, 2003
7.625
7.625
7.500
7.500
130,400
-0.20(-2.60%)
Nov 26, 2003
7.665
7.665
7.603
7.700
98,200
+0.10(+1.32%)
Nov 25, 2003
7.537
7.680
7.490
7.600
174,600
+0.09(+1.16%)
Nov 24, 2003
7.375
7.527
7.375
7.513
181,000
+0.12(+1.59%)
Nov 21, 2003
7.370
7.395
7.338
7.395
149,800
+0.07(+1.02%)
Nov 20, 2003
7.235
7.320
7.232
7.320
178,400
+0.05(+0.65%)
Nov 19, 2003
7.263
7.293
7.200
7.272
92,200
+0.01(+0.14%)
Nov 18, 2003
7.250
7.310
7.237
7.263
123,400
+0.08(+1.04%)
Nov 17, 2003
7.155
7.188
7.100
7.188
266,600
+0.04(+0.63%)
Nov 14, 2003
7.250
7.250
7.125
7.143
77,400
-0.10(-1.41%)
Nov 13, 2003
7.232
7.275
7.200
7.245
197,200
-0.05(-0.69%)
Nov 12, 2003
7.405
7.433
7.295
7.295
193,400
-0.14(-1.92%)
Nov 11, 2003
7.550
7.600
7.433
7.438
92,800
-0.14(-1.82%)
Nov 10, 2003
7.508
7.723
7.500
7.575
457,200
+0.07(+0.90%)
Nov 07, 2003
7.545
7.550
7.527
7.508
142,800
-0.02(-0.30%)
Nov 06, 2003
7.385
7.530
7.320
7.530
56,400
+0.17(+2.34%)
Nov 05, 2003
7.353
7.388
7.207
7.357
141,000
+0.08(+1.13%)
Nov 04, 2003
7.353
7.353
7.188
7.275
210,400
-0.12(-1.59%)
Nov 03, 2003
7.425
7.425
7.343
7.393
111,200
+0.05(+0.65%)
Oct 31, 2003
7.240
7.345
7.218
7.345
113,600
+0.08(+1.14%)
Oct 30, 2003
7.277
7.277
7.242
7.263
125,000
+0.01(+0.10%)
Oct 29, 2003
7.250
7.272
7.237
7.255
89,000
-0.02(-0.31%)
Oct 28, 2003
7.305
7.310
7.162
7.277
147,400
+0.00(+0.03%)
Oct 27, 2003
7.218
7.388
7.192
7.275
142,000
+0.08(+1.15%)
Oct 24, 2003
7.350
7.367
7.188
7.192
160,400
-0.17(-2.34%)
Oct 23, 2003
7.500
7.537
7.345
7.365
154,200
-0.13(-1.80%)
Oct 22, 2003
7.555
7.555
7.500
7.500
210,800
-0.02(-0.23%)
Oct 21, 2003
7.537
7.582
7.503
7.518
91,600
+0.02(+0.23%)
Oct 20, 2003
7.500
7.572
7.500
7.500
189,200
-0.00(-0.03%)
Oct 17, 2003
7.500
7.525
7.500
7.503
140,600
+0.01(+0.07%)
Oct 16, 2003
7.475
7.535
7.480
7.497
123,200
+0.02(+0.30%)
Oct 15, 2003
7.688
7.688
7.475
7.475
254,600
-0.21(-2.76%)
Oct 14, 2003
7.750
7.768
7.688
7.688
186,600
-0.13(-1.69%)
Oct 13, 2003
7.775
7.920
7.775
7.820
36,400
+0.06(+0.74%)
Oct 10, 2003
7.795
7.812
7.670
7.763
54,600
+0.01(+0.16%)
Oct 09, 2003
7.612
7.800
7.612
7.750
110,400
+0.19(+2.51%)
Oct 08, 2003
7.612
7.617
7.532
7.560
86,400
-0.06(-0.79%)
Oct 07, 2003
7.598
7.598
7.585
7.620
45,600
+0.01(+0.13%)
Oct 06, 2003
7.465
7.625
7.463
7.610
70,400
+0.14(+1.81%)
Oct 03, 2003
7.487
7.525
7.475
7.475
67,200
+0.05(+0.71%)
Oct 02, 2003
7.375
7.475
7.375
7.423
115,800
+0.08(+1.02%)
Oct 01, 2003
7.195
7.348
7.195
7.348
134,400
+0.17(+2.40%)
Sep 30, 2003
