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
Rb Global Inc
(NY:
RBA
)
71.19
-0.18 (-0.25%)
Official Closing Price
Updated: 4:10 PM EDT, May 2, 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 (%)
Oct 29, 2004
7.413
7.413
7.255
7.317
59,206
-0.09(-1.26%)
Oct 28, 2004
7.303
7.493
7.291
7.411
78,386
+0.12(+1.71%)
Oct 27, 2004
7.183
7.320
7.183
7.286
232,656
+0.09(+1.27%)
Oct 26, 2004
7.169
7.229
7.147
7.195
434,875
+0.04(+0.50%)
Oct 25, 2004
7.174
7.181
7.159
7.159
55,870
+0.02(+0.30%)
Oct 22, 2004
7.118
7.152
7.099
7.138
204,721
+0.02(+0.27%)
Oct 21, 2004
7.190
7.190
7.116
7.118
96,314
-0.06(-0.87%)
Oct 20, 2004
7.190
7.195
7.135
7.181
105,904
+0.00(+0.03%)
Oct 19, 2004
7.219
7.238
7.164
7.178
32,938
-0.03(-0.40%)
Oct 18, 2004
7.205
7.241
7.176
7.207
195,548
-0.06(-0.79%)
Oct 15, 2004
7.267
7.284
7.265
7.265
39,609
-0.02(-0.30%)
Oct 14, 2004
7.339
7.377
7.274
7.286
70,464
-0.08(-1.14%)
Oct 13, 2004
7.423
7.423
7.356
7.370
39,193
-0.06(-0.87%)
Oct 12, 2004
7.377
7.445
7.343
7.435
76,301
+0.02(+0.32%)
Oct 11, 2004
7.411
7.411
7.377
7.411
49,616
+0.00(+0.00%)
Oct 08, 2004
7.382
7.430
7.380
7.411
95,897
+0.02(+0.23%)
Oct 07, 2004
7.387
7.397
7.373
7.394
51,701
+0.02(+0.26%)
Oct 06, 2004
7.363
7.433
7.334
7.375
73,382
-0.05(-0.61%)
Oct 05, 2004
7.418
7.433
7.404
7.421
33,772
-0.01(-0.19%)
Oct 04, 2004
7.483
7.495
7.435
7.435
18,345
-0.06(-0.80%)
Oct 01, 2004
7.387
7.531
7.363
7.495
140,928
+0.14(+1.96%)
Sep 30, 2004
7.207
7.351
7.207
7.351
152,185
+0.14(+2.00%)
Sep 29, 2004
7.111
7.260
7.106
7.207
137,592
+0.12(+1.76%)
Sep 28, 2004
7.075
7.104
7.054
7.082
117,579
+0.03(+0.44%)
Sep 27, 2004
6.943
7.051
6.931
7.051
149,267
+0.12(+1.77%)
Sep 24, 2004
6.814
6.943
6.814
6.929
40,026
+0.11(+1.55%)
Sep 23, 2004
6.783
6.823
6.751
6.823
29,603
+0.03(+0.46%)
Sep 22, 2004
6.775
6.792
6.742
6.792
69,213
+0.04(+0.53%)
Sep 21, 2004
6.744
6.759
6.718
6.756
106,738
+0.02(+0.36%)
Sep 20, 2004
6.799
6.826
6.699
6.732
45,864
-0.01(-0.11%)
Sep 17, 2004
6.696
6.759
6.670
6.739
52,118
+0.07(+1.01%)
Sep 16, 2004
6.620
6.684
6.617
6.672
221,815
+0.05(+0.80%)
Sep 15, 2004
6.500
6.624
6.491
6.620
316,462
+0.04(+0.62%)
Sep 14, 2004
6.656
6.668
6.579
6.579
25,016
-0.10(-1.51%)
Sep 13, 2004
6.596
6.701
6.557
6.679
42,528
+0.08(+1.16%)
Sep 10, 2004
6.564
6.620
6.560
6.603
69,213
+0.03(+0.44%)
Sep 09, 2004
6.629
6.668
6.572
6.574
59,206
-0.07(-1.05%)
Sep 08, 2004
6.715
6.715
6.629
6.644
35,023
-0.07(-1.07%)
Sep 07, 2004
6.703
6.715
6.682
6.715
