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
US Consumer Services Ishares ETF
(NY:
IYC
)
80.32
+0.42 (+0.53%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2003
9.961
10.04
9.939
9.977
67,527
-0.03(-0.28%)
Apr 29, 2003
9.939
10.06
9.898
10.01
179,767
+0.09(+0.88%)
Apr 28, 2003
9.698
9.928
9.698
9.918
44,257
+0.24(+2.47%)
Apr 25, 2003
9.775
9.775
9.663
9.679
396,492
-0.17(-1.69%)
Apr 24, 2003
9.841
9.896
9.777
9.845
49,732
-0.12(-1.25%)
Apr 23, 2003
9.863
9.975
9.863
9.970
49,732
+0.09(+0.95%)
Apr 22, 2003
9.652
9.928
9.600
9.876
71,177
+0.22(+2.32%)
Apr 21, 2003
9.665
9.709
9.633
9.652
111,328
-0.02(-0.25%)
Apr 17, 2003
9.589
9.676
9.505
9.676
93,990
+0.19(+1.96%)
Apr 16, 2003
9.687
9.696
9.490
9.490
73,002
-0.19(-1.95%)
Apr 15, 2003
9.512
9.679
9.512
9.679
168,361
+0.13(+1.33%)
Apr 14, 2003
9.381
9.552
9.372
9.552
32,850
+0.16(+1.73%)
Apr 11, 2003
9.512
9.530
9.343
9.389
25,094
-0.04(-0.42%)
Apr 10, 2003
9.348
9.429
9.245
9.429
36,957
+0.09(+0.96%)
Apr 09, 2003
9.381
9.523
9.317
9.339
45,170
-0.12(-1.25%)
Apr 08, 2003
9.424
9.501
9.361
9.457
162,429
-0.02(-0.21%)
Apr 07, 2003
9.665
9.698
9.438
9.477
259,157
+0.11(+1.17%)
Apr 04, 2003
9.370
9.389
9.280
9.367
140,072
+0.03(+0.33%)
Apr 03, 2003
9.381
9.424
9.297
9.337
346,760
+0.02(+0.26%)
Apr 02, 2003
9.271
9.348
9.227
9.313
31,025
+0.34(+3.76%)
Apr 01, 2003
8.997
9.063
8.909
8.975
16,425
-0.06(-0.63%)
Mar 31, 2003
8.920
9.072
8.907
9.032
21,900
-0.09(-0.99%)
Mar 28, 2003
9.129
9.216
9.107
9.122
62,508
-0.10(-1.12%)
Mar 27, 2003
9.118
9.262
9.098
9.225
14,600
-0.01(-0.07%)
Mar 26, 2003
9.315
9.315
9.175
9.232
76,652
-0.05(-0.54%)
Mar 25, 2003
9.157
9.313
9.093
9.282
38,782
+0.17(+1.85%)
Mar 24, 2003
9.249
9.271
9.074
9.113
187,980
-0.43(-4.52%)
Mar 21, 2003
9.315
9.545
9.251
9.545
224,025
+0.32(+3.44%)
Mar 20, 2003
9.096
9.249
8.955
9.227
551,166
+0.07(+0.72%)
Mar 19, 2003
9.052
9.161
8.966
9.161
130,035
+0.14(+1.58%)
Mar 18, 2003
9.139
9.139
8.984
9.019
53,839
-0.05(-0.60%)
Mar 17, 2003
8.592
9.085
8.592
9.074
601,811
+0.37(+4.28%)
Mar 14, 2003
8.679
8.756
8.638
8.701
39,694
+0.02(+0.23%)
Mar 13, 2003
8.471
8.681
8.427
8.681
24,181
+0.43(+5.21%)
Mar 12, 2003
8.219
8.272
8.149
8.252
21,900
-0.01(-0.13%)
Mar 11, 2003
8.394
8.421
8.263
8.263
57,032
-0.07(-0.84%)
Mar 10, 2003
8.482
8.510
8.333
8.333
40,607
-0.25(-2.94%)
Mar 07, 2003
8.329
8.585
8.329
8.585
102,659
+0.11(+1.27%)
Mar 06, 2003
8.429
