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
)
75.55
-0.61 (-0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 31, 2004
7.895
7.917
7.888
7.903
36,395
+0.01(+0.12%)
Dec 30, 2004
7.907
7.948
7.888
7.893
53,547
-0.01(-0.15%)
Dec 29, 2004
7.910
7.936
7.900
7.905
33,049
-0.04(-0.51%)
Dec 28, 2004
7.912
7.948
7.869
7.946
102,912
+0.20(+2.59%)
Dec 27, 2004
7.601
7.745
7.589
7.745
79,485
+0.14(+1.89%)
Dec 23, 2004
7.506
7.616
7.503
7.601
174,867
+0.13(+1.76%)
Dec 22, 2004
7.410
7.479
7.393
7.470
196,203
+0.06(+0.87%)
Dec 21, 2004
7.398
7.458
7.386
7.405
80,321
+0.04(+0.58%)
Dec 20, 2004
7.566
7.566
7.334
7.362
136,379
-0.19(-2.50%)
Dec 17, 2004
7.544
7.613
7.532
7.551
50,619
-0.02(-0.22%)
Dec 16, 2004
7.482
7.618
7.439
7.568
259,791
+0.09(+1.15%)
Dec 15, 2004
7.350
7.494
7.350
7.482
144,746
+0.15(+2.02%)
Dec 14, 2004
7.315
7.405
7.300
7.334
82,413
+0.01(+0.10%)
Dec 13, 2004
7.305
7.336
7.303
7.327
46,854
+0.02(+0.29%)
Dec 10, 2004
7.303
7.350
7.267
7.305
186,999
+0.01(+0.20%)
Dec 09, 2004
7.279
7.303
7.264
7.291
130,941
-0.01(-0.16%)
Dec 08, 2004
7.291
7.312
7.260
7.303
76,556
-0.02(-0.33%)
Dec 07, 2004
7.303
7.331
7.283
7.327
165,663
+0.04(+0.49%)
Dec 06, 2004
7.267
7.317
7.267
7.291
196,621
-0.05(-0.68%)
Dec 03, 2004
7.255
7.389
7.219
7.341
65,679
+0.10(+1.35%)
Dec 02, 2004
7.243
7.279
7.145
7.243
107,932
+0.04(+0.60%)
Dec 01, 2004
7.135
7.200
7.104
7.200
457,667
+0.05(+0.74%)
Nov 30, 2004
7.171
7.174
7.145
7.147
266,066
-0.02(-0.27%)
Nov 29, 2004
7.195
7.195
7.147
7.166
51,037
+0.01(+0.10%)
Nov 26, 2004
7.207
7.224
7.147
7.159
45,599
-0.02(-0.30%)
Nov 24, 2004
7.171
7.214
7.138
7.181
60,659
+0.01(+0.20%)
Nov 23, 2004
7.164
7.205
7.142
7.166
110,860
-0.01(-0.10%)
Nov 22, 2004
7.174
7.219
7.171
7.174
42,671
+0.00(+0.00%)
Nov 19, 2004
7.197
7.197
7.171
7.174
29,702
-0.02(-0.33%)
Nov 18, 2004
7.171
7.219
7.171
7.197
38,069
+0.01(+0.13%)
Nov 17, 2004
7.398
7.408
7.131
7.188
130,104
-0.19(-2.53%)
Nov 16, 2004
7.338
7.410
7.338
7.374
886,051
+0.03(+0.46%)
Nov 15, 2004
7.422
7.422
7.327
7.341
98,310
-0.07(-0.94%)
Nov 12, 2004
7.209
7.434
7.195
7.410
270,249
+0.20(+2.79%)
Nov 11, 2004
7.147
7.245
7.123
7.209
110,442
+0.09(+1.28%)
Nov 10, 2004
7.064
7.119
7.009
7.119
100,820
+0.07(+1.05%)
Nov 09, 2004
7.111
7.126
7.028
7.044
101,239
-0.07(-1.01%)
Nov 08, 2004
7.087
7.131
7.087
7.116
92,453
+0.05(+0.68%)
Nov 05, 2004
7.040
7.083
7.028
7.068
199,968
+0.05(+0.75%)
Nov 04, 2004
6.978
7.016
6.932
7.016
186,162
+0.04(+0.55%)
Nov 03, 2004
