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
Immunomedics Inc
(NQ:
IMMU
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2003
3.970
4.030
3.890
3.930
114,500
-0.01(-0.25%)
Apr 29, 2003
3.900
4.050
3.820
3.940
130,700
+0.10(+2.60%)
Apr 28, 2003
3.810
3.950
3.790
3.840
151,900
+0.05(+1.32%)
Apr 25, 2003
3.990
3.990
3.750
3.790
154,100
-0.22(-5.49%)
Apr 24, 2003
3.840
4.050
3.760
4.010
178,900
+0.14(+3.62%)
Apr 23, 2003
3.550
3.870
3.450
3.870
250,400
+0.32(+9.01%)
Apr 22, 2003
3.350
3.560
3.240
3.550
141,300
+0.21(+6.29%)
Apr 21, 2003
3.370
3.460
3.160
3.340
70,900
-0.01(-0.30%)
Apr 17, 2003
3.480
3.480
3.230
3.350
50,900
+0.10(+3.08%)
Apr 16, 2003
3.250
3.370
3.210
3.250
140,700
+0.02(+0.62%)
Apr 15, 2003
3.100
3.280
3.070
3.230
112,600
+0.22(+7.31%)
Apr 14, 2003
3.050
3.120
3.000
3.010
74,000
+0.06(+2.03%)
Apr 11, 2003
3.060
3.120
2.950
2.950
82,000
-0.04(-1.34%)
Apr 10, 2003
3.140
3.230
2.940
2.990
100,100
-0.12(-3.86%)
Apr 09, 2003
3.200
3.380
3.110
3.110
158,300
-0.14(-4.31%)
Apr 08, 2003
3.350
3.350
3.110
3.250
104,400
-0.07(-2.11%)
Apr 07, 2003
3.470
3.500
3.280
3.320
195,100
-0.02(-0.60%)
Apr 04, 2003
3.380
3.440
3.250
3.340
213,800
+0.01(+0.33%)
Apr 03, 2003
3.040
3.340
2.950
3.329
311,200
+0.28(+9.15%)
Apr 02, 2003
2.640
3.080
2.640
3.050
232,400
+0.40(+15.09%)
Apr 01, 2003
2.690
2.800
2.650
2.650
60,800
-0.01(-0.38%)
Mar 31, 2003
2.770
2.800
2.650
2.660
149,718
-0.07(-2.56%)
Mar 28, 2003
2.830
3.020
2.730
2.730
96,917
-0.14(-4.88%)
Mar 27, 2003
2.850
2.915
2.750
2.870
13,520,000
+0.04(+1.41%)
Mar 26, 2003
3.040
3.070
2.780
2.830
124,433
-0.14(-4.71%)
Mar 25, 2003
2.790
3.030
2.790
2.970
155,178
+0.14(+4.95%)
Mar 24, 2003
3.000
3.040
2.730
2.830
101,275
-0.21(-6.91%)
Mar 21, 2003
3.050
3.150
2.860
3.040
376,426
+0.02(+0.66%)
Mar 20, 2003
3.110
3.140
2.990
3.020
136,904
+0.02(+0.67%)
Mar 19, 2003
3.090
3.220
2.850
3.000
477,931
+0.01(+0.33%)
Mar 18, 2003
2.520
3.000
2.500
2.990
187,237
+0.49(+19.60%)
Mar 17, 2003
2.530
2.730
2.450
2.500
298,273
+0.00(+0.00%)
Mar 14, 2003
2.450
2.590
2.410
2.500
162,500
+0.10(+4.17%)
Mar 13, 2003
2.410
2.500
2.350
2.400
265,500
-0.01(-0.41%)
Mar 12, 2003
2.500
2.500
2.310
2.410
119,065
-0.07(-2.82%)
Mar 11, 2003
2.400
2.590
2.400
2.480
200,600
+0.08(+3.33%)
Mar 10, 2003
2.500
2.500
2.250
2.400
208,200
-0.10(-4.00%)
Mar 07, 2003
2.510
2.620
2.450
2.500
216,000
-0.01(-0.40%)
Mar 06, 2003
2.710
