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
)
76.48
+3.55 (+4.87%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
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%)
Nov 03, 2003
5.588
5.588
5.516
5.516
122,582
+0.10(+1.79%)
Oct 31, 2003
5.372
5.419
5.372
5.419
45,030
+0.02(+0.42%)
Oct 30, 2003
5.376
5.396
5.376
5.396
65,877
+0.00(+0.00%)
Oct 29, 2003
5.395
5.414
5.392
5.396
94,230
+0.00(+0.00%)
Oct 28, 2003
5.372
5.396
5.348
5.396
164,277
-0.02(-0.42%)
Oct 27, 2003
5.444
5.444
5.419
5.419
11,674
-0.05(-0.86%)
Oct 24, 2003
5.466
5.466
5.466
5.466
2,501
+0.00(+0.04%)
Oct 23, 2003
5.555
5.558
5.464
5.464
70,047
-0.10(-1.85%)
Oct 22, 2003
5.597
5.597
5.567
5.567
11,674
-0.04(-0.64%)
Oct 21, 2003
5.525
5.612
5.538
5.603
86,724
+0.08(+1.41%)
Oct 20, 2003
5.309
5.510
5.309
5.525
150,100
+0.22(+4.16%)
Oct 17, 2003
5.294
5.333
5.294
5.304
35,857
-0.00(-0.07%)
Oct 16, 2003
5.306
5.308
5.306
5.308
51,701
-0.06(-1.21%)
Oct 15, 2003
5.438
5.504
5.364
5.372
128,419
-0.05(-0.99%)
Oct 14, 2003
5.276
5.424
5.276
5.426
72,548
+0.16(+2.96%)
Oct 13, 2003
5.269
5.302
5.268
5.270
86,724
+0.00(+0.09%)
Oct 10, 2003
5.274
5.306
5.258
5.266
132,589
+0.03(+0.48%)
Oct 09, 2003
5.216
5.305
5.193
5.240
309,374
+0.09(+1.75%)
Oct 08, 2003
5.073
5.179
5.073
5.151
550,370
+0.19(+3.84%)
Oct 07, 2003
4.889
4.960
4.899
4.960
45,864
+0.07(+1.45%)
Oct 06, 2003
4.942
4.953
4.888
4.889
50,033
-0.03(-0.66%)
Oct 03, 2003
4.947
4.947
4.947
4.921
47,531
-0.03(-0.61%)
Oct 02, 2003
4.965
4.965
4.951
4.951
15,843
+0.03(+0.71%)
Oct 01, 2003
4.965
4.965
4.911
4.917
72,548
-0.05(-1.09%)
Sep 30, 2003
5.025
5.037
4.956
4.971
130,921
-0.07(-1.31%)
Sep 29, 2003
5.037
5.037
5.031
5.037
78,386
+0.03(+0.57%)
Sep 26, 2003
5.049
5.049
4.986
5.008
97,565
-0.03(-0.57%)
Sep 25, 2003
5.109
5.109
5.037
5.037
35,857
-0.08(-1.64%)
Sep 24, 2003
5.146
5.157
5.121
5.121
66,711
-0.04(-0.70%)
Sep 23, 2003
5.157
5.157
5.157
5.157
40,860
+0.00(+0.00%)
Sep 22, 2003
5.169
5.169
5.133
5.157
56,704
+0.00(+0.00%)
Sep 19, 2003
5.151
5.157
5.151
5.157
41,694
+0.00(+0.00%)
Sep 18, 2003
5.133
5.155
5.133
5.157
60,040
+0.00(+0.02%)
Sep 17, 2003
5.170
5.175
5.152
5.155
23,349
-0.02(-0.44%)
Sep 16, 2003
5.205
5.205
5.145
5.178
44,196
-0.08(-1.53%)
Sep 15, 2003
5.276
5.276
5.240