40,443
+0.04(+0.54%)
Sep 03, 2004
6.691
6.715
6.656
6.679
61,291
-0.03(-0.50%)
Sep 02, 2004
6.691
6.718
6.689
6.713
85,891
-0.00(-0.04%)
Sep 01, 2004
6.711
6.715
6.668
6.715
32,521
+0.02(+0.25%)
Aug 31, 2004
6.718
6.718
6.696
6.699
21,681
-0.02(-0.32%)
Aug 30, 2004
6.739
6.739
6.701
6.720
138,009
-0.02(-0.25%)
Aug 27, 2004
6.708
6.754
6.706
6.737
102,985
+0.03(+0.50%)
Aug 26, 2004
6.668
6.706
6.658
6.703
57,538
+0.02(+0.25%)
Aug 25, 2004
6.715
6.727
6.668
6.687
67,545
-0.11(-1.55%)
Aug 24, 2004
6.751
6.811
6.751
6.792
43,362
+0.04(+0.60%)
Aug 23, 2004
6.807
6.819
6.751
6.751
37,942
-0.06(-0.81%)
Aug 20, 2004
6.816
6.835
6.783
6.807
28,352
-0.02(-0.35%)
Aug 19, 2004
6.828
6.831
6.787
6.831
22,932
+0.03(+0.39%)
Aug 18, 2004
6.787
6.831
6.773
6.804
25,016
+0.00(+0.04%)
Aug 17, 2004
6.679
6.802
6.679
6.802
24,182
+0.13(+1.98%)
Aug 16, 2004
6.658
6.761
6.658
6.670
29,603
+0.02(+0.32%)
Aug 13, 2004
6.588
6.658
6.524
6.648
85,474
+0.05(+0.76%)
Aug 12, 2004
6.641
6.644
6.581
6.598
51,284
-0.05(-0.79%)
Aug 11, 2004
6.632
6.656
6.629
6.651
46,281
+0.01(+0.11%)
Aug 10, 2004
6.653
6.653
6.610
6.644
51,284
+0.05(+0.76%)
Aug 09, 2004
6.586
6.672
6.524
6.593
55,870
-0.00(-0.07%)
Aug 06, 2004
6.991
6.991
6.596
6.598
344,398
-0.41(-5.88%)
Aug 05, 2004
7.111
7.118
7.006
7.010
53,786
-0.09(-1.25%)
Aug 04, 2004
7.063
7.195
7.025
7.099
95,897
+0.06(+0.85%)
Aug 03, 2004
7.051
7.068
6.994
7.039
50,033
-0.04(-0.51%)
Aug 02, 2004
7.034
7.145
6.975
7.075
55,037
-0.02(-0.27%)
Jul 30, 2004
7.111
7.142
7.042
7.094
37,942
+0.01(+0.10%)
Jul 29, 2004
6.943
7.138
6.891
7.087
95,063
+0.17(+2.46%)
Jul 28, 2004
6.965
6.965
6.835
6.917
149,267
-0.04(-0.55%)
Jul 27, 2004
6.955
7.008
6.881
6.955
74,633
-0.02(-0.28%)
Jul 26, 2004
7.015
7.042
6.934
6.975
144,680
+0.01(+0.21%)
Jul 23, 2004
6.958
7.003
6.948
6.960
24,599
+0.00(+0.00%)
Jul 22, 2004
7.142
7.142
6.958
6.960
93,813
-0.16(-2.22%)
Jul 21, 2004
7.118
7.183
7.106
7.118
116,328
+0.02(+0.27%)
Jul 20, 2004
7.039
7.183
6.991
7.099
85,474
+0.04(+0.51%)
Jul 19, 2004
7.123
7.130
7.039
7.063
44,613
-0.03(-0.37%)
Jul 16, 2004
7.087
7.121
7.075
7.090
32,938
+0.00(+0.07%)
Jul 15, 2004
7.174
7.174
7.075
7.085
139,677
-0.11(-1.53%)
Jul 14, 2004
7.162
7.255
7.099
7.195
39,193
+0.02(+0.30%)
Jul 13, 2004
7.159
7.248
7.142
7.174
57,121
+0.01(+0.13%)
Jul 12, 2004
7.181
7.181
7.159
7.164
111,741
+0.00(+0.03%)
Jul 09, 2004
7.195
7.195
7.092
7.162
65,877
-0.04(-0.50%)
Jul 08, 2004
7.198
7.231
7.159
7.198
155,104
+0.02(+0.33%)