6.813
6.978
6.813
6.978
751,344
+0.20(+2.89%)
Nov 02, 2004
7.171
7.171
6.707
6.782
1,208,593
-0.45(-6.21%)
Nov 01, 2004
7.315
7.327
7.171
7.231
66,098
-0.06(-0.85%)
Oct 29, 2004
7.389
7.389
7.231
7.293
59,404
-0.09(-1.26%)
Oct 28, 2004
7.279
7.468
7.267
7.386
78,648
+0.12(+1.71%)
Oct 27, 2004
7.159
7.295
7.159
7.262
233,435
+0.09(+1.27%)
Oct 26, 2004
7.145
7.205
7.123
7.171
436,332
+0.04(+0.50%)
Oct 25, 2004
7.150
7.157
7.135
7.135
56,058
+0.02(+0.30%)
Oct 22, 2004
7.095
7.128
7.076
7.114
205,406
+0.02(+0.27%)
Oct 21, 2004
7.166
7.166
7.092
7.095
96,637
-0.06(-0.87%)
Oct 20, 2004
7.166
7.171
7.111
7.157
106,259
+0.00(+0.03%)
Oct 19, 2004
7.195
7.214
7.140
7.154
33,049
-0.03(-0.40%)
Oct 18, 2004
7.181
7.217
7.152
7.183
196,203
-0.06(-0.79%)
Oct 15, 2004
7.243
7.260
7.240
7.240
39,742
-0.02(-0.30%)
Oct 14, 2004
7.315
7.353
7.250
7.262
70,700
-0.08(-1.14%)
Oct 13, 2004
7.398
7.398
7.331
7.346
39,324
-0.06(-0.87%)
Oct 12, 2004
7.353
7.420
7.318
7.410
76,556
+0.02(+0.32%)
Oct 11, 2004
7.386
7.386
7.353
7.386
49,782
+0.00(+0.00%)
Oct 08, 2004
7.358
7.405
7.355
7.386
96,218
+0.02(+0.23%)
Oct 07, 2004
7.362
7.372
7.348
7.370
51,874
+0.02(+0.26%)
Oct 06, 2004
7.338
7.408
7.310
7.350
73,628
-0.05(-0.61%)
Oct 05, 2004
7.393
7.408
7.379
7.396
33,885
-0.01(-0.19%)
Oct 04, 2004
7.458
7.470
7.410
7.410
18,407
-0.06(-0.80%)
Oct 01, 2004
7.362
7.506
7.338
7.470
141,400
+0.14(+1.96%)
Sep 30, 2004
7.183
7.327
7.183
7.327
152,695
+0.14(+2.00%)
Sep 29, 2004
7.087
7.236
7.083
7.183
138,053
+0.12(+1.76%)
Sep 28, 2004
7.052
7.080
7.030
7.059
117,972
+0.03(+0.44%)
Sep 27, 2004
6.920
7.028
6.908
7.028
149,766
+0.12(+1.77%)
Sep 24, 2004
6.791
6.920
6.791
6.906
40,160
+0.11(+1.55%)
Sep 23, 2004
6.760
6.801
6.729
6.801
29,702
+0.03(+0.46%)
Sep 22, 2004
6.753
6.770
6.719
6.770
69,444
+0.04(+0.53%)
Sep 21, 2004
6.722
6.736
6.695
6.734
107,095
+0.02(+0.36%)
Sep 20, 2004
6.777
6.803
6.676
6.710
46,017
-0.01(-0.11%)
Sep 17, 2004
6.674
6.736
6.648
6.717
52,292
+0.07(+1.01%)
Sep 16, 2004
6.597
6.662
6.595
6.650
222,558
+0.05(+0.80%)
Sep 15, 2004
6.478
6.602
6.470
6.597
317,522
+0.04(+0.62%)
Sep 14, 2004
6.633
6.645
6.557
6.557
25,100
-0.10(-1.51%)
Sep 13, 2004
6.574
6.679
6.535
6.657
42,671
+0.08(+1.16%)
Sep 10, 2004
6.542
6.597
6.538
6.581
69,444
+0.03(+0.44%)
Sep 09, 2004
6.607
6.645
6.550
6.552
59,404
-0.07(-1.05%)
Sep 08, 2004
6.693
6.693
6.607
6.621
35,140
-0.07(-1.07%)
Sep 07, 2004
6.681
6.693
6.660
6.693
40,579
+0.04(+0.54%)
Sep 03, 2004
6.669
6.693