7.275
7.275
7.162
7.175
105,000
-0.16(-2.21%)
Sep 29, 2003
7.085
7.325
7.070
7.338
85,400
+0.28(+3.89%)
Sep 26, 2003
7.045
7.135
7.043
7.062
134,200
+0.02(+0.25%)
Sep 25, 2003
7.425
7.425
7.045
7.045
100,600
-0.36(-4.89%)
Sep 24, 2003
7.475
7.508
7.407
7.407
102,800
+0.03(+0.44%)
Sep 23, 2003
7.475
7.510
7.322
7.375
138,800
-0.10(-1.34%)
Sep 22, 2003
7.625
7.625
7.450
7.475
67,600
-0.15(-1.97%)
Sep 19, 2003
7.450
7.662
7.450
7.625
186,600
+0.16(+2.14%)
Sep 18, 2003
7.410
7.465
7.383
7.465
180,600
+0.06(+0.78%)
Sep 17, 2003
7.638
7.638
7.340
7.407
79,400
-0.22(-2.92%)
Sep 16, 2003
7.660
7.660
7.487
7.630
94,000
-0.03(-0.39%)
Sep 15, 2003
7.438
7.670
7.438
7.660
128,400
+0.25(+3.34%)
Sep 12, 2003
7.327
7.452
7.298
7.412
84,600
+0.10(+1.37%)
Sep 11, 2003
7.200
7.312
7.200
7.312
43,600
+0.11(+1.56%)
Sep 10, 2003
7.232
7.247
7.155
7.200
68,600
-0.04(-0.59%)
Sep 09, 2003
7.350
7.372
7.213
7.242
61,000
-0.11(-1.46%)
Sep 08, 2003
7.345
7.375
7.335
7.350
78,200
+0.01(+0.14%)
Sep 05, 2003
7.335
7.490
7.298
7.340
128,200
+0.00(+0.07%)
Sep 04, 2003
7.335
7.405
7.325
7.335
73,200
-0.01(-0.17%)
Sep 03, 2003
7.350
7.438
7.338
7.348
163,200
+0.01(+0.17%)
Sep 02, 2003
7.300
7.350
7.237
7.335
79,600
+0.04(+0.48%)
Aug 29, 2003
7.298
7.315
7.258
7.300
39,600
-0.01(-0.17%)
Aug 28, 2003
7.192
7.320
7.160
7.312
159,800
+0.13(+1.85%)
Aug 27, 2003
7.185
7.220
7.150
7.180
81,200
+0.00(+0.07%)
Aug 26, 2003
7.138
7.188
7.050
7.175
97,400
-0.03(-0.35%)
Aug 25, 2003
7.213
7.213
7.058
7.200
117,400
-0.02(-0.35%)
Aug 22, 2003
7.225
7.230
7.088
7.225
114,600
+0.00(+0.03%)
Aug 21, 2003
7.225
7.225
7.088
7.223
122,400
+0.00(+0.00%)
Aug 20, 2003
7.200
7.223
7.093
7.223
113,000
+0.02(+0.31%)
Aug 19, 2003
7.155
7.200
7.085
7.200
133,200
+0.06(+0.88%)
Aug 18, 2003
7.040
7.138
7.037
7.138
55,000
+0.10(+1.42%)
Aug 15, 2003
7.065
7.085
7.018
7.037
52,400
-0.01(-0.18%)
Aug 14, 2003
6.965
7.062
6.952
7.050
133,400
+0.08(+1.22%)
Aug 13, 2003
6.850
7.032
6.815
6.965
298,400
+0.13(+1.86%)
Aug 12, 2003
6.735
6.850
6.662
6.838
77,200
+0.11(+1.67%)
Aug 11, 2003
6.588
6.725
6.588
6.725
48,400
+0.14(+2.13%)
Aug 08, 2003
6.577
6.593
6.558
6.585
29,200
+0.02(+0.30%)
Aug 07, 2003
6.588
6.612
6.527
6.565
53,000
-0.01(-0.15%)
Aug 06, 2003
6.625
6.630
6.532
6.575
39,600
-0.05(-0.75%)
Aug 05, 2003
6.750
6.750
6.598
6.625
155,800
-0.12(-1.85%)
Aug 04, 2003
6.725
6.805
6.650
6.750
116,400
+0.05(+0.75%)
Aug 01, 2003
6.812
6.815
6.582
6.700
105,200
-0.12(-1.83%)
Jul 31, 2003
6.872
6.888
6.825