5.258
56,704
-0.02(-0.41%)
Sep 12, 2003
5.222
5.282
5.195
5.280
48,365
+0.07(+1.33%)
Sep 11, 2003
5.205
5.276
5.199
5.210
60,040
+0.02(+0.35%)
Sep 10, 2003
5.199
5.252
5.193
5.193
77,552
-0.02(-0.35%)
Sep 09, 2003
5.205
5.210
5.187
5.210
71,714
+0.01(+0.23%)
Sep 08, 2003
5.181
5.215
5.172
5.199
1,155,777
+0.05(+0.93%)
Sep 05, 2003
5.258
5.258
5.109
5.151
100,067
-0.13(-2.50%)
Sep 04, 2003
5.251
5.300
5.240
5.282
115,911
+0.05(+1.03%)
Sep 03, 2003
5.210
5.263
5.182
5.228
115,077
-0.01(-0.23%)
Sep 02, 2003
5.067
5.240
5.067
5.240
76,718
+0.16(+3.19%)
Aug 29, 2003
5.055
5.085
5.037
5.079
105,904
+0.11(+2.29%)
Aug 28, 2003
4.834
4.965
4.773
4.965
378,587
+0.13(+2.70%)
Aug 27, 2003
4.857
4.857
4.833
4.834
50,033
-0.05(-1.08%)
Aug 26, 2003
4.917
4.930
4.755
4.887
399,435
-0.01(-0.29%)
Aug 25, 2003
5.019
5.019
4.868
4.901
95,897
-0.14(-2.69%)
Aug 22, 2003
5.155
5.155
5.035
5.037
101,735
-0.10(-1.87%)
Aug 21, 2003
5.169
5.169
5.133
5.133
10,006
-0.04(-0.86%)
Aug 20, 2003
5.181
5.210
5.163
5.177
119,246
+0.01(+0.16%)
Aug 19, 2003
5.252
5.294
5.151
5.169
249,334
-0.07(-1.26%)
Aug 18, 2003
5.169
5.264
5.169
5.234
62,542
+0.05(+0.92%)
Aug 15, 2003
5.216
5.216
5.176
5.187
15,843
-0.04(-0.76%)
Aug 14, 2003
5.127
5.236
5.127
5.226
297,700
+0.10(+2.04%)
Aug 13, 2003
5.037
5.128
5.037
5.122
227,653
+0.10(+1.93%)
Aug 12, 2003
4.930
5.025
4.917
5.025
206,805
+0.08(+1.58%)
Aug 11, 2003
4.917
4.971
4.917
4.947
548,702
+0.03(+0.66%)
Aug 08, 2003
4.779
4.932
4.779
4.914
313,544
+0.14(+2.96%)
Aug 07, 2003
4.665
4.773
4.665
4.773
120,914
+0.12(+2.58%)
Aug 06, 2003
4.634
4.653
4.623
4.653
15,010
+0.02(+0.41%)
Aug 05, 2003
4.665
4.665
4.634
4.634
12,508
-0.04(-0.92%)
Aug 04, 2003
4.713
4.713
4.677
4.677
26,684
-0.04(-0.91%)
Aug 01, 2003
4.716
4.721
4.707
4.720
67,545
+0.00(+0.08%)
Jul 31, 2003
4.730
4.731
4.716
4.716
13,342
-0.00(-0.03%)
Jul 30, 2003
4.719
4.726
4.718
4.718
5,837
-0.02(-0.40%)
Jul 29, 2003
4.731
4.737
4.707
4.737
190,127
+0.00(+0.00%)
Jul 28, 2003
4.623
4.737
4.605
4.737
177,619
+0.11(+2.33%)
Jul 25, 2003
4.634
4.634
4.629
4.629
68,379
-0.01(-0.13%)
Jul 24, 2003
4.611
4.641
4.611
4.635
44,196
+0.04(+0.97%)
Jul 23, 2003
4.582
4.591
4.570
4.591
19,179
+0.01(+0.18%)
Jul 22, 2003
4.594
4.594
4.581
4.582
19,179
-0.01(-0.23%)