2.710
2.500
2.510
220,500
-0.19(-7.04%)
Mar 05, 2003
2.750
2.750
2.580
2.700
103,100
-0.04(-1.42%)
Mar 04, 2003
2.590
2.750
2.530
2.739
101,300
-0.00(-0.04%)
Mar 03, 2003
2.770
2.980
2.660
2.740
150,300
-0.06(-2.14%)
Feb 28, 2003
2.790
3.000
2.760
2.800
199,600
-0.06(-2.10%)
Feb 27, 2003
2.900
2.970
2.700
2.860
290,400
+0.03(+1.06%)
Feb 26, 2003
3.020
3.070
2.800
2.830
193,200
-0.17(-5.67%)
Feb 25, 2003
3.010
3.070
2.910
3.000
244,900
-0.12(-3.85%)
Feb 24, 2003
3.380
3.380
3.100
3.120
147,400
-0.26(-7.69%)
Feb 21, 2003
2.810
3.390
2.810
3.380
480,300
+0.56(+19.86%)
Feb 20, 2003
3.090
3.120
2.670
2.820
493,400
-0.23(-7.54%)
Feb 19, 2003
3.410
3.410
3.050
3.050
264,500
-0.25(-7.58%)
Feb 18, 2003
3.250
3.430
3.180
3.300
163,100
+0.05(+1.54%)
Feb 14, 2003
3.250
3.360
3.250
3.250
246,000
-0.05(-1.52%)
Feb 13, 2003
3.640
3.640
3.190
3.300
343,100
-0.28(-7.82%)
Feb 12, 2003
3.690
3.730
3.500
3.580
264,000
-0.14(-3.76%)
Feb 11, 2003
3.790
3.980
3.600
3.720
256,800
-0.17(-4.37%)
Feb 10, 2003
3.970
4.000
3.650
3.890
284,400
-0.05(-1.27%)
Feb 07, 2003
4.350
4.470
3.820
3.940
264,400
-0.37(-8.58%)
Feb 06, 2003
4.480
4.510
4.270
4.310
214,900
-0.18(-4.01%)
Feb 05, 2003
4.770
4.780
4.480
4.490
174,000
-0.22(-4.67%)
Feb 04, 2003
4.850
4.850
4.630
4.710
163,300
-0.15(-3.09%)
Feb 03, 2003
4.910
4.930
4.830
4.860
136,700
-0.04(-0.82%)
Jan 31, 2003
4.900
4.980
4.820
4.900
196,400
-0.01(-0.20%)
Jan 30, 2003
4.920
5.020
4.860
4.910
467,600
-0.03(-0.61%)
Jan 29, 2003
4.950
4.980
4.830
4.940
198,900
-0.06(-1.20%)
Jan 28, 2003
4.700
5.050
4.700
5.000
359,000
+0.17(+3.52%)
Jan 27, 2003
4.850
5.020
4.740
4.830
319,700
-0.09(-1.81%)
Jan 24, 2003
5.150
5.220
4.850
4.919
759,000
-0.29(-5.59%)
Jan 23, 2003
4.730
5.450
4.390
5.210
2,154,500
+0.56(+12.04%)
Jan 22, 2003
4.600
4.720
4.390
4.650
203,600
+0.03(+0.65%)
Jan 21, 2003
4.900
4.980
4.500
4.620
221,000
-0.31(-6.29%)
Jan 17, 2003
5.050
5.080
4.800
4.930
187,600
-0.16(-3.14%)
Jan 16, 2003
4.910
5.280
4.880
5.090
281,800
+0.20(+4.09%)
Jan 15, 2003
5.680
5.700
4.870
4.890
556,700
-0.78(-13.76%)
Jan 14, 2003
5.690
5.750
5.560
5.670
100,600
-0.03(-0.53%)
Jan 13, 2003
5.660
5.770
5.600
5.700
80,200
+0.05(+0.88%)
Jan 10, 2003
5.520
5.720
5.400
5.650
144,900
+0.10(+1.80%)
Jan 09, 2003
5.540
5.630
5.430
5.550
155,000
+0.11(+2.02%)
Jan 08, 2003
5.530
5.550
5.410
5.440
179,800
-0.08(-1.45%)
Jan 07, 2003
5.550
5.750
5.450
5.520
270,300