6.633
6.657
61,496
-0.03(-0.50%)
Sep 02, 2004
6.669
6.695
6.667
6.691
86,178
-0.00(-0.04%)
Sep 01, 2004
6.688
6.693
6.645
6.693
32,630
+0.02(+0.25%)
Aug 31, 2004
6.695
6.695
6.674
6.676
21,753
-0.02(-0.32%)
Aug 30, 2004
6.717
6.717
6.679
6.698
138,471
-0.02(-0.25%)
Aug 27, 2004
6.686
6.731
6.684
6.715
103,330
+0.03(+0.50%)
Aug 26, 2004
6.645
6.684
6.636
6.681
57,731
+0.02(+0.25%)
Aug 25, 2004
6.693
6.705
6.645
6.664
67,771
-0.11(-1.55%)
Aug 24, 2004
6.729
6.789
6.729
6.770
43,507
+0.04(+0.60%)
Aug 23, 2004
6.784
6.796
6.729
6.729
38,069
-0.05(-0.81%)
Aug 20, 2004
6.793
6.813
6.760
6.784
28,447
-0.02(-0.35%)
Aug 19, 2004
6.805
6.808
6.765
6.808
23,008
+0.03(+0.39%)
Aug 18, 2004
6.765
6.808
6.750
6.782
25,100
+0.00(+0.04%)
Aug 17, 2004
6.657
6.779
6.657
6.779
24,263
+0.13(+1.98%)
Aug 16, 2004
6.636
6.738
6.636
6.648
29,702
+0.02(+0.32%)
Aug 13, 2004
6.566
6.636
6.502
6.626
85,760
+0.05(+0.76%)
Aug 12, 2004
6.619
6.621
6.559
6.576
51,456
-0.05(-0.79%)
Aug 11, 2004
6.609
6.633
6.607
6.629
46,436
+0.01(+0.11%)
Aug 10, 2004
6.631
6.631
6.588
6.621
51,456
+0.05(+0.76%)
Aug 09, 2004
6.564
6.650
6.502
6.571
56,058
-0.00(-0.07%)
Aug 06, 2004
6.968
6.968
6.574
6.576
345,551
-0.41(-5.88%)
Aug 05, 2004
7.087
7.095
6.982
6.987
53,966
-0.09(-1.25%)
Aug 04, 2004
7.040
7.171
7.001
7.076
96,218
+0.06(+0.85%)
Aug 03, 2004
7.028
7.044
6.970
7.016
50,201
-0.04(-0.51%)
Aug 02, 2004
7.011
7.121
6.951
7.052
55,221
-0.02(-0.27%)
Jul 30, 2004
7.087
7.119
7.018
7.071
38,069
+0.01(+0.10%)
Jul 29, 2004
6.920
7.114
6.868
7.064
95,382
+0.17(+2.46%)
Jul 28, 2004
6.942
6.942
6.813
6.894
149,766
-0.04(-0.55%)
Jul 27, 2004
6.932
6.985
6.858
6.932
74,883
-0.02(-0.28%)
Jul 26, 2004
6.992
7.018
6.911
6.951
145,165
+0.01(+0.21%)
Jul 23, 2004
6.934
6.980
6.925
6.937
24,682
+0.00(+0.00%)
Jul 22, 2004
7.119
7.119
6.934
6.937
94,127
-0.16(-2.22%)
Jul 21, 2004
7.095
7.159
7.083
7.095
116,717
+0.02(+0.27%)
Jul 20, 2004
7.016
7.159
6.968
7.076
85,760
+0.04(+0.51%)
Jul 19, 2004
7.099
7.107
7.016
7.040
44,762
-0.03(-0.37%)
Jul 16, 2004
7.064
7.097
7.052
7.066
33,049
+0.00(+0.07%)
Jul 15, 2004
7.150
7.150
7.052
7.061
140,145
-0.11(-1.53%)
Jul 14, 2004
7.138
7.231
7.076
7.171
39,324
+0.02(+0.30%)
Jul 13, 2004
7.135
7.224
7.119
7.150
57,313
+0.01(+0.13%)
Jul 12, 2004
7.157
7.157
7.135
7.140
112,116
+0.00(+0.03%)
Jul 09, 2004
7.171
7.171
7.068
7.138
66,098
-0.04(-0.50%)
Jul 08, 2004
7.174
7.207
7.135
7.174
155,623
+0.02(+0.33%)
Jul 07, 2004
7.169
7.255
7.147
7.150
301,625
+0.02(+0.34%)
