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
)
72.24
+1.05 (+1.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2004
6.719
6.719
6.698
6.700
21,676
-0.02(-0.32%)
Aug 30, 2004
6.741
6.741
6.703
6.722
137,976
-0.02(-0.25%)
Aug 27, 2004
6.710
6.755
6.707
6.739
102,961
+0.03(+0.50%)
Aug 26, 2004
6.669
6.707
6.660
6.705
57,525
+0.02(+0.25%)
Aug 25, 2004
6.717
6.729
6.669
6.688
67,529
-0.11(-1.55%)
Aug 24, 2004
6.753
6.813
6.753
6.794
43,352
+0.04(+0.60%)
Aug 23, 2004
6.808
6.820
6.753
6.753
37,933
-0.06(-0.81%)
Aug 20, 2004
6.818
6.837
6.784
6.808
28,345
-0.02(-0.35%)
Aug 19, 2004
6.830
6.832
6.789
6.832
22,926
+0.03(+0.39%)
Aug 18, 2004
6.789
6.832
6.775
6.806
25,010
+0.00(+0.04%)
Aug 17, 2004
6.681
6.803
6.681
6.803
24,177
+0.13(+1.98%)
Aug 16, 2004
6.660
6.763
6.660
6.671
29,596
+0.02(+0.32%)
Aug 13, 2004
6.590
6.660
6.525
6.650
85,453
+0.05(+0.76%)
Aug 12, 2004
6.643
6.645
6.583
6.600
51,272
-0.05(-0.79%)
Aug 11, 2004
6.633
6.657
6.631
6.652
46,270
+0.01(+0.11%)
Aug 10, 2004
6.655
6.655
6.612
6.645
51,272
+0.05(+0.76%)
Aug 09, 2004
6.588
6.674
6.525
6.595
55,857
-0.00(-0.07%)
Aug 06, 2004
6.993
6.993
6.597
6.600
344,316
-0.41(-5.88%)
Aug 05, 2004
7.113
7.120
7.007
7.012
53,773
-0.09(-1.25%)
Aug 04, 2004
7.065
7.197
7.027
7.101
95,875
+0.06(+0.85%)
Aug 03, 2004
7.053
7.070
6.995
7.041
50,021
-0.04(-0.51%)
Aug 02, 2004
7.036
7.146
6.976
7.077
55,023
-0.02(-0.27%)
Jul 30, 2004
7.113
7.144
7.043
7.096
37,933
+0.01(+0.10%)
Jul 29, 2004
6.945
7.139
6.892
7.089
95,041
+0.17(+2.46%)
Jul 28, 2004
6.967
6.967
6.837
6.919
149,231
-0.04(-0.55%)
Jul 27, 2004
6.957
7.010
6.883
6.957
74,615
-0.02(-0.28%)
Jul 26, 2004
7.017
7.043
6.935
6.976
144,646
+0.01(+0.21%)
Jul 23, 2004
6.959
7.005
6.950
6.962
24,594
+0.00(+0.00%)
Jul 22, 2004
7.144
7.144
6.959
6.962
93,790
-0.16(-2.22%)
Jul 21, 2004
7.120
7.185
7.108
7.120
116,300
+0.02(+0.27%)
Jul 20, 2004
7.041
7.185
6.993
7.101
85,453
+0.04(+0.51%)
Jul 19, 2004
7.125
7.132
7.041
7.065
44,602
-0.03(-0.37%)
Jul 16, 2004
7.089
7.122
7.077
7.091
32,931
+0.00(+0.07%)
Jul 15, 2004
7.175
7.175
7.077
7.087
139,644
-0.11(-1.53%)
Jul 14, 2004
7.163
7.257
7.101
7.197
39,183
+0.02(+0.30%)
Jul 13, 2004
7.161
7.250
7.144
7.175
57,108
+0.01(+0.13%)
Jul 12, 2004
7.182
7.182
7.161
7.166
111,715
+0.00(+0.03%)
Jul 09, 2004
7.197
7.197
7.094
7.163
65,862
-0.04(-0.50%)
Jul 08, 2004
7.199
7.233
7.161
7.199
155,067
+0.02(+0.33%)
Jul 07, 2004
7.194
7.281
7.173
7.175
300,547
+0.02(+0.34%)
Jul 06, 2004
6.993
7.202