Jul 07, 2004
7.193
7.279
7.171
7.174
300,618
+0.02(+0.34%)
Jul 06, 2004
6.991
7.200
6.991
7.150
211,392
+0.18(+2.65%)
Jul 02, 2004
7.003
7.003
6.931
6.965
82,555
-0.01(-0.21%)
Jul 01, 2004
7.006
7.015
6.970
6.979
182,622
-0.00(-0.03%)
Jun 30, 2004
6.955
6.991
6.931
6.982
218,063
+0.09(+1.25%)
Jun 29, 2004
6.797
6.931
6.787
6.895
353,988
+0.16(+2.35%)
Jun 28, 2004
6.596
6.787
6.596
6.737
112,158
+0.16(+2.41%)
Jun 25, 2004
6.478
6.584
6.476
6.579
103,402
+0.10(+1.55%)
Jun 24, 2004
6.408
6.562
6.404
6.478
153,436
+0.06(+0.86%)
Jun 23, 2004
6.380
6.428
6.380
6.423
135,507
+0.04(+0.64%)
Jun 22, 2004
6.399
6.399
6.365
6.382
34,189
-0.00(-0.04%)
Jun 21, 2004
6.380
6.418
6.356
6.385
139,260
+0.00(+0.08%)
Jun 18, 2004
6.418
6.447
6.349
6.380
413,194
-0.06(-0.97%)
Jun 17, 2004
6.452
6.473
6.394
6.442
133,006
-0.02(-0.33%)
Jun 16, 2004
6.332
6.464
6.332
6.464
172,199
+0.12(+1.93%)
Jun 15, 2004
6.272
6.341
6.272
6.341
51,284
+0.10(+1.58%)
Jun 14, 2004
6.260
6.296
6.226
6.243
102,568
-0.03(-0.46%)
Jun 10, 2004
6.265
6.296
6.221
6.272
43,779
+0.03(+0.50%)
Jun 09, 2004
6.353
6.353
6.236
6.241
39,193
-0.11(-1.74%)
Jun 08, 2004
6.380
6.461
6.284
6.351
106,738
-0.00(-0.08%)
Jun 07, 2004
6.322
6.406
6.320
6.356
68,379
+0.06(+0.91%)
Jun 04, 2004
6.248
6.368
6.248
6.298
56,287
+0.03(+0.42%)
Jun 03, 2004
6.303
6.356
6.217
6.272
111,324
-0.05(-0.76%)
Jun 02, 2004
6.356
6.404
6.301
6.320
131,338
-0.05(-0.83%)
Jun 01, 2004
6.452
6.459
6.370
6.373
355,655
-0.13(-1.99%)
May 28, 2004
6.552
6.629
6.500
6.502
84,223
-0.07(-1.13%)
May 27, 2004
6.524
6.576
6.476
6.576
86,724
+0.04(+0.62%)
May 26, 2004
6.512
6.596
6.466
6.536
328,554
+0.02(+0.37%)
May 25, 2004
6.454
6.512
6.351
6.512
148,016
+0.06(+0.89%)
May 24, 2004
6.416
6.478
6.416
6.454
76,301
+0.03(+0.41%)
May 21, 2004
6.356
6.543
6.332
6.428
153,019
+0.04(+0.64%)
May 20, 2004
6.423
6.440
6.346
6.387
157,605
-0.01(-0.19%)
May 19, 2004
6.516
6.536
6.399
6.399
143,429
-0.11(-1.62%)
May 18, 2004
6.536
6.560
6.456
6.504
146,765
+0.01(+0.15%)
May 17, 2004
6.727
6.730
6.380
6.495
335,642
-0.22(-3.25%)
May 14, 2004
6.797
6.809
6.711
6.713
63,792
-0.10(-1.41%)
May 13, 2004
6.620
6.809
6.620
6.809
215,978
+0.14(+2.16%)
May 12, 2004
6.819
6.819
6.612
6.665
120,914
-0.18(-2.59%)
May 11, 2004
6.751
6.859
6.751
6.843
188,877
+0.13(+1.93%)
May 10, 2004
6.895
6.895
6.668
6.713
185,541
-0.19(-2.81%)
May 07, 2004
7.106
7.118
6.835
6.907
216,395
-0.28(-3.84%)
May 05, 2004
7.279
7.303
7.183
7.183
408,608
+0.02(+0.34%)