8.559
8.412
8.478
17,338
-0.01(-0.08%)
Mar 05, 2003
8.427
8.493
8.427
8.484
16,881
+0.04(+0.52%)
Mar 04, 2003
8.657
8.657
8.440
8.440
75,739
-0.26(-2.95%)
Mar 03, 2003
8.874
8.874
8.657
8.697
27,832
-0.09(-1.02%)
Feb 28, 2003
8.780
8.789
8.736
8.787
33,307
+0.10(+1.19%)
Feb 27, 2003
8.646
8.699
8.592
8.684
16,881
+0.10(+1.12%)
Feb 26, 2003
8.602
8.633
8.543
8.587
26,919
-0.10(-1.16%)
Feb 25, 2003
8.427
8.688
8.350
8.688
34,676
+0.15(+1.77%)
Feb 24, 2003
8.701
8.701
8.526
8.537
146,916
-0.22(-2.53%)
Feb 21, 2003
8.592
8.804
8.592
8.758
29,200
+0.09(+1.04%)
Feb 20, 2003
8.690
8.719
8.613
8.668
127,753
-0.04(-0.48%)
Feb 19, 2003
8.778
8.800
8.618
8.710
11,406
-0.04(-0.50%)
Feb 18, 2003
8.712
8.846
8.712
8.754
47,907
+0.14(+1.68%)
Feb 14, 2003
8.394
8.609
8.372
8.609
47,907
+0.20(+2.37%)
Feb 13, 2003
8.460
8.491
8.285
8.410
227,675
-0.09(-1.08%)
Feb 12, 2003
8.559
8.589
8.491
8.502
111,784
-0.11(-1.27%)
Feb 11, 2003
8.701
8.765
8.596
8.611
59,314
+0.05(+0.61%)
Feb 10, 2003
8.581
8.613
8.504
8.559
156,042
-0.06(-0.69%)
Feb 07, 2003
8.767
8.767
8.548
8.618
123,191
-0.06(-0.73%)
Feb 06, 2003
8.701
8.752
8.624
8.681
57,032
-0.02(-0.23%)
Feb 05, 2003
8.767
8.881
8.679
8.701
107,678
-0.04(-0.50%)
Feb 04, 2003
8.734
8.778
8.679
8.745
586,754
-0.15(-1.72%)
Feb 03, 2003
8.975
9.025
8.887
8.898
118,172
+0.03(+0.37%)
Jan 31, 2003
8.800
8.962
8.800
8.865
292,464
+0.02(+0.20%)
Jan 30, 2003
8.997
9.050
8.778
8.848
412,005
-0.20(-2.20%)
Jan 29, 2003
8.833
9.118
8.789
9.047
139,616
+0.13(+1.45%)
Jan 28, 2003
8.855
8.971
8.855
8.918
70,264
+0.09(+1.02%)
Jan 27, 2003
8.942
9.017
8.800
8.828
289,271
-0.22(-2.45%)
Jan 24, 2003
9.205
9.210
8.973
9.050
120,909
-0.24(-2.62%)
Jan 23, 2003
9.161
9.293
9.087
9.293
205,774
+0.20(+2.24%)
Jan 22, 2003
9.161
9.232
9.063
9.089
74,370
-0.15(-1.59%)
Jan 21, 2003
9.486
9.486
9.185
9.236
115,890
-0.25(-2.66%)
Jan 17, 2003
9.490
9.543
9.431
9.488
56,576
-0.11(-1.16%)
Jan 16, 2003
9.578
9.685
9.514
9.600
252,769
+0.01(+0.14%)
Jan 15, 2003
9.644
9.655
9.534
9.587
233,150
-0.05(-0.52%)
Jan 14, 2003
9.665
9.705
9.600
9.637
71,633
-0.05(-0.50%)
Jan 13, 2003
9.797
9.797
9.624
9.685
59,314
-0.00(-0.02%)
Jan 10, 2003
9.534
9.731
9.534
9.687
43,801
+0.05(+0.48%)
Jan 09, 2003
9.468
9.641
9.468
9.641
362,729
+0.24(+2.54%)
Jan 08, 2003
9.490
9.534
9.381
9.402
31,482
-0.10(-1.04%)
Jan 07, 2003
9.512
9.578
9.446
9.501
52,470
-0.04(-0.44%)
Jan 06, 2003
9.381