6.993
7.151
211,342
+0.18(+2.65%)
Jul 02, 2004
7.005
7.005
6.933
6.967
82,535
-0.01(-0.21%)
Jul 01, 2004
7.007
7.017
6.971
6.981
182,579
-0.00(-0.03%)
Jun 30, 2004
6.957
6.993
6.933
6.983
218,011
+0.09(+1.25%)
Jun 29, 2004
6.799
6.933
6.789
6.897
353,904
+0.16(+2.35%)
Jun 28, 2004
6.597
6.789
6.597
6.739
112,132
+0.16(+2.41%)
Jun 25, 2004
6.480
6.585
6.477
6.580
103,378
+0.10(+1.55%)
Jun 24, 2004
6.410
6.564
6.405
6.480
153,400
+0.06(+0.86%)
Jun 23, 2004
6.381
6.429
6.381
6.424
135,475
+0.04(+0.64%)
Jun 22, 2004
6.400
6.400
6.367
6.384
34,181
-0.00(-0.04%)
Jun 21, 2004
6.381
6.420
6.357
6.386
139,227
+0.00(+0.08%)
Jun 18, 2004
6.420
6.448
6.350
6.381
413,096
-0.06(-0.97%)
Jun 17, 2004
6.453
6.475
6.396
6.444
132,974
-0.02(-0.33%)
Jun 16, 2004
6.333
6.465
6.333
6.465
172,158
+0.12(+1.93%)
Jun 15, 2004
6.273
6.343
6.273
6.343
51,272
+0.10(+1.58%)
Jun 14, 2004
6.261
6.297
6.228
6.244
102,544
-0.03(-0.46%)
Jun 10, 2004
6.266
6.297
6.223
6.273
43,769
+0.03(+0.50%)
Jun 09, 2004
6.355
6.355
6.237
6.242
39,183
-0.11(-1.74%)
Jun 08, 2004
6.381
6.463
6.285
6.352
106,713
-0.00(-0.08%)
Jun 07, 2004
6.324
6.408
6.321
6.357
68,363
+0.06(+0.91%)
Jun 04, 2004
6.249
6.369
6.249
6.300
56,274
+0.03(+0.42%)
Jun 03, 2004
6.304
6.357
6.218
6.273
111,298
-0.05(-0.76%)
Jun 02, 2004
6.357
6.405
6.302
6.321
131,307
-0.05(-0.83%)
Jun 01, 2004
6.453
6.460
6.372
6.374
355,571
-0.13(-1.99%)
May 28, 2004
6.554
6.631
6.501
6.504
84,203
-0.07(-1.13%)
May 27, 2004
6.525
6.578
6.477
6.578
86,704
+0.04(+0.62%)
May 26, 2004
6.513
6.597
6.468
6.537
328,476
+0.02(+0.37%)
May 25, 2004
6.456
6.513
6.352
6.513
147,981
+0.06(+0.89%)
May 24, 2004
6.417
6.480
6.417
6.456
76,283
+0.03(+0.41%)
May 21, 2004
6.357
6.544
6.333
6.429
152,983
+0.04(+0.64%)
May 20, 2004
6.424
6.441
6.348
6.388
157,568
-0.01(-0.19%)
May 19, 2004
6.518
6.537
6.400
6.400
143,395
-0.11(-1.62%)
May 18, 2004
6.537
6.561
6.458
6.506
146,730
+0.01(+0.15%)
May 17, 2004
6.729
6.731
6.381
6.496
335,562
-0.22(-3.25%)
May 14, 2004
6.799
6.811
6.712
6.715
63,777
-0.10(-1.41%)
May 13, 2004
6.621
6.811
6.621
6.811
215,927
+0.14(+2.16%)
May 12, 2004
6.820
6.820
6.614
6.667
120,885
-0.18(-2.59%)
May 11, 2004
6.753
6.861
6.753
6.844
188,832
+0.13(+1.93%)
May 10, 2004
6.897
6.897
6.669
6.715
185,497
-0.19(-2.81%)
May 07, 2004
7.108
7.120
6.837
6.909
216,344
-0.28(-3.84%)
May 05, 2004
7.281
7.305
7.185
7.185
408,511
+0.02(+0.34%)
May 04, 2004
7.025
7.161
7.017
7.161
132,557
+0.14(+1.93%)
May 03, 2004
7.048
7.048