+0.01(+0.18%)
Jan 06, 2003
5.250
5.580
5.200
5.510
239,300
+0.31(+5.96%)
Jan 03, 2003
5.300
5.500
5.200
5.200
194,300
-0.09(-1.70%)
Jan 02, 2003
4.550
5.300
4.460
5.290
253,100
+0.67(+14.50%)
Dec 31, 2002
4.900
5.050
4.500
4.620
399,200
-0.12(-2.53%)
Dec 30, 2002
5.050
5.190
4.610
4.740
302,100
-0.31(-6.14%)
Dec 27, 2002
5.310
5.450
5.050
5.050
147,900
-0.35(-6.50%)
Dec 26, 2002
5.400
5.760
5.330
5.401
73,500
+0.00(+0.02%)
Dec 24, 2002
5.450
5.500
5.300
5.400
68,000
-0.10(-1.82%)
Dec 23, 2002
5.570
5.910
5.400
5.500
100,200
-0.17(-3.00%)
Dec 20, 2002
5.570
5.910
5.400
5.670
190,000
+0.32(+5.98%)
Dec 19, 2002
5.700
5.700
5.330
5.350
84,100
-0.17(-3.08%)
Dec 18, 2002
5.700
5.700
5.500
5.520
148,800
-0.08(-1.43%)
Dec 17, 2002
5.850
5.870
5.550
5.600
128,300
-0.20(-3.45%)
Dec 16, 2002
5.570
5.920
5.560
5.800
160,700
+0.19(+3.39%)
Dec 13, 2002
6.040
6.080
5.540
5.610
143,400
-0.46(-7.58%)
Dec 12, 2002
6.160
6.320
5.920
6.070
178,900
-0.09(-1.46%)
Dec 11, 2002
6.360
6.360
6.000
6.160
167,500
-0.14(-2.22%)
Dec 10, 2002
6.550
6.630
6.160
6.300
139,000
-0.11(-1.72%)
Dec 09, 2002
6.560
6.680
6.400
6.410
87,900
-0.14(-2.14%)
Dec 06, 2002
6.510
6.690
6.410
6.550
261,000
+0.00(+0.00%)
Dec 05, 2002
6.690
6.740
6.480
6.550
113,600
-0.13(-1.98%)
Dec 04, 2002
6.820
6.850
6.510
6.682
269,100
-0.14(-2.02%)
Dec 03, 2002
7.010
7.050
6.660
6.820
218,200
-0.18(-2.57%)
Dec 02, 2002
7.350
7.360
6.910
7.000
471,700
-0.35(-4.76%)
Nov 29, 2002
7.360
7.401
7.250
7.350
52,600
+0.03(+0.41%)
Nov 27, 2002
7.160
7.490
7.060
7.320
224,200
+0.31(+4.42%)
Nov 26, 2002
7.870
7.870
6.980
7.010
274,700
-0.93(-11.71%)
Nov 25, 2002
7.980
7.990
7.730
7.940
111,100
-0.02(-0.25%)
Nov 22, 2002
7.900
7.970
7.750
7.960
224,400
+0.10(+1.27%)
Nov 21, 2002
7.360
8.100
7.190
7.860
342,500
+0.74(+10.39%)
Nov 20, 2002
7.000
7.150
6.880
7.120
90,700
+0.13(+1.86%)
Nov 19, 2002
6.900
7.100
6.650
6.990
121,500
+0.13(+1.90%)
Nov 18, 2002
7.130
7.200
6.850
6.860
98,800
-0.28(-3.92%)
Nov 15, 2002
7.140
7.170
6.960
7.140
137,000
-0.01(-0.14%)
Nov 14, 2002
6.930
7.229
6.930
7.150
150,800
+0.24(+3.47%)
Nov 13, 2002
6.890
6.980
6.690
6.910
205,000
-0.03(-0.43%)
Nov 12, 2002
6.800
7.190
6.450
6.940
400,000
-0.12(-1.70%)
Nov 11, 2002
8.060
8.090
6.870
7.060
305,100
-0.96(-11.97%)
Nov 08, 2002
7.750
8.089
7.600
8.020
311,100
+0.26(+3.35%)
Nov 07, 2002
8.360
8.400
7.750
7.760
274,300
-0.58(-6.95%)
Nov 06, 2002
7.950