May 04, 2004
7.024
7.159
7.015
7.159
132,589
+0.14(+1.93%)
May 03, 2004
7.046
7.046
7.021
7.024
165,111
-0.02(-0.31%)
Apr 30, 2004
7.045
7.051
7.039
7.045
144,263
+0.00(+0.07%)
Apr 29, 2004
6.994
7.040
6.982
7.040
143,429
+0.06(+0.86%)
Apr 28, 2004
6.880
6.981
6.871
6.981
244,330
+0.11(+1.61%)
Apr 27, 2004
6.883
6.893
6.853
6.870
340,228
-0.01(-0.19%)
Apr 26, 2004
6.865
6.955
6.846
6.883
306,039
+0.05(+0.70%)
Apr 23, 2004
6.955
6.955
6.823
6.835
152,602
-0.13(-1.84%)
Apr 22, 2004
6.991
7.001
6.963
6.964
83,389
-0.00(-0.03%)
Apr 21, 2004
7.063
7.074
6.965
6.966
191,795
-0.08(-1.12%)
Apr 20, 2004
6.949
7.105
6.933
7.045
244,330
+0.13(+1.82%)
Apr 19, 2004
6.894
6.955
6.867
6.919
233,490
+0.10(+1.50%)
Apr 16, 2004
6.792
6.835
6.781
6.817
155,104
+0.04(+0.55%)
Apr 15, 2004
6.796
6.796
6.775
6.780
92,562
+0.01(+0.21%)
Apr 14, 2004
6.875
6.881
6.763
6.766
313,544
-0.12(-1.67%)
Apr 13, 2004
6.895
6.901
6.879
6.881
134,256
-0.03(-0.50%)
Apr 12, 2004
6.928
6.947
6.913
6.916
169,280
-0.02(-0.35%)
Apr 08, 2004
6.978
6.978
6.931
6.940
90,060
-0.04(-0.55%)
Apr 07, 2004
6.955
7.000
6.955
6.978
179,287
+0.04(+0.59%)
Apr 06, 2004
6.861
7.003
6.859
6.937
203,470
+0.08(+1.10%)
Apr 05, 2004
6.847
6.865
6.839
6.862
150,100
+0.03(+0.47%)
Apr 02, 2004
6.823
6.865
6.823
6.829
172,616
+0.03(+0.37%)
Apr 01, 2004
6.768
6.883
6.768
6.804
225,151
+0.07(+0.98%)
Mar 31, 2004
6.772
6.775
6.697
6.738
197,632
-0.04(-0.62%)
Mar 30, 2004
6.628
6.835
6.614
6.780
424,452
+0.17(+2.58%)
Mar 29, 2004
6.572
6.628
6.552
6.610
186,792
+0.05(+0.80%)
Mar 26, 2004
6.542
6.605
6.528
6.557
196,799
+0.03(+0.51%)
Mar 25, 2004
6.653
6.653
6.480
6.524
199,300
-0.13(-1.95%)
Mar 24, 2004
6.620
6.686
6.608
6.653
199,300
+0.03(+0.42%)
Mar 23, 2004
6.656
6.666
6.623
6.626
174,283
-0.03(-0.45%)
Mar 22, 2004
6.566
6.719
6.566
6.656
311,876
+0.07(+1.04%)
Mar 19, 2004
6.558
6.596
6.558
6.587
235,992
+0.04(+0.60%)
Mar 18, 2004
6.548
6.567
6.536
6.548
153,436
-0.01(-0.18%)
Mar 17, 2004
6.536
6.593
6.536
6.560
323,550
+0.00(+0.00%)
Mar 16, 2004
6.556
6.592
6.536
6.560
230,154
+0.00(+0.07%)
Mar 15, 2004
6.503
6.573
6.490
6.555
243,497
+0.06(+0.89%)
Mar 12, 2004
6.453
6.500
6.411
6.497
271,849
+0.05(+0.71%)
Mar 11, 2004
6.352
6.476
6.352
6.452
267,680
+0.10(+1.51%)
Mar 10, 2004
6.437
6.437
6.295
6.356
552,871
-0.07(-1.08%)
Mar 09, 2004
6.596
6.596
6.356
6.425
664,613
-0.16(-2.39%)
Mar 08, 2004
6.705
6.706
6.581
6.582
236,825
-0.12(-1.82%)
Mar 05, 2004
6.425
6.757
6.364
6.705
665,447