7.023
7.025
165,071
-0.02(-0.31%)
Apr 30, 2004
7.047
7.053
7.041
7.047
144,229
+0.00(+0.07%)
Apr 29, 2004
6.995
7.042
6.983
7.042
143,395
+0.06(+0.86%)
Apr 28, 2004
6.881
6.982
6.873
6.982
244,273
+0.11(+1.61%)
Apr 27, 2004
6.885
6.895
6.855
6.872
340,148
-0.01(-0.19%)
Apr 26, 2004
6.867
6.957
6.848
6.885
305,966
+0.05(+0.70%)
Apr 23, 2004
6.957
6.957
6.825
6.837
152,566
-0.13(-1.84%)
Apr 22, 2004
6.993
7.003
6.964
6.965
83,369
-0.00(-0.03%)
Apr 21, 2004
7.065
7.076
6.967
6.968
191,750
-0.08(-1.12%)
Apr 20, 2004
6.951
7.107
6.934
7.047
244,273
+0.13(+1.82%)
Apr 19, 2004
6.896
6.957
6.868
6.921
233,435
+0.10(+1.50%)
Apr 16, 2004
6.794
6.837
6.783
6.819
155,067
+0.04(+0.55%)
Apr 15, 2004
6.797
6.797
6.777
6.782
92,540
+0.01(+0.21%)
Apr 14, 2004
6.877
6.883
6.765
6.767
313,469
-0.12(-1.67%)
Apr 13, 2004
6.897
6.903
6.880
6.883
134,225
-0.03(-0.50%)
Apr 12, 2004
6.929
6.949
6.915
6.917
169,240
-0.02(-0.35%)
Apr 08, 2004
6.980
6.980
6.933
6.941
90,039
-0.04(-0.55%)
Apr 07, 2004
6.957
7.001
6.957
6.980
179,244
+0.04(+0.59%)
Apr 06, 2004
6.862
7.005
6.861
6.939
203,421
+0.08(+1.10%)
Apr 05, 2004
6.849
6.867
6.841
6.863
150,065
+0.03(+0.47%)
Apr 02, 2004
6.825
6.867
6.825
6.831
172,575
+0.03(+0.37%)
Apr 01, 2004
6.770
6.885
6.770
6.806
225,098
+0.07(+0.98%)
Mar 31, 2004
6.773
6.777
6.699
6.740
197,586
-0.04(-0.62%)
Mar 30, 2004
6.630
6.837
6.615
6.782
424,351
+0.17(+2.58%)
Mar 29, 2004
6.573
6.630
6.554
6.612
186,748
+0.05(+0.80%)
Mar 26, 2004
6.543
6.607
6.530
6.559
196,752
+0.03(+0.51%)
Mar 25, 2004
6.655
6.655
6.482
6.525
199,253
-0.13(-1.95%)
Mar 24, 2004
6.621
6.687
6.609
6.655
199,253
+0.03(+0.42%)
Mar 23, 2004
6.657
6.668
6.625
6.627
174,242
-0.03(-0.45%)
Mar 22, 2004
6.567
6.721
6.567
6.657
311,802
+0.07(+1.04%)
Mar 19, 2004
6.560
6.597
6.560
6.589
235,936
+0.04(+0.60%)
Mar 18, 2004
6.549
6.568
6.537
6.549
153,400
-0.01(-0.18%)
Mar 17, 2004
6.537
6.595
6.537
6.561
323,474
+0.00(+0.00%)
Mar 16, 2004
6.558
6.594
6.537
6.561
230,100
+0.00(+0.07%)
Mar 15, 2004
6.505
6.574
6.492
6.556
243,439
+0.06(+0.89%)
Mar 12, 2004
6.454
6.501
6.412
6.499
271,785
+0.05(+0.71%)
Mar 11, 2004
6.354
6.477
6.354
6.453
267,616
+0.10(+1.51%)
Mar 10, 2004
6.439
6.439
6.296
6.357
552,740
-0.07(-1.08%)
Mar 09, 2004
6.597
6.597
6.357
6.427
664,456
-0.16(-2.39%)
Mar 08, 2004
6.706
6.707
6.583
6.584
236,769
-0.12(-1.82%)
Mar 05, 2004
6.427
6.759
6.366
6.706
665,289
+0.28(+4.35%)
Mar 04, 2004
6.484
6.490
6.424
6.427
509,388
-0.05(-0.78%)
Mar 03, 2004
6.615