6.825
112,000
-0.04(-0.51%)
Jul 30, 2003
6.875
6.888
6.747
6.860
191,000
-0.01(-0.18%)
Jul 29, 2003
6.912
6.925
6.820
6.872
82,200
+0.08(+1.25%)
Jul 28, 2003
6.775
6.832
6.755
6.787
93,400
-0.01(-0.11%)
Jul 25, 2003
6.675
6.798
6.675
6.795
88,400
+0.08(+1.12%)
Jul 24, 2003
6.530
6.760
6.513
6.720
261,600
+0.17(+2.52%)
Jul 23, 2003
6.600
6.600
6.482
6.555
46,400
-0.04(-0.57%)
Jul 22, 2003
6.598
6.603
6.520
6.593
81,400
-0.00(-0.04%)
Jul 21, 2003
6.728
6.745
6.540
6.595
111,600
-0.13(-1.93%)
Jul 18, 2003
6.750
6.750
6.705
6.725
118,600
-0.01(-0.15%)
Jul 17, 2003
6.975
6.982
6.735
6.735
99,600
-0.26(-3.79%)
Jul 16, 2003
7.070
7.070
6.975
7.000
98,000
-0.09(-1.27%)
Jul 15, 2003
7.150
7.150
6.957
7.090
179,000
-0.04(-0.53%)
Jul 14, 2003
6.825
7.247
6.825
7.128
235,000
+0.35(+5.20%)
Jul 11, 2003
6.763
6.798
6.740
6.775
149,000
+0.02(+0.33%)
Jul 10, 2003
6.795
6.817
6.697
6.753
67,000
-0.03(-0.41%)
Jul 09, 2003
6.843
6.843
6.723
6.780
146,600
-0.08(-1.09%)
Jul 08, 2003
6.875
6.920
6.832
6.855
167,000
-0.01(-0.11%)
Jul 07, 2003
6.902
6.950
6.845
6.862
182,800
-0.04(-0.58%)
Jul 03, 2003
7.008
7.015
6.900
6.902
66,200
-0.11(-1.50%)
Jul 02, 2003
7.072
7.105
7.008
7.008
87,600
-0.06(-0.92%)
Jul 01, 2003
7.048
7.090
6.938
7.072
253,400
+0.02(+0.32%)
Jun 30, 2003
7.043
7.110
6.955
7.050
174,400
+0.01(+0.14%)
Jun 27, 2003
6.925
7.080
6.925
7.040
80,800
+0.09(+1.29%)
Jun 26, 2003
6.777
7.015
6.777
6.950
51,600
+0.17(+2.58%)
Jun 25, 2003
6.770
6.810
6.770
6.775
141,000
+0.02(+0.30%)
Jun 24, 2003
6.705
6.782
6.705
6.755
114,400
+0.05(+0.75%)
Jun 23, 2003
6.855
6.855
6.683
6.705
62,200
-0.15(-2.19%)
Jun 20, 2003
6.832
7.000
6.825
6.855
107,400
+0.04(+0.51%)
Jun 19, 2003
6.918
6.918
6.787
6.820
71,000
-0.11(-1.59%)
Jun 18, 2003
6.817
6.930
6.812
6.930
50,200
+0.11(+1.65%)
Jun 17, 2003
6.865
6.865
6.725
6.817
39,000
-0.01(-0.15%)
Jun 16, 2003
6.643
6.827
6.638
6.827
64,000
+0.20(+2.98%)
Jun 13, 2003
6.675
6.777
6.630
6.630
95,200
-0.03(-0.49%)
Jun 12, 2003
6.575
6.662
6.537
6.662
78,800
+0.13(+2.07%)
Jun 11, 2003
6.630
6.630
6.485
6.527
63,000
-0.08(-1.17%)
Jun 10, 2003
6.577
6.652
6.567
6.605
74,800
+0.02(+0.23%)
Jun 09, 2003
6.695
6.695
6.582
6.590
59,400
-0.12(-1.75%)
Jun 06, 2003
6.487
6.707
6.418
6.707
169,600
+0.28(+4.40%)
Jun 05, 2003
6.500
6.543
6.423
6.425
107,000
-0.12(-1.91%)
Jun 04, 2003
6.582
6.728
6.550
6.550
96,800
-0.06(-0.87%)
Jun 03, 2003
6.860
6.860
6.575
6.607
128,000
-0.25(-3.68%)
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.