+0.28(+4.35%)
Mar 04, 2004
6.483
6.489
6.423
6.425
509,509
-0.05(-0.78%)
Mar 03, 2004
6.614
6.614
6.476
6.476
730,491
-0.15(-2.26%)
Mar 02, 2004
6.596
6.793
6.596
6.626
866,416
+0.05(+0.82%)
Mar 01, 2004
6.477
6.590
6.471
6.572
455,306
+0.09(+1.46%)
Feb 27, 2004
6.569
6.587
6.472
6.477
365,245
-0.08(-1.23%)
Feb 26, 2004
6.476
6.618
6.476
6.557
506,173
+0.19(+2.94%)
Feb 25, 2004
6.391
6.413
6.370
6.370
310,208
-0.03(-0.41%)
Feb 24, 2004
6.329
6.422
6.326
6.396
431,123
+0.07(+1.12%)
Feb 23, 2004
6.310
6.338
6.310
6.326
104,236
+0.01(+0.09%)
Feb 20, 2004
6.320
6.334
6.290
6.320
155,938
-0.01(-0.19%)
Feb 19, 2004
6.341
6.356
6.326
6.332
300,201
+0.00(+0.02%)
Feb 18, 2004
6.356
6.356
6.320
6.331
252,669
-0.03(-0.40%)
Feb 17, 2004
6.350
6.356
6.344
6.356
281,022
+0.02(+0.28%)
Feb 13, 2004
6.356
6.356
6.332
6.338
163,443
-0.01(-0.13%)
Feb 12, 2004
6.356
6.362
6.344
6.346
270,181
-0.01(-0.15%)
Feb 11, 2004
6.404
6.404
6.355
6.356
346,899
-0.03(-0.54%)
Feb 10, 2004
6.382
6.404
6.382
6.391
596,234
+0.01(+0.13%)
Feb 09, 2004
6.386
6.416
6.365
6.382
271,015
+0.06(+0.87%)
Feb 06, 2004
6.289
6.356
6.280
6.327
156,772
+0.05(+0.78%)
Feb 05, 2004
6.278
6.278
6.236
6.278
267,680
+0.00(+0.00%)
Feb 04, 2004
6.441
6.441
6.278
6.278
142,595
-0.18(-2.86%)
Feb 03, 2004
6.548
6.548
6.459
6.462
481,990
-0.10(-1.48%)
Feb 02, 2004
6.374
6.657
6.367
6.560
937,297
+0.20(+3.11%)
Jan 30, 2004
6.326
6.380
6.308
6.362
304,371
+0.05(+0.72%)
Jan 29, 2004
6.224
6.316
6.215
6.316
540,363
+0.10(+1.68%)
Jan 28, 2004
6.266
6.269
6.206
6.212
739,664
-0.07(-1.16%)
Jan 27, 2004
6.218
6.386
6.218
6.285
3,444,816
+0.08(+1.30%)
Jan 26, 2004
6.116
6.208
6.116
6.205
100,067
+0.10(+1.63%)
Jan 23, 2004
6.055
6.110
6.026
6.105
593,732
+0.06(+0.91%)
Jan 22, 2004
6.074
6.074
6.040
6.050
71,714
-0.02(-0.39%)
Jan 21, 2004
6.086
6.127
6.074
6.074
75,884
+0.02(+0.30%)
Jan 20, 2004
6.051
6.068
6.036
6.056
216,812
+0.00(+0.08%)
Jan 16, 2004
6.098
6.158
6.050
6.051
147,599
-0.01(-0.16%)
Jan 15, 2004
6.080
6.080
6.056
6.061
89,226
-0.00(-0.02%)
Jan 14, 2004
6.060
6.086
6.054
6.062
200,968
+0.01(+0.24%)
Jan 13, 2004
6.038
6.050
6.020
6.048
135,090
+0.02(+0.36%)
Jan 12, 2004
6.008
6.038
5.997
6.026
205,971
+0.02(+0.30%)
Jan 09, 2004
6.086
6.086
6.008
6.008
395,265
-0.09(-1.49%)
Jan 08, 2004
6.145
6.145
6.099
6.099
52,535
-0.05(-0.74%)
Jan 07, 2004
6.260
6.260
6.137
6.145
84,223
-0.10(-1.65%)
Jan 06, 2004
6.293
6.293
6.248
6.248
15,010
-0.03(-0.53%)
Jan 05, 2004
6.320
6.323
6.274
6.281
89,226