6.615
6.477
6.477
730,318
-0.15(-2.26%)
Mar 02, 2004
6.597
6.795
6.597
6.627
866,210
+0.05(+0.82%)
Mar 01, 2004
6.478
6.591
6.472
6.573
455,198
+0.09(+1.46%)
Feb 27, 2004
6.571
6.589
6.474
6.478
365,159
-0.08(-1.23%)
Feb 26, 2004
6.477
6.620
6.477
6.559
506,053
+0.19(+2.94%)
Feb 25, 2004
6.392
6.415
6.372
6.372
310,135
-0.03(-0.41%)
Feb 24, 2004
6.331
6.423
6.327
6.398
431,021
+0.07(+1.12%)
Feb 23, 2004
6.312
6.339
6.312
6.327
104,212
+0.01(+0.09%)
Feb 20, 2004
6.321
6.336
6.291
6.321
155,901
-0.01(-0.19%)
Feb 19, 2004
6.343
6.357
6.327
6.333
300,130
+0.00(+0.02%)
Feb 18, 2004
6.357
6.357
6.321
6.332
252,610
-0.03(-0.40%)
Feb 17, 2004
6.351
6.357
6.345
6.357
280,955
+0.02(+0.28%)
Feb 13, 2004
6.357
6.357
6.333
6.339
163,404
-0.01(-0.13%)
Feb 12, 2004
6.357
6.363
6.345
6.348
270,117
-0.01(-0.15%)
Feb 11, 2004
6.405
6.405
6.356
6.357
346,817
-0.03(-0.54%)
Feb 10, 2004
6.384
6.405
6.384
6.392
596,093
+0.01(+0.13%)
Feb 09, 2004
6.387
6.417
6.367
6.384
270,951
+0.06(+0.87%)
Feb 06, 2004
6.290
6.357
6.282
6.328
156,734
+0.05(+0.78%)
Feb 05, 2004
6.279
6.279
6.237
6.279
267,616
+0.00(+0.00%)
Feb 04, 2004
6.442
6.442
6.279
6.279
142,562
-0.18(-2.86%)
Feb 03, 2004
6.549
6.549
6.460
6.464
481,876
-0.10(-1.48%)
Feb 02, 2004
6.375
6.658
6.368
6.561
937,074
+0.20(+3.11%)
Jan 30, 2004
6.327
6.381
6.309
6.363
304,299
+0.05(+0.72%)
Jan 29, 2004
6.225
6.318
6.217
6.318
540,235
+0.10(+1.68%)
Jan 28, 2004
6.267
6.271
6.207
6.213
739,488
-0.07(-1.16%)
Jan 27, 2004
6.219
6.387
6.219
6.286
3,444,000
+0.08(+1.29%)
Jan 26, 2004
6.117
6.210
6.117
6.206
100,043
+0.10(+1.63%)
Jan 23, 2004
6.056
6.111
6.027
6.107
593,591
+0.06(+0.91%)
Jan 22, 2004
6.075
6.075
6.042
6.051
71,697
-0.02(-0.39%)
Jan 21, 2004
6.087
6.128
6.075
6.075
75,866
+0.02(+0.30%)
Jan 20, 2004
6.053
6.069
6.037
6.057
216,761
+0.00(+0.08%)
Jan 16, 2004
6.099
6.159
6.051
6.053
147,564
-0.01(-0.16%)
Jan 15, 2004
6.081
6.081
6.057
6.062
89,205
-0.00(-0.02%)
Jan 14, 2004
6.061
6.087
6.055
6.063
200,920
+0.01(+0.24%)
Jan 13, 2004
6.039
6.051
6.021
6.049
135,058
+0.02(+0.36%)
Jan 12, 2004
6.009
6.039
5.999
6.027
205,923
+0.02(+0.30%)
Jan 09, 2004
6.087
6.087
6.009
6.009
395,172
-0.09(-1.49%)
Jan 08, 2004
6.146
6.146
6.101
6.101
52,522
-0.05(-0.74%)
Jan 07, 2004
6.261
6.261
6.139
6.146
84,203
-0.10(-1.65%)
Jan 06, 2004
6.295
6.295
6.249
6.249
15,006
-0.03(-0.53%)
Jan 05, 2004
6.321
6.325
6.276
6.283
89,205
-0.04(-0.61%)
Jan 02, 2004
6.357
6.357
6.315
6.321
25,844
-0.05(-0.75%)
Dec 31, 2003
6.267