Jul 06, 2004
6.968
7.176
6.968
7.126
212,100
+0.18(+2.65%)
Jul 02, 2004
6.980
6.980
6.908
6.942
82,831
-0.01(-0.21%)
Jul 01, 2004
6.982
6.992
6.946
6.956
183,234
-0.00(-0.03%)
Jun 30, 2004
6.932
6.968
6.908
6.958
218,793
+0.09(+1.25%)
Jun 29, 2004
6.774
6.908
6.765
6.872
355,173
+0.16(+2.35%)
Jun 28, 2004
6.574
6.765
6.574
6.715
112,534
+0.16(+2.41%)
Jun 25, 2004
6.456
6.562
6.454
6.557
103,749
+0.10(+1.56%)
Jun 24, 2004
6.387
6.540
6.382
6.456
153,950
+0.05(+0.86%)
Jun 23, 2004
6.358
6.406
6.358
6.401
135,961
+0.04(+0.64%)
Jun 22, 2004
6.378
6.378
6.344
6.361
34,304
-0.00(-0.04%)
Jun 21, 2004
6.358
6.397
6.335
6.363
139,726
+0.00(+0.08%)
Jun 18, 2004
6.397
6.425
6.327
6.358
414,578
-0.06(-0.97%)
Jun 17, 2004
6.430
6.452
6.373
6.421
133,451
-0.02(-0.33%)
Jun 16, 2004
6.311
6.442
6.311
6.442
172,775
+0.12(+1.93%)
Jun 15, 2004
6.251
6.320
6.251
6.320
51,456
+0.10(+1.58%)
Jun 14, 2004
6.239
6.275
6.205
6.222
102,912
-0.03(-0.46%)
Jun 10, 2004
6.244
6.275
6.201
6.251
43,926
+0.03(+0.50%)
Jun 09, 2004
6.332
6.332
6.215
6.220
39,324
-0.11(-1.74%)
Jun 08, 2004
6.358
6.440
6.263
6.330
107,095
-0.00(-0.08%)
Jun 07, 2004
6.301
6.385
6.299
6.335
68,608
+0.06(+0.91%)
Jun 04, 2004
6.227
6.346
6.227
6.277
56,476
+0.03(+0.42%)
Jun 03, 2004
6.282
6.335
6.196
6.251
111,697
-0.05(-0.76%)
Jun 02, 2004
6.335
6.382
6.280
6.299
131,778
-0.05(-0.83%)
Jun 01, 2004
6.430
6.437
6.349
6.351
356,846
-0.13(-1.99%)
May 28, 2004
6.531
6.607
6.478
6.480
84,505
-0.07(-1.13%)
May 27, 2004
6.502
6.554
6.454
6.554
87,015
+0.04(+0.62%)
May 26, 2004
6.490
6.574
6.444
6.514
329,654
+0.02(+0.37%)
May 25, 2004
6.433
6.490
6.330
6.490
148,511
+0.06(+0.89%)
May 24, 2004
6.394
6.456
6.394
6.433
76,556
+0.03(+0.41%)
May 21, 2004
6.335
6.521
6.311
6.406
153,532
+0.04(+0.64%)
May 20, 2004
6.401
6.418
6.325
6.366
158,133
-0.01(-0.19%)
May 19, 2004
6.495
6.514
6.378
6.378
143,910
-0.11(-1.62%)
May 18, 2004
6.514
6.538
6.435
6.483
147,256
+0.01(+0.15%)
May 17, 2004
6.705
6.707
6.358
6.473
336,766
-0.22(-3.25%)
May 14, 2004
6.774
6.786
6.688
6.691
64,006
-0.10(-1.41%)
May 13, 2004
6.597
6.786
6.597
6.786
216,701
+0.14(+2.16%)
May 12, 2004
6.796
6.796
6.590
6.643
121,319
-0.18(-2.59%)
May 11, 2004
6.729
6.836
6.729
6.820
189,509
+0.13(+1.93%)
May 10, 2004
6.872
6.872
6.645
6.691
186,162
-0.19(-2.81%)
May 07, 2004
7.083
7.095
6.813
6.884
217,120
-0.27(-3.84%)
May 05, 2004
7.255
7.279
7.159
7.159
409,976
+0.02(+0.33%)
May 04, 2004
7.000
7.135
6.992
7.135
133,033
+0.14(+1.93%)