9.567
9.337
9.543
96,271
+0.15(+1.61%)
Jan 03, 2003
9.383
9.457
9.330
9.392
28,288
-0.08(-0.81%)
Jan 02, 2003
9.271
9.510
9.238
9.468
29,200
+0.29(+3.15%)
Dec 31, 2002
9.096
9.205
9.023
9.179
237,713
+0.12(+1.33%)
Dec 30, 2002
8.986
9.139
8.922
9.058
469,495
+0.03(+0.32%)
Dec 27, 2002
9.183
9.183
8.986
9.030
202,581
-0.10(-1.13%)
Dec 26, 2002
9.153
9.304
9.133
9.133
38,326
-0.06(-0.69%)
Dec 24, 2002
9.139
9.205
9.126
9.196
25,550
+0.03(+0.29%)
Dec 23, 2002
9.150
9.280
9.150
9.170
247,751
-0.10(-1.09%)
Dec 20, 2002
9.304
9.315
9.205
9.271
198,018
+0.10(+1.08%)
Dec 19, 2002
9.139
9.359
9.120
9.172
730,021
-0.12(-1.34%)
Dec 18, 2002
9.402
9.402
9.194
9.297
170,642
-0.13(-1.35%)
Dec 17, 2002
9.490
9.497
9.385
9.424
92,165
-0.13(-1.38%)
Dec 16, 2002
9.359
9.556
9.359
9.556
235,888
+0.19(+2.01%)
Dec 13, 2002
9.446
9.490
9.315
9.367
86,233
-0.20(-2.13%)
Dec 12, 2002
9.565
9.602
9.455
9.571
36,957
+0.01(+0.07%)
Dec 11, 2002
9.534
9.587
9.446
9.565
49,732
-0.01(-0.11%)
Dec 10, 2002
9.424
9.576
9.370
9.576
75,739
+0.18(+1.89%)
Dec 09, 2002
9.589
9.589
9.398
9.398
472,688
-0.30(-3.10%)
Dec 06, 2002
9.545
9.751
9.545
9.698
44,713
+0.00(+0.00%)
Dec 05, 2002
9.775
9.775
9.633
9.698
100,377
-0.06(-0.63%)
Dec 04, 2002
9.501
9.850
9.492
9.760
1,157,084
+0.02(+0.16%)
Dec 03, 2002
9.972
9.972
9.720
9.744
115,434
-0.35(-3.45%)
Dec 02, 2002
10.30
10.36
9.992
10.09
327,140
+0.04(+0.44%)
Nov 29, 2002
10.17
10.17
10.05
10.05
410,180
-0.05(-0.54%)
Nov 27, 2002
9.852
10.10
9.852
10.10
172,467
+0.31(+3.15%)
Nov 26, 2002
9.907
9.928
9.753
9.795
114,522
-0.17(-1.67%)
Nov 25, 2002
9.896
10.01
9.863
9.961
306,152
+0.04(+0.42%)
Nov 22, 2002
9.841
10.01
9.841
9.920
135,054
+0.04(+0.40%)
Nov 21, 2002
9.698
9.898
9.698
9.880
110,415
+0.28(+2.90%)
Nov 20, 2002
9.567
9.683
9.508
9.602
102,203
+0.02(+0.21%)
Nov 19, 2002
9.676
9.676
9.512
9.582
248,207
-0.16(-1.69%)
Nov 18, 2002
9.950
9.950
9.714
9.747
167,448
-0.12(-1.22%)
Nov 15, 2002
9.775
9.896
9.755
9.867
127,297
+0.12(+1.28%)
Nov 14, 2002
9.720
9.797
9.672
9.742
181,136
+0.21(+2.18%)
Nov 13, 2002
9.446
9.617
9.328
9.534
70,720
+0.07(+0.69%)
Nov 12, 2002
9.348
9.611
9.348
9.468
230,413
+0.13(+1.38%)
Nov 11, 2002
9.495
9.495
9.324
9.339
619,605
-0.23(-2.43%)
Nov 08, 2002
9.705
9.731
9.501
9.571
33,307
-0.10(-1.00%)
Nov 07, 2002
9.863
9.863
9.639
9.668
209,881
-0.25(-2.52%)
Nov 06, 2002
9.863
9.948
9.747
9.918
2,410,896
+0.09(+0.94%)