6.369
6.267
6.369
60,026
+0.11(+1.69%)
Dec 30, 2003
6.270
6.270
6.270
6.264
6,669
+0.02(+0.29%)
Dec 29, 2003
6.224
6.258
6.217
6.246
25,010
+0.04(+0.66%)
Dec 26, 2003
6.152
6.207
6.152
6.205
92,540
+0.05(+0.84%)
Dec 24, 2003
6.137
6.153
6.137
6.153
25,844
+0.01(+0.10%)
Dec 23, 2003
6.149
6.159
6.139
6.147
33,347
-0.01(-0.10%)
Dec 22, 2003
6.146
6.158
6.146
6.153
63,360
+0.00(+0.06%)
Dec 19, 2003
6.146
6.183
6.146
6.150
45,019
+0.01(+0.20%)
Dec 18, 2003
6.171
6.236
6.138
6.138
186,748
-0.03(-0.54%)
Dec 17, 2003
6.041
6.171
6.041
6.171
125,888
+0.16(+2.69%)
Dec 16, 2003
5.949
6.015
5.949
6.009
75,866
+0.07(+1.11%)
Dec 15, 2003
5.868
5.997
5.868
5.943
120,885
+0.10(+1.77%)
Dec 12, 2003
5.757
5.840
5.757
5.840
61,693
+0.07(+1.29%)
Dec 11, 2003
5.747
5.769
5.745
5.766
1,144,665
+0.03(+0.54%)
Dec 10, 2003
5.763
5.763
5.735
5.735
158,402
-0.03(-0.60%)
Dec 09, 2003
5.756
5.769
5.748
5.769
51,689
+0.03(+0.50%)
Dec 08, 2003
5.759
5.759
5.741
5.741
75,032
+0.00(+0.08%)
Dec 05, 2003
5.743
5.744
5.743
5.736
141,728
-0.02(-0.40%)
Dec 04, 2003
5.781
5.781
5.757
5.759
114,216
-0.02(-0.41%)
Dec 03, 2003
5.722
5.792
5.722
5.783
220,095
+0.10(+1.82%)
Dec 02, 2003
5.706
5.706
5.681
5.680
116,717
-0.03(-0.46%)
Dec 01, 2003
5.722
5.722
5.706
5.706
118,384
+0.01(+0.13%)
Nov 28, 2003
5.708
5.718
5.698
5.699
32,514
-0.01(-0.17%)
Nov 26, 2003
5.720
5.720
5.708
5.708
66,695
-0.02(-0.27%)
Nov 25, 2003
5.722
5.722
5.717
5.724
24,177
-0.02(-0.27%)
Nov 24, 2003
5.710
5.757
5.710
5.739
45,019
+0.05(+0.84%)
Nov 21, 2003
5.674
5.696
5.674
5.692
60,859
+0.01(+0.13%)
Nov 20, 2003
5.618
5.684
5.615
5.684
100,877
+0.05(+0.83%)
Nov 19, 2003
5.674
5.674
5.561
5.638
152,566
-0.02(-0.40%)
Nov 18, 2003
5.676
5.676
5.657
5.660
104,212
-0.04(-0.65%)
Nov 17, 2003
5.692
5.698
5.669
5.698
92,540
-0.06(-1.00%)
Nov 14, 2003
5.757
5.757
5.744
5.755
10,838
-0.01(-0.15%)
Nov 13, 2003
5.769
5.820
5.763
5.763
52,522
-0.02(-0.31%)
Nov 12, 2003
5.745
5.905
5.745
5.781
111,715
+0.07(+1.22%)
Nov 11, 2003
5.716
5.718
5.711
5.712
188,415
+0.00(+0.04%)
Nov 10, 2003
5.620
5.706
5.620
5.710
220,929
+0.08(+1.38%)
Nov 07, 2003
5.521
5.654
5.521
5.632
140,061
+0.13(+2.40%)
Nov 06, 2003
5.394
5.450
5.394
5.500
214,259
+0.11(+1.98%)
Nov 05, 2003
5.506
5.470
5.390
5.393
279,288
-0.05(-0.99%)
Nov 04, 2003
5.506
5.506
5.446
5.447
54,190
-0.07(-1.28%)
Nov 03, 2003
5.590
5.590
5.518
5.518
122,553
+0.10(+1.79%)
Oct 31, 2003
5.374
5.420
5.374
5.420
45,019
+0.02(+0.42%)
Oct 30, 2003
5.377
5.398
5.377