8.400
7.740
8.340
240,000
+0.49(+6.24%)
Nov 05, 2002
7.760
8.040
7.700
7.850
416,500
+0.14(+1.82%)
Nov 04, 2002
7.330
7.900
7.320
7.710
415,700
+0.44(+6.05%)
Nov 01, 2002
7.000
7.280
6.850
7.270
138,900
+0.29(+4.15%)
Oct 31, 2002
7.000
7.510
6.960
6.980
361,744
-0.07(-1.01%)
Oct 30, 2002
6.790
7.170
6.520
7.051
200,100
+0.35(+5.24%)
Oct 29, 2002
6.490
6.750
6.370
6.700
184,300
+0.11(+1.67%)
Oct 28, 2002
6.810
7.030
6.580
6.590
145,800
-0.29(-4.22%)
Oct 25, 2002
6.640
6.920
6.526
6.880
130,590
+0.25(+3.77%)
Oct 24, 2002
6.630
7.200
6.630
6.630
454,171
-0.07(-1.04%)
Oct 23, 2002
6.680
6.720
6.390
6.700
150,477
+0.06(+0.89%)
Oct 22, 2002
7.080
7.150
6.540
6.641
227,300
-0.48(-6.73%)
Oct 21, 2002
6.980
7.130
6.720
7.120
232,400
+0.04(+0.56%)
Oct 18, 2002
6.660
7.200
6.530
7.080
468,000
+0.52(+7.93%)
Oct 17, 2002
6.370
6.640
6.310
6.560
752,220
+0.35(+5.64%)
Oct 16, 2002
6.140
6.310
5.940
6.210
143,427
+0.11(+1.80%)
Oct 15, 2002
5.710
6.350
5.660
6.100
683,400
+0.56(+10.11%)
Oct 14, 2002
5.600
5.790
5.480
5.540
337,200
+0.01(+0.18%)
Oct 11, 2002
5.300
5.580
5.250
5.530
158,369
+0.23(+4.34%)
Oct 10, 2002
5.350
5.450
5.250
5.300
201,800
+0.06(+1.15%)
Oct 09, 2002
5.390
5.680
5.210
5.240
431,100
-0.18(-3.32%)
Oct 08, 2002
5.260
5.770
5.110
5.420
323,500
+0.12(+2.26%)
Oct 07, 2002
5.250
5.360
5.150
5.300
114,400
+0.05(+0.95%)
Oct 04, 2002
5.410
5.750
5.180
5.250
336,335
-0.29(-5.23%)
Oct 03, 2002
5.860
6.040
5.660
5.540
163,100
-0.41(-6.89%)
Oct 02, 2002
6.250
6.490
5.900
5.950
178,748
-0.35(-5.56%)
Oct 01, 2002
6.030
6.350
5.960
6.300
250,276
+0.30(+5.00%)
Sep 30, 2002
5.950
6.000
5.350
6.000
212,300
-0.03(-0.50%)
Sep 27, 2002
6.190
6.350
5.950
6.030
215,300
-0.17(-2.74%)
Sep 26, 2002
6.050
6.320
6.010
6.200
172,700
+0.20(+3.33%)
Sep 25, 2002
5.300
6.000
5.300
6.000
318,000
+0.72(+13.64%)
Sep 24, 2002
5.100
5.450
4.970
5.280
207,225
+0.04(+0.76%)
Sep 23, 2002
5.350
5.380
5.100
5.240
310,627
-0.11(-2.06%)
Sep 20, 2002
5.660
5.790
5.340
5.350
366,947
-0.15(-2.73%)
Sep 19, 2002
5.710
5.919
5.400
5.500
243,200
-0.41(-6.94%)
Sep 18, 2002
5.500
5.800
5.230
5.910
444,400
+0.41(+7.45%)
Sep 17, 2002
5.730
5.730
5.250
5.500
219,300
-0.03(-0.54%)
Sep 16, 2002
5.660
5.700
5.460
5.530
4,670,000
-0.17(-2.98%)
Sep 13, 2002
5.611
5.830
5.560
5.700
115,200
+0.07(+1.24%)
Sep 12, 2002
6.060
6.130
5.560
5.630
687,600
-0.42(-6.94%)
Sep 11, 2002
6.240
6.460
6.010
6.050
130,700