Nov 05, 2002
9.698
9.825
9.644
9.825
159,692
+0.13(+1.31%)
Nov 04, 2002
9.852
9.918
9.646
9.698
442,119
-0.03(-0.34%)
Nov 01, 2002
9.479
9.731
9.479
9.731
1,575,934
+0.15(+1.53%)
Oct 31, 2002
9.611
9.698
9.512
9.584
757,853
-0.02(-0.21%)
Oct 30, 2002
9.670
9.709
9.499
9.604
72,089
-0.13(-1.31%)
Oct 29, 2002
9.731
9.773
9.457
9.731
254,595
-0.01(-0.11%)
Oct 28, 2002
10.05
10.05
9.742
9.742
2,612,564
-0.16(-1.66%)
Oct 25, 2002
9.657
9.926
9.646
9.907
138,704
+0.16(+1.69%)
Oct 24, 2002
9.983
10.01
9.687
9.742
140,985
-0.14(-1.44%)
Oct 23, 2002
9.655
9.885
9.655
9.885
5,018,898
+0.15(+1.51%)
Oct 22, 2002
9.771
9.880
9.633
9.738
1,352,821
-0.02(-0.16%)
Oct 21, 2002
9.558
9.806
9.448
9.753
1,059,900
+0.21(+2.16%)
Oct 18, 2002
9.413
9.598
9.337
9.547
331,247
+0.11(+1.18%)
Oct 17, 2002
9.556
9.556
9.435
9.435
219,919
+0.16(+1.77%)
Oct 16, 2002
9.446
9.466
9.260
9.271
1,305,826
-0.26(-2.76%)
Oct 15, 2002
9.446
9.534
9.392
9.534
254,138
+0.43(+4.77%)
Oct 14, 2002
8.942
9.150
8.942
9.100
122,734
+0.07(+0.80%)
Oct 11, 2002
8.855
9.126
8.855
9.028
72,089
+0.38(+4.41%)
Oct 10, 2002
8.394
8.668
8.175
8.646
468,126
+0.23(+2.71%)
Oct 09, 2002
8.482
8.592
8.383
8.418
97,184
-0.27(-3.13%)
Oct 08, 2002
8.602
8.789
8.405
8.690
431,625
+0.24(+2.85%)
Oct 07, 2002
8.833
8.833
8.438
8.449
96,727
-0.39(-4.46%)
Oct 04, 2002
8.986
8.986
8.657
8.844
101,746
-0.12(-1.39%)
Oct 03, 2002
8.931
9.139
8.909
8.969
110,415
-0.06(-0.68%)
Oct 02, 2002
9.129
9.326
8.997
9.030
205,774
-0.15(-1.67%)
Oct 01, 2002
9.030
9.205
8.822
9.183
2,465,191
+0.19(+2.10%)
Sep 30, 2002
9.041
9.139
8.855
8.995
722,265
-0.35(-3.77%)
Sep 27, 2002
9.556
9.622
9.348
9.348
17,794
-0.29(-3.05%)
Sep 26, 2002
9.446
9.641
9.446
9.641
503,714
+0.28(+3.00%)
Sep 25, 2002
9.249
9.424
9.118
9.361
381,436
+0.22(+2.40%)
Sep 24, 2002
9.150
9.271
9.118
9.142
4,562,635
-0.22(-2.32%)
Sep 23, 2002
9.424
9.424
9.238
9.359
232,238
-0.22(-2.29%)
Sep 20, 2002
9.578
9.602
9.464
9.578
25,094
+0.08(+0.85%)
Sep 19, 2002
9.622
9.742
9.468
9.497
854,125
-0.26(-2.63%)
Sep 18, 2002
9.644
9.843
9.578
9.753
7,218,545
-0.02(-0.22%)
Sep 17, 2002
10.13
10.13
9.775
9.775
90,340
-0.16(-1.65%)
Sep 16, 2002
9.972
9.994
9.865
9.939
227,675
-0.03(-0.33%)
Sep 13, 2002
9.731
9.972
9.718
9.972
2,866,703
+0.12(+1.22%)
Sep 12, 2002
10.02
10.02
9.830
9.852
28,744
-0.25(-2.47%)
Sep 11, 2002
10.24
10.24
10.08
10.10
38,326
-0.00(-0.02%)
Sep 10, 2002
9.994
10.10
9.939
