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
Albemarle Corp
(NY:
ALB
)
108.23
-4.42 (-3.92%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 30, 2003
5.353
5.512
5.339
5.470
210,459
+0.12(+2.33%)
May 29, 2003
5.378
5.406
5.343
5.345
166,165
-0.04(-0.83%)
May 28, 2003
5.369
5.412
5.314
5.390
251,083
+0.02(+0.38%)
May 27, 2003
5.284
5.369
5.224
5.369
440,986
+0.08(+1.58%)
May 23, 2003
5.275
5.302
5.263
5.286
266,500
+0.01(+0.19%)
May 22, 2003
5.230
5.292
5.216
5.275
374,667
+0.04(+0.82%)
May 21, 2003
5.292
5.292
5.226
5.232
159,802
-0.06(-1.16%)
May 20, 2003
5.275
5.335
5.275
5.294
212,172
+0.03(+0.54%)
May 19, 2003
5.271
5.288
5.261
5.265
245,210
-0.04(-0.77%)
May 16, 2003
5.322
5.339
5.292
5.306
108,166
-0.01(-0.19%)
May 15, 2003
5.343
5.408
5.261
5.316
372,954
-0.04(-0.69%)
May 14, 2003
5.441
5.443
5.339
5.353
187,211
-0.07(-1.36%)
May 13, 2003
5.486
5.486
5.404
5.427
141,448
-0.08(-1.45%)
May 12, 2003
5.388
5.523
5.388
5.506
256,467
+0.10(+1.89%)
May 09, 2003
5.302
5.427
5.302
5.404
179,624
+0.10(+1.93%)
May 08, 2003
5.369
5.414
5.294
5.302
211,683
-0.11(-2.00%)
May 07, 2003
5.435
5.455
5.359
5.410
210,215
-0.04(-0.82%)
May 06, 2003
5.476
5.476
5.408
5.455
224,653
-0.02(-0.37%)
May 05, 2003
5.441
5.516
5.427
5.476
201,649
+0.03(+0.64%)
May 02, 2003
5.341
5.463
5.339
5.441
312,753
-0.08(-1.37%)
Apr 30, 2003
5.394
5.551
5.353
5.516
359,984
+0.11(+2.00%)
Apr 29, 2003
5.445
5.445
5.363
5.408
260,138
+0.00(+0.08%)
Apr 28, 2003
5.243
5.461
5.243
5.404
295,867
+0.16(+3.08%)
Apr 25, 2003
5.302
5.302
5.194
5.243
273,597
-0.04(-0.77%)
Apr 24, 2003
5.128
5.333
5.128
5.284
1,514,086
+0.16(+3.07%)
Apr 23, 2003
5.153
5.179
5.049
5.126
278,981
-0.01(-0.12%)
Apr 22, 2003
5.026
5.134
4.946
5.132
437,071
+0.11(+2.11%)
Apr 21, 2003
5.042
5.067
5.024
5.026
240,070
-0.01(-0.12%)
Apr 17, 2003
5.053
5.059
5.010
5.032
152,705
-0.02(-0.32%)
Apr 16, 2003
5.038
5.077
5.026
5.049
367,570
+0.01(+0.20%)
Apr 15, 2003
5.022
5.047
4.916
5.038
148,300
+0.02(+0.33%)
Apr 14, 2003
4.924
5.030
4.904
5.022
192,105
+0.11(+2.25%)
Apr 11, 2003
5.026
5.036
4.893
4.912
127,010
-0.06(-1.11%)
Apr 10, 2003
4.934
5.030
4.934
4.967
128,967
+0.03(+0.66%)
Apr 09, 2003
5.006
5.083
4.934
4.934
200,915
-0.08(-1.63%)
Apr 08, 2003
5.114
5.128
4.995
5.016
225,387
-0.05(-1.05%)
Apr 07, 2003
5.057
5.128
5.045
5.069
273,597
+0.11(+2.31%)
Apr 04, 2003
5.094
5.122
4.946
4.955
201,649
-0.09(-1.74%)
Apr 03, 2003
5.139
5.147
5.010
5.042
261,851
-0.04(-0.88%)
Apr 02, 2003
5.047
5.128
5.026
5.087
201,405
+0.12(+2.38%)
Apr 01, 2003
5.016
5.016
4.846
4.969
321,807
-0.01(-0.12%)
Mar 31, 2003
4.873
5.006
4.824
4.975
495,804
+0.03(+0.70%)
Mar 28, 2003
4.904
4.940
4.850
4.940
246,923
+0.03(+0.67%)
Mar 27, 2003
4.977
4.985
4.822
4.908
232,239
-0.07(-1.40%)
Mar 26, 2003
4.924
4.998
4.924
4.977
237,379
+0.07(+1.50%)
Mar 25, 2003
5.036
5.040
4.891
4.904
492,133
-0.12(-2.44%)
Mar 24, 2003
5.222
5.222
4.959
5.026
320,828
-0.20(-3.76%)
Mar 21, 2003
4.985
5.222
4.977
5.222
413,333
+0.26(+5.27%)
Mar 20, 2003
4.944
4.961
4.889
4.961
260,138
-0.02(-0.37%)
Mar 19, 2003
4.985
5.016
4.906
4.979
667,598
+0.00(+0.04%)
Mar 18, 2003
4.904
4.985
4.879
4.977
459,095
+0.15(+3.13%)
Mar 17, 2003
4.683
4.826
4.632
4.826
395,223
+0.15(+3.14%)
Mar 14, 2003
4.732
4.732
4.677
4.679
409,417
-0.07(-1.55%)
Mar 13, 2003
4.583
4.754
4.562
4.752
229,058
+0.20(+4.40%)
Mar 12, 2003
4.556
4.566
4.515
4.552
277,023
-0.04(-0.98%)
Mar 11, 2003
4.