-0.01(-0.17%)
Sep 10, 2002
5.719
6.200
5.450
6.060
261,432
+0.28(+4.84%)
Sep 09, 2002
5.471
5.950
5.250
5.780
233,862
+0.30(+5.47%)
Sep 06, 2002
5.540
5.630
5.360
5.480
125,600
+0.23(+4.38%)
Sep 05, 2002
5.520
5.620
5.240
5.250
180,300
-0.50(-8.70%)
Sep 04, 2002
4.990
6.009
4.900
5.750
385,402
+0.91(+18.80%)
Sep 03, 2002
5.640
5.650
4.840
4.840
358,054
-0.91(-15.83%)
Aug 30, 2002
6.140
6.180
5.700
5.750
189,141
-0.40(-6.50%)
Aug 29, 2002
5.740
6.220
5.500
6.150
309,900
+0.54(+9.63%)
Aug 28, 2002
6.500
6.510
5.520
5.610
600,926
-0.97(-14.74%)
Aug 27, 2002
7.500
7.550
6.580
6.580
468,750
-0.90(-12.03%)
Aug 26, 2002
7.050
7.500
6.700
7.480
24,650,000
+0.59(+8.56%)
Aug 23, 2002
6.950
7.000
6.650
6.890
255,250
-0.13(-1.85%)
Aug 22, 2002
6.340
7.250
6.300
7.020
577,700
+0.67(+10.55%)
Aug 21, 2002
6.200
6.380
6.000
6.350
213,065
+0.10(+1.60%)
Aug 20, 2002
6.160
6.290
6.010
6.250
104,250
+0.16(+2.63%)
Aug 16, 2002
6.060
6.310
5.860
6.090
125,400
-0.02(-0.33%)
Aug 15, 2002
6.100
6.290
5.920
6.110
289,024
+0.11(+1.83%)
Aug 14, 2002
5.899
6.280
5.250
6.000
350,400
+0.14(+2.39%)
Aug 13, 2002
5.999
6.430
5.773
5.860
546,272
-0.61(-9.43%)
Aug 12, 2002
5.899
6.570
5.550
6.470
310,700
+0.88(+15.74%)
Aug 07, 2002
5.560
5.780
5.250
5.590
160,400
+0.02(+0.36%)
Aug 06, 2002
4.960
5.740
4.899
5.570
224,700
+0.71(+14.61%)
Aug 05, 2002
5.359
5.360
4.750
4.860
180,000
-0.37(-7.07%)
Aug 02, 2002
4.940
5.350
4.780
5.230
267,000
+0.33(+6.73%)
Aug 01, 2002
6.180
6.180
4.750
4.900
495,198
-1.26(-20.45%)
Jul 31, 2002
5.900
6.480
5.584
6.160
455,933
+0.26(+4.41%)
Jul 30, 2002
5.150
6.000
5.140
5.900
749,500
+0.62(+11.74%)
Jul 29, 2002
4.320
5.350
4.240
5.280
554,830
+1.13(+27.23%)
Jul 26, 2002
4.170
4.250
3.760
4.150
258,020
+0.26(+6.68%)
Jul 25, 2002
4.639
4.820
3.650
3.890
637,040
-0.74(-15.98%)
Jul 24, 2002
4.020
4.990
4.010
4.630
535,000
+0.48(+11.57%)
Jul 23, 2002
4.920
5.100
4.029
4.150
455,300
-0.77(-15.65%)
Jul 22, 2002
4.700
5.000
4.550
4.920
202,438
+0.29(+6.26%)
Jul 19, 2002
4.720
4.780
4.500
4.630
177,400
-0.53(-10.27%)
Jul 17, 2002
5.050
5.650
4.830
5.160
550,900
+0.49(+10.49%)
Jul 12, 2002
4.880
5.000
4.600
4.670
129,900
-0.20(-4.11%)
Jul 11, 2002
4.500
4.870
4.260
4.870
229,700
+0.36(+7.98%)
Jul 10, 2002
5.060
5.070
4.500
4.510
398,200
-0.15(-3.22%)
Jul 09, 2002
4.800
4.800
4.660
4.660
272,200
-0.14(-2.92%)
Jul 08, 2002
5.060
5.060
4.800
4.800
254,100
-0.26(-5.14%)