10.10
1,407,116
+0.13(+1.32%)
Sep 09, 2002
9.841
10.01
9.720
9.972
10,348,512
+0.07(+0.66%)
Sep 06, 2002
9.687
9.907
9.687
9.907
114,978
+0.39(+4.08%)
Sep 05, 2002
9.468
9.644
9.424
9.519
173,836
-0.23(-2.40%)
Sep 04, 2002
9.523
9.753
9.453
9.753
71,633
+0.22(+2.32%)
Sep 03, 2002
9.676
9.709
9.510
9.532
104,484
-0.33(-3.38%)
Aug 30, 2002
9.786
9.994
9.786
9.865
68,895
+0.00(+0.02%)
Aug 29, 2002
9.644
9.950
9.633
9.863
67,070
+0.03(+0.29%)
Aug 28, 2002
9.863
9.893
9.729
9.834
224,481
-0.08(-0.77%)
Aug 27, 2002
10.19
10.19
9.911
9.911
101,290
-0.23(-2.31%)
Aug 26, 2002
10.08
10.18
9.918
10.15
48,820
+0.12(+1.18%)
Aug 23, 2002
10.24
10.25
10.03
10.03
159,692
-0.36(-3.48%)
Aug 22, 2002
10.15
10.39
10.15
10.39
134,141
+0.14(+1.35%)
Aug 21, 2002
10.24
10.28
9.994
10.25
377,329
+0.23(+2.34%)
Aug 20, 2002
10.11
10.11
9.957
10.02
373,679
+0.25(+2.56%)
Aug 16, 2002
9.709
9.907
9.687
9.766
128,666
-0.06(-0.65%)
Aug 15, 2002
9.622
9.830
9.552
9.830
876,025
+0.35(+3.68%)
Aug 14, 2002
9.085
9.481
9.021
9.481
126,841
+0.49(+5.44%)
Aug 13, 2002
9.096
9.304
8.993
8.993
207,143
-0.17(-1.84%)
Aug 12, 2002
9.096
9.183
9.074
9.161
69,808
+0.05(+0.60%)
Aug 07, 2002
9.161
9.161
8.931
9.107
41,519
+0.16(+1.84%)
Aug 06, 2002
8.909
9.115
8.909
8.942
1,045,299
+0.27(+3.16%)
Aug 05, 2002
8.942
8.942
8.646
8.668
1,079,519
-0.32(-3.54%)
Aug 02, 2002
9.315
9.315
8.833
8.986
1,549,470
-0.35(-3.76%)
Aug 01, 2002
9.644
9.644
9.337
9.337
161,517
-0.28(-2.89%)
Jul 31, 2002
9.687
9.687
9.479
9.615
501,889
-0.12(-1.19%)
Jul 30, 2002
9.619
9.863
9.578
9.731
749,184
-0.01(-0.11%)
Jul 29, 2002
9.435
9.773
9.422
9.742
1,248,336
+0.55(+5.96%)
Jul 26, 2002
9.008
9.205
9.008
9.194
49,732
+0.16(+1.72%)
Jul 25, 2002
9.052
9.258
8.756
9.039
671,163
-0.20(-2.16%)
Jul 24, 2002
8.394
9.238
8.394
9.238
152,392
+0.53(+6.06%)
Jul 23, 2002
8.920
9.028
8.638
8.710
50,188
-0.15(-1.66%)
Jul 22, 2002
9.096
9.181
8.701
8.857
794,811
-0.24(-2.65%)
Jul 19, 2002
9.271
9.304
9.074
9.098
239,082
-0.49(-5.14%)
Jul 17, 2002
9.928
9.928
9.446
9.591
349,954
-0.38(-3.82%)
Jul 12, 2002
10.04
10.15
9.896
9.972
109,959
-0.18(-1.73%)
Jul 11, 2002
9.994
10.15
9.808
10.15
153,760
+0.02(+0.19%)
Jul 10, 2002
10.51
10.56
10.13
10.13
78,933
-0.31(-2.98%)
Jul 09, 2002
10.75
10.78
10.44
10.44
29,657
-0.23(-2.20%)
Jul 08, 2002
10.87
10.87
10.67
10.67
93,990
-0.19(-1.72%)
Jul 05, 2002
10.72
10.90
10.67
10.86
324,859
+0.34(+3.25%)
Jul 04, 2002