Jul 21, 2003
4.593
4.593
4.593
4.593
833
+0.00(+0.00%)
Jul 18, 2003
4.618
4.618
4.593
4.593
61,708
-0.03(-0.65%)
Jul 17, 2003
4.623
4.623
4.623
4.623
833
+0.00(+0.00%)
Jul 16, 2003
4.676
4.676
4.623
4.623
16,677
-0.05(-1.03%)
Jul 15, 2003
4.689
4.689
4.653
4.671
28,352
-0.02(-0.38%)
Jul 14, 2003
4.647
4.725
4.635
4.689
69,213
+0.02(+0.41%)
Jul 11, 2003
4.658
4.670
4.617
4.670
174,283
+0.01(+0.26%)
Jul 10, 2003
4.700
4.700
4.658
4.658
45,864
-0.04(-0.92%)
Jul 09, 2003
4.737
4.737
4.701
4.701
9,172
-0.04(-0.88%)
Jul 08, 2003
4.761
4.761
4.719
4.743
75,884
-0.03(-0.63%)
Jul 07, 2003
4.737
4.773
4.732
4.773
113,409
+0.02(+0.51%)
Jul 03, 2003
4.754
4.797
4.749
4.749
46,698
+0.01(+0.25%)
Jul 02, 2003
4.632
4.737
4.632
4.737
55,037
+0.11(+2.46%)
Jul 01, 2003
4.618
4.632
4.617
4.623
35,023
+0.00(+0.10%)
Jun 30, 2003
4.641
4.641
4.577
4.618
130,921
-0.04(-0.80%)
Jun 27, 2003
4.665
4.676
4.655
4.655
7,505
+0.00(+0.05%)
Jun 26, 2003
4.665
4.670
4.605
4.653
56,704
-0.04(-0.89%)
Jun 25, 2003
4.767
4.767
4.695
4.695
45,030
-0.06(-1.26%)
Jun 24, 2003
4.677
4.833
4.677
4.755
216,812
+0.08(+1.80%)
Jun 23, 2003
4.641
4.677
4.641
4.671
53,369
+0.03(+0.65%)
Jun 20, 2003
4.677
4.677
4.593
4.641
108,406
-0.03(-0.74%)
Jun 19, 2003
4.755
4.755
4.676
4.676
98,399
-0.10(-2.04%)
Jun 18, 2003
4.674
4.797
4.672
4.773
262,676
+0.10(+2.13%)
Jun 17, 2003
4.595
4.677
4.595
4.673
157,605
+0.09(+1.88%)
Jun 16, 2003
4.568
4.613
4.568
4.587
48,365
+0.01(+0.21%)
Jun 13, 2003
4.557
4.594
4.539
4.577
41,694
+0.01(+0.18%)
Jun 12, 2003
4.527
4.574
4.527
4.569
153,436
+0.06(+1.33%)
Jun 11, 2003
4.424
4.509
4.424
4.509
132,589
+0.08(+1.90%)
Jun 10, 2003
4.383
4.425
4.365
4.425
82,555
+0.06(+1.37%)
Jun 09, 2003
4.521
4.539
4.365
4.365
103,402
-0.14(-3.19%)
Jun 06, 2003
4.478
4.550
4.478
4.509
52,535
+0.04(+0.97%)
Jun 05, 2003
4.475
4.485
4.461
4.466
116,745
-0.02(-0.48%)
Jun 04, 2003
4.425
4.493
4.418
4.487
231,822
+0.09(+1.96%)
Jun 03, 2003
4.389
4.420
4.378
4.401
136,758
+0.00(+0.00%)
Jun 02, 2003
4.321
4.401
4.311
4.401
1,448,474
+0.08(+1.86%)
May 30, 2003
4.317
4.321
4.297
4.321
130,087
+0.00(+0.08%)
May 29, 2003
4.177
4.317
4.177
4.317
295,198
+0.14(+3.33%)
May 28, 2003
4.228
4.228
4.116
4.178
274,351
-0.08(-1.86%)
May 27, 2003
4.353
4.366
4.257