Jul 05, 2002
5.220
5.250
5.010
5.060
190,500
+0.16(+3.27%)
Jul 04, 2002
4.810
5.020
4.100
4.900
361,800
+0.00(+0.00%)
Jul 03, 2002
4.810
5.020
4.100
4.900
361,800
+0.37(+8.17%)
Jul 02, 2002
5.240
5.360
4.380
4.530
666,900
-0.41(-8.30%)
Jul 01, 2002
5.560
5.570
4.930
4.940
1,112,800
-0.27(-5.18%)
Jun 28, 2002
5.050
6.010
5.010
5.210
1,149,300
+0.38(+7.87%)
Jun 27, 2002
4.650
4.900
4.230
4.830
841,000
+0.59(+13.92%)
Jun 26, 2002
4.920
4.920
3.970
4.240
1,401,700
-0.76(-15.20%)
Jun 25, 2002
5.790
5.930
4.820
5.000
549,400
-0.70(-12.28%)
Jun 21, 2002
6.011
6.240
5.650
5.700
475,700
+0.07(+1.24%)
Jun 20, 2002
6.230
6.530
5.580
5.630
713,900
-0.67(-10.63%)
Jun 19, 2002
6.541
6.680
6.100
6.300
562,200
-0.30(-4.55%)
Jun 18, 2002
6.950
7.000
6.500
6.600
584,500
-0.39(-5.57%)
Jun 17, 2002
6.280
7.250
6.260
6.989
675,200
+0.63(+9.89%)
Jun 14, 2002
5.810
6.700
5.600
6.360
800,800
+0.31(+5.12%)
Jun 12, 2002
5.830
6.170
5.480
6.050
1,074,100
+0.49(+8.83%)
Jun 11, 2002
7.030
7.220
5.500
5.559
1,364,800
-1.49(-21.15%)
Jun 07, 2002
6.600
7.430
6.470
7.050
1,442,400
-0.08(-1.12%)
Jun 06, 2002
8.040
8.100
7.100
7.130
1,344,700
-0.82(-10.31%)
Jun 05, 2002
8.470
8.690
7.910
7.950
1,528,900
-4.95(-38.37%)
May 28, 2002
12.80
12.90
12.05
12.90
508,500
+0.30(+2.37%)
May 27, 2002
13.32
13.40
12.52
12.60
681,500
+0.00(+0.00%)
May 24, 2002
13.32
13.40
12.52
12.60
680,500
-0.60(-4.55%)
May 23, 2002
12.07
13.30
11.87
13.20
1,141,200
+0.81(+6.54%)
May 22, 2002
12.90
12.95
11.75
12.39
991,500
-0.52(-4.03%)
May 21, 2002
13.41
13.69
12.89
12.91
882,600
-0.29(-2.20%)
May 20, 2002
13.46
14.00
12.85
13.20
1,366,400
-0.25(-1.86%)
May 17, 2002
13.79
13.99
13.43
13.45
1,478,900
-0.10(-0.74%)
May 16, 2002
14.54
14.54
13.45
13.55
1,317,500
-0.86(-5.97%)
May 15, 2002
12.95
14.88
12.53
14.41
1,362,400
+1.42(+10.93%)
May 14, 2002
12.20
13.29
12.18
12.99
489,600
+0.92(+7.62%)
May 13, 2002
11.54
12.18
11.36
12.07
433,700
+0.54(+4.68%)
May 10, 2002
11.67
11.97
11.05
11.53
424,000
-0.06(-0.52%)
May 09, 2002
12.45
12.89
11.53
11.59
515,000
-0.81(-6.53%)
May 08, 2002
11.51
12.67
11.37
12.40
415,100
+1.21(+10.81%)
May 07, 2002
10.60
11.46
10.39
11.19
815,500
+0.39(+3.61%)
May 06, 2002
13.05
13.05
10.51
10.80
1,087,500
-2.32(-17.68%)
May 03, 2002
13.00
13.31
12.66
13.12
871,000
+0.12(+0.92%)
May 02, 2002
13.20
13.39
12.95
13.00
510,300
-0.08(-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.