10.30
10.52
10.16
10.52
273,301
+0.00(+0.00%)
Jul 03, 2002
10.30
10.52
10.16
10.52
273,301
+0.22(+2.11%)
Jul 02, 2002
10.55
10.55
10.26
10.30
328,509
-0.27(-2.59%)
Jul 01, 2002
10.94
10.94
10.57
10.57
51,101
-0.33(-3.02%)
Jun 28, 2002
10.88
11.04
10.86
10.90
66,158
+0.10(+0.91%)
Jun 27, 2002
10.85
10.90
10.51
10.81
88,515
+0.09(+0.84%)
Jun 26, 2002
10.61
10.83
10.59
10.72
477,707
-0.20(-1.81%)
Jun 25, 2002
11.16
11.17
10.89
10.91
178,399
-0.06(-0.58%)
Jun 21, 2002
11.18
11.18
10.98
10.98
51,101
-0.33(-2.95%)
Jun 20, 2002
11.48
11.48
11.29
11.31
276,951
-0.15(-1.34%)
Jun 19, 2002
11.51
11.66
11.46
11.46
74,827
-0.15(-1.30%)
Jun 18, 2002
11.53
11.63
11.53
11.61
74,370
+0.05(+0.45%)
Jun 17, 2002
11.31
11.56
11.31
11.56
65,245
+0.30(+2.63%)
Jun 14, 2002
11.11
11.27
10.98
11.27
155,585
-0.13(-1.15%)
Jun 12, 2002
11.53
11.55
11.28
11.40
394,211
-0.14(-1.23%)
Jun 11, 2002
11.76
11.87
11.54
11.54
67,070
-0.15(-1.31%)
Jun 10, 2002
11.71
11.78
11.64
11.69
122,734
+0.07(+0.58%)
Jun 07, 2002
11.46
11.66
11.46
11.62
116,347
+0.01(+0.09%)
Jun 06, 2002
11.78
11.78
11.55
11.61
87,602
-0.18(-1.49%)
Jun 05, 2002
11.76
11.82
11.70
11.79
43,345
-0.23(-1.93%)
May 31, 2002
11.94
12.12
11.94
12.02
41,519
+0.02(+0.16%)
May 28, 2002
12.19
12.19
11.95
12.00
188,436
-0.23(-1.86%)
May 27, 2002
12.27
12.29
12.19
12.23
57,032
+0.00(+0.00%)
May 24, 2002
12.27
12.29
12.19
12.23
57,032
+0.00(+0.00%)
May 23, 2002
12.20
12.24
12.07
12.23
34,676
+0.12(+1.00%)
May 22, 2002
12.05
12.17
11.99
12.11
63,420
-0.02(-0.18%)
May 21, 2002
12.48
12.48
12.13
12.13
8,865,656
-0.29(-2.36%)
May 20, 2002
12.50
12.50
12.38
12.42
55,207
-0.08(-0.61%)
May 17, 2002
12.39
12.51
12.36
12.50
2,416,827
+0.12(+0.94%)
May 16, 2002
12.39
12.45
12.35
12.39
456,263,488
+0.07(+0.53%)
May 15, 2002
12.34
12.48
12.32
12.32
1,110,089
+0.01(+0.11%)
May 14, 2002
12.23
12.31
12.18
12.31
274,214
+0.33(+2.76%)
May 13, 2002
11.84
11.98
11.82
11.98
147,829
+0.12(+1.02%)
May 10, 2002
12.02
12.06
11.83
11.86
71,177
-0.16(-1.30%)
May 09, 2002
12.10
12.12
12.01
12.01
58,857
-0.17(-1.42%)
May 08, 2002
12.15
12.18
12.05
12.18
67,983
+0.22(+1.81%)
May 07, 2002
11.94
12.01
11.89
11.97
530,634
+0.10(+0.83%)
May 06, 2002
12.10
12.15
11.87
11.87
463,563
-0.25(-2.10%)
May 03, 2002
12.16
12.19
12.02
12.12
233,606
-0.06(-0.52%)
May 02, 2002
12.24
12.27
12.15
12.19
124,559
-0.04(-0.34%)
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.