5.398
65,862
+0.00(+0.00%)
Oct 29, 2003
5.396
5.416
5.393
5.398
94,207
+0.00(+0.00%)
Oct 28, 2003
5.374
5.398
5.350
5.398
164,238
-0.02(-0.42%)
Oct 27, 2003
5.446
5.446
5.420
5.420
11,671
-0.05(-0.86%)
Oct 24, 2003
5.467
5.467
5.467
5.467
2,501
+0.00(+0.04%)
Oct 23, 2003
5.556
5.560
5.465
5.465
70,030
-0.10(-1.85%)
Oct 22, 2003
5.598
5.598
5.568
5.568
11,671
-0.04(-0.64%)
Oct 21, 2003
5.526
5.614
5.539
5.604
86,704
+0.08(+1.41%)
Oct 20, 2003
5.310
5.512
5.310
5.526
150,065
+0.22(+4.16%)
Oct 17, 2003
5.296
5.334
5.296
5.305
35,848
-0.00(-0.07%)
Oct 16, 2003
5.308
5.309
5.308
5.309
51,689
-0.06(-1.21%)
Oct 15, 2003
5.440
5.506
5.365
5.374
128,389
-0.05(-0.99%)
Oct 14, 2003
5.278
5.425
5.278
5.428
72,531
+0.16(+2.96%)
Oct 13, 2003
5.271
5.303
5.269
5.272
86,704
+0.00(+0.09%)
Oct 10, 2003
5.275
5.308
5.260
5.267
132,557
+0.03(+0.48%)
Oct 09, 2003
5.218
5.306
5.194
5.242
309,301
+0.09(+1.75%)
Oct 08, 2003
5.074
5.181
5.074
5.152
550,239
+0.19(+3.84%)
Oct 07, 2003
4.890
4.961
4.900
4.961
45,853
+0.07(+1.45%)
Oct 06, 2003
4.943
4.954
4.889
4.890
50,021
-0.03(-0.66%)
Oct 03, 2003
4.948
4.948
4.948
4.923
47,520
-0.03(-0.61%)
Oct 02, 2003
4.966
4.966
4.953
4.953
15,840
+0.03(+0.71%)
Oct 01, 2003
4.966
4.966
4.912
4.918
72,531
-0.05(-1.09%)
Sep 30, 2003
5.026
5.038
4.957
4.972
130,890
-0.07(-1.31%)
Sep 29, 2003
5.038
5.038
5.032
5.038
78,367
+0.03(+0.57%)
Sep 26, 2003
5.050
5.050
4.987
5.009
97,542
-0.03(-0.57%)
Sep 25, 2003
5.110
5.110
5.038
5.038
35,848
-0.08(-1.64%)
Sep 24, 2003
5.147
5.158
5.122
5.122
66,695
-0.04(-0.70%)
Sep 23, 2003
5.158
5.158
5.158
5.158
40,851
+0.00(+0.00%)
Sep 22, 2003
5.170
5.170
5.134
5.158
56,691
+0.00(+0.00%)
Sep 19, 2003
5.152
5.158
5.152
5.158
41,684
+0.00(+0.00%)
Sep 18, 2003
5.134
5.157
5.134
5.158
60,026
+0.00(+0.02%)
Sep 17, 2003
5.171
5.176
5.153
5.157
23,343
-0.02(-0.44%)
Sep 16, 2003
5.206
5.206
5.146
5.179
44,185
-0.08(-1.53%)
Sep 15, 2003
5.278
5.278
5.242
5.260
56,691
-0.02(-0.41%)
Sep 12, 2003
5.224
5.284
5.196
5.281
48,354
+0.07(+1.33%)
Sep 11, 2003
5.206
5.278
5.200
5.212
60,026
+0.02(+0.35%)
Sep 10, 2003
5.200
5.254
5.194
5.194
77,533
-0.02(-0.35%)
Sep 09, 2003
5.206
5.212
5.188
5.212
71,697
+0.01(+0.23%)
Sep 08, 2003
5.182
5.217
5.173
5.200
1,155,503
+0.05(+0.93%)
Sep 05, 2003
5.260
5.260
5.110
5.152
100,043
-0.13(-2.50%)
Sep 04, 2003
5.253
5.302
5.242
5.284
115,883
+0.05(+1.03%)
Sep 03, 2003
5.212
5.265
5.183
5.230
115,050
-0.01(-0.23%)
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.