May 03, 2004
7.023
7.023
6.998
7.000
165,663
-0.02(-0.31%)
Apr 30, 2004
7.022
7.028
7.016
7.022
144,746
+0.00(+0.07%)
Apr 29, 2004
6.970
7.017
6.958
7.017
143,910
+0.06(+0.86%)
Apr 28, 2004
6.857
6.957
6.848
6.957
245,149
+0.11(+1.61%)
Apr 27, 2004
6.860
6.870
6.831
6.847
341,368
-0.01(-0.19%)
Apr 26, 2004
6.842
6.932
6.823
6.860
307,064
+0.05(+0.70%)
Apr 23, 2004
6.932
6.932
6.801
6.813
153,113
-0.13(-1.84%)
Apr 22, 2004
6.968
6.978
6.939
6.940
83,668
-0.00(-0.03%)
Apr 21, 2004
7.040
7.050
6.942
6.943
192,437
-0.08(-1.12%)
Apr 20, 2004
6.926
7.082
6.909
7.022
245,149
+0.13(+1.82%)
Apr 19, 2004
6.871
6.932
6.844
6.896
234,272
+0.10(+1.50%)
Apr 16, 2004
6.770
6.813
6.759
6.795
155,623
+0.04(+0.55%)
Apr 15, 2004
6.773
6.773
6.753
6.758
92,872
+0.01(+0.21%)
Apr 14, 2004
6.852
6.858
6.741
6.743
314,594
-0.11(-1.67%)
Apr 13, 2004
6.872
6.878
6.856
6.858
134,706
-0.03(-0.50%)
Apr 12, 2004
6.905
6.924
6.890
6.893
169,847
-0.02(-0.35%)
Apr 08, 2004
6.955
6.955
6.908
6.917
90,362
-0.04(-0.55%)
Apr 07, 2004
6.932
6.976
6.932
6.955
179,887
+0.04(+0.59%)
Apr 06, 2004
6.838
6.980
6.836
6.914
204,151
+0.08(+1.10%)
Apr 05, 2004
6.825
6.842
6.816
6.839
150,603
+0.03(+0.47%)
Apr 02, 2004
6.801
6.842
6.801
6.807
173,194
+0.03(+0.37%)
Apr 01, 2004
6.746
6.860
6.746
6.782
225,905
+0.07(+0.98%)
Mar 31, 2004
6.749
6.753
6.675
6.716
198,294
-0.04(-0.62%)
Mar 30, 2004
6.606
6.813
6.591
6.758
425,873
+0.17(+2.58%)
Mar 29, 2004
6.550
6.606
6.531
6.588
187,417
+0.05(+0.80%)
Mar 26, 2004
6.520
6.583
6.507
6.535
197,458
+0.03(+0.51%)
Mar 25, 2004
6.631
6.631
6.459
6.502
199,968
-0.13(-1.95%)
Mar 24, 2004
6.597
6.663
6.585
6.631
199,968
+0.03(+0.42%)
Mar 23, 2004
6.633
6.644
6.601
6.603
174,867
-0.03(-0.45%)
Mar 22, 2004
6.544
6.697
6.544
6.633
312,920
+0.07(+1.04%)
Mar 19, 2004
6.537
6.574
6.537
6.565
236,782
+0.04(+0.60%)
Mar 18, 2004
6.526
6.545
6.514
6.526
153,950
-0.01(-0.18%)
Mar 17, 2004
6.514
6.571
6.514
6.538
324,634
+0.00(+0.00%)
Mar 16, 2004
6.534
6.570
6.514
6.538
230,925
+0.00(+0.07%)
Mar 15, 2004
6.482
6.551
6.468
6.533
244,312
+0.06(+0.89%)
Mar 12, 2004
6.431
6.478
6.389
6.476
272,759
+0.05(+0.71%)
Mar 11, 2004
6.331
6.454
6.331
6.430
268,576
+0.10(+1.51%)
Mar 10, 2004
6.416
6.416
6.274
6.335
554,723
-0.07(-1.08%)
Mar 09, 2004
6.574
6.574
6.335
6.404
666,839
-0.16(-2.39%)
Mar 08, 2004
6.682
6.684
6.559
6.560
237,619
-0.12(-1.82%)
Mar 05, 2004
6.404
6.735
6.343
6.682
667,675
+0.28(+4.35%)
Mar 04, 2004
6.461
6.467
6.401
6.404
511,215
-0.05(-0.78%)