4.257
66,711
-0.11(-2.58%)
May 23, 2003
4.377
4.378
4.346
4.370
290,195
-0.01(-0.16%)
May 22, 2003
4.389
4.419
4.376
4.377
95,063
-0.00(-0.11%)
May 21, 2003
4.442
4.473
4.371
4.382
147,599
-0.06(-1.27%)
May 20, 2003
4.473
4.473
4.427
4.438
15,843
-0.06(-1.31%)
May 19, 2003
4.460
4.497
4.460
4.497
71,714
+0.03(+0.56%)
May 16, 2003
4.473
4.485
4.467
4.472
190,127
+0.00(+0.08%)
May 15, 2003
4.473
4.491
4.461
4.468
213,476
+0.01(+0.22%)
May 14, 2003
4.467
4.467
4.453
4.459
142,595
+0.00(+0.00%)
May 13, 2003
4.461
4.473
4.425
4.459
364,411
-0.01(-0.19%)
May 12, 2003
4.480
4.480
4.465
4.467
256,839
-0.01(-0.27%)
May 09, 2003
4.497
4.497
4.436
4.479
292,696
+0.00(+0.03%)
May 08, 2003
4.486
4.486
4.431
4.478
133,423
-0.01(-0.16%)
May 07, 2003
4.557
4.635
4.461
4.485
215,144
-0.07(-1.55%)
May 06, 2003
4.317
4.556
4.293
4.556
893,934
+0.40(+9.54%)
May 05, 2003
4.167
4.167
4.144
4.159
44,196
-0.01(-0.26%)
May 02, 2003
4.077
4.179
4.077
4.170
269,347
+0.05(+1.19%)
May 01, 2003
4.011
4.120
4.011
4.120
172,616
+0.12(+3.03%)
Apr 30, 2003
3.957
3.999
3.933
3.999
120,914
-0.02(-0.39%)
Apr 29, 2003
4.023
4.030
4.011
4.015
37,525
-0.01(-0.21%)
Apr 28, 2003
3.987
4.071
3.987
4.023
82,555
+0.04(+0.93%)
Apr 25, 2003
3.984
3.987
3.983
3.986
15,843
-0.00(-0.03%)
Apr 24, 2003
3.991
3.991
3.961
3.987
69,213
+0.00(+0.12%)
Apr 23, 2003
3.967
3.989
3.967
3.983
18,345
+0.03(+0.73%)
Apr 22, 2003
3.921
3.999
3.921
3.954
111,741
+0.03(+0.67%)
Apr 21, 2003
3.884
3.939
3.861
3.927
118,412
+0.06(+1.42%)
Apr 17, 2003
3.937
3.937
3.837
3.872
227,653
-0.06(-1.49%)
Apr 16, 2003
3.921
3.942
3.903
3.931
78,386
+0.02(+0.40%)
Apr 15, 2003
3.879
3.915
3.861
3.915
111,741
+0.04(+0.93%)
Apr 14, 2003
3.879
3.879
3.822
3.879
362,743
-0.01(-0.15%)
Apr 11, 2003
3.825
3.891
3.825
3.885
110,907
+0.06(+1.63%)
Apr 10, 2003
3.809
3.823
3.809
3.823
10,840
+0.02(+0.54%)
Apr 09, 2003
3.925
3.925
3.717
3.803
837,229
-0.12(-3.15%)
Apr 08, 2003
3.909
3.926
3.909
3.926
427,787
+0.03(+0.68%)
Apr 07, 2003
3.901
3.921
3.895
3.900
122,582
+0.00(+0.03%)
Apr 04, 2003
3.905
3.911
3.888
3.899
584,559
-0.01(-0.18%)
Apr 03, 2003
3.921
3.939
3.906
3.906
364,411
-0.02(-0.40%)
Apr 02, 2003
3.873
3.921
3.873
3.921
26,684
+0.07(+1.71%)
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.