-0.04(-0.61%)
Jan 02, 2004
6.356
6.356
6.314
6.320
25,850
-0.05(-0.75%)
Dec 31, 2003
6.266
6.368
6.266
6.368
60,040
+0.11(+1.69%)
Dec 30, 2003
6.268
6.268
6.268
6.262
6,671
+0.02(+0.29%)
Dec 29, 2003
6.223
6.256
6.215
6.244
25,016
+0.04(+0.66%)
Dec 26, 2003
6.151
6.206
6.151
6.203
92,562
+0.05(+0.84%)
Dec 24, 2003
6.135
6.152
6.135
6.152
25,850
+0.01(+0.10%)
Dec 23, 2003
6.147
6.158
6.137
6.146
33,355
-0.01(-0.10%)
Dec 22, 2003
6.145
6.157
6.145
6.152
63,375
+0.00(+0.06%)
Dec 19, 2003
6.145
6.182
6.145
6.148
45,030
+0.01(+0.20%)
Dec 18, 2003
6.170
6.235
6.136
6.136
186,792
-0.03(-0.54%)
Dec 17, 2003
6.039
6.170
6.039
6.170
125,918
+0.16(+2.69%)
Dec 16, 2003
5.948
6.014
5.948
6.008
75,884
+0.07(+1.11%)
Dec 15, 2003
5.866
5.996
5.866
5.942
120,914
+0.10(+1.77%)
Dec 12, 2003
5.756
5.839
5.756
5.839
61,708
+0.07(+1.29%)
Dec 11, 2003
5.745
5.768
5.744
5.765
1,144,936
+0.03(+0.54%)
Dec 10, 2003
5.762
5.762
5.733
5.733
158,439
-0.03(-0.60%)
Dec 09, 2003
5.755
5.768
5.747
5.768
51,701
+0.03(+0.50%)
Dec 08, 2003
5.757
5.757
5.739
5.739
75,050
+0.00(+0.08%)
Dec 05, 2003
5.742
5.743
5.742
5.735
141,762
-0.02(-0.40%)
Dec 04, 2003
5.780
5.780
5.756
5.757
114,243
-0.02(-0.41%)
Dec 03, 2003
5.720
5.791
5.720
5.781
220,148
+0.10(+1.82%)
Dec 02, 2003
5.705
5.705
5.679
5.678
116,745
-0.03(-0.46%)
Dec 01, 2003
5.720
5.720
5.705
5.705
118,412
+0.01(+0.13%)
Nov 28, 2003
5.707
5.717
5.696
5.697
32,521
-0.01(-0.17%)
Nov 26, 2003
5.719
5.719
5.707
5.707
66,711
-0.02(-0.27%)
Nov 25, 2003
5.720
5.720
5.715
5.723
24,182
-0.02(-0.27%)
Nov 24, 2003
5.708
5.756
5.708
5.738
45,030
+0.05(+0.84%)
Nov 21, 2003
5.672
5.695
5.672
5.690
60,874
+0.01(+0.13%)
Nov 20, 2003
5.617
5.683
5.613
5.683
100,901
+0.05(+0.83%)
Nov 19, 2003
5.672
5.672
5.559
5.636
152,602
-0.02(-0.40%)
Nov 18, 2003
5.675
5.675
5.655
5.659
104,236
-0.04(-0.65%)
Nov 17, 2003
5.690
5.696
5.667
5.696
92,562
-0.06(-1.00%)
Nov 14, 2003
5.756
5.756
5.743
5.754
10,840
-0.01(-0.15%)
Nov 13, 2003
5.768
5.818
5.762
5.762
52,535
-0.02(-0.31%)
Nov 12, 2003
5.744
5.904
5.744
5.780
111,741
+0.07(+1.22%)
Nov 11, 2003
5.714
5.717
5.709
5.711
188,460
+0.00(+0.04%)
Nov 10, 2003
5.618
5.705
5.618
5.708
220,981
+0.08(+1.38%)
Nov 07, 2003
5.520
5.653
5.520
5.630
140,094
+0.13(+2.40%)
Nov 06, 2003
5.393
5.449
5.393
5.498
214,310
+0.11(+1.98%)
Nov 05, 2003
5.504
5.468
5.389
5.392
279,354
-0.05(-0.99%)
Nov 04, 2003
5.504
5.504
5.444
5.446
54,203
-0.07(-1.28%)
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.