Mar 03, 2004
6.591
6.591
6.454
6.454
732,937
-0.15(-2.26%)
Mar 02, 2004
6.574
6.771
6.574
6.603
869,317
+0.05(+0.82%)
Mar 01, 2004
6.455
6.568
6.449
6.550
456,830
+0.09(+1.46%)
Feb 27, 2004
6.547
6.565
6.450
6.455
366,468
-0.08(-1.23%)
Feb 26, 2004
6.454
6.596
6.454
6.535
507,868
+0.19(+2.94%)
Feb 25, 2004
6.369
6.392
6.349
6.349
311,247
-0.03(-0.41%)
Feb 24, 2004
6.308
6.400
6.305
6.375
432,566
+0.07(+1.12%)
Feb 23, 2004
6.289
6.317
6.289
6.305
104,585
+0.01(+0.09%)
Feb 20, 2004
6.299
6.313
6.269
6.299
156,460
-0.01(-0.19%)
Feb 19, 2004
6.320
6.335
6.305
6.311
301,207
+0.00(+0.02%)
Feb 18, 2004
6.335
6.335
6.299
6.309
253,516
-0.03(-0.40%)
Feb 17, 2004
6.329
6.335
6.323
6.335
281,963
+0.02(+0.28%)
Feb 13, 2004
6.335
6.335
6.311
6.317
163,990
-0.01(-0.13%)
Feb 12, 2004
6.335
6.340
6.323
6.325
271,086
-0.01(-0.15%)
Feb 11, 2004
6.382
6.382
6.333
6.335
348,061
-0.03(-0.54%)
Feb 10, 2004
6.361
6.382
6.361
6.369
598,230
+0.01(+0.13%)
Feb 09, 2004
6.364
6.394
6.344
6.361
271,923
+0.05(+0.87%)
Feb 06, 2004
6.268
6.335
6.259
6.306
157,297
+0.05(+0.78%)
Feb 05, 2004
6.257
6.257
6.215
6.257
268,576
+0.00(+0.00%)
Feb 04, 2004
6.419
6.419
6.257
6.257
143,073
-0.18(-2.86%)
Feb 03, 2004
6.526
6.526
6.437
6.441
483,604
-0.10(-1.48%)
Feb 02, 2004
6.352
6.635
6.345
6.538
940,435
+0.20(+3.11%)
Jan 30, 2004
6.305
6.358
6.287
6.340
305,390
+0.05(+0.72%)
Jan 29, 2004
6.203
6.295
6.195
6.295
542,172
+0.10(+1.68%)
Jan 28, 2004
6.245
6.248
6.185
6.191
742,141
-0.07(-1.16%)
Jan 27, 2004
6.197
6.364
6.197
6.264
3,456,352
+0.08(+1.29%)
Jan 26, 2004
6.095
6.188
6.095
6.184
100,402
+0.10(+1.63%)
Jan 23, 2004
6.035
6.090
6.006
6.085
595,720
+0.05(+0.91%)
Jan 22, 2004
6.054
6.054
6.020
6.030
71,955
-0.02(-0.39%)
Jan 21, 2004
6.066
6.106
6.054
6.054
76,138
+0.02(+0.30%)
Jan 20, 2004
6.031
6.048
6.015
6.036
217,538
+0.00(+0.08%)
Jan 16, 2004
6.078
6.137
6.030
6.031
148,093
-0.01(-0.16%)
Jan 15, 2004
6.060
6.060
6.036
6.040
89,525
-0.00(-0.02%)
Jan 14, 2004
6.039
6.066
6.033
6.042
201,641
+0.01(+0.24%)
Jan 13, 2004
6.018
6.030
6.000
6.027
135,543
+0.02(+0.36%)
Jan 12, 2004
5.988
6.018
5.977
6.006
206,661
+0.02(+0.30%)
Jan 09, 2004
6.066
6.066
5.988
5.988
396,589
-0.09(-1.49%)
Jan 08, 2004
6.124
6.124
6.079
6.079
52,711
-0.05(-0.74%)
Jan 07, 2004
6.239
6.239
6.117
6.124
84,505
-0.10(-1.65%)
Jan 06, 2004
6.272
6.272
6.227
6.227
15,060
-0.03(-0.53%)
Jan 05, 2004
6.299
6.302
6.253
6.260
89,525
-0.04(-0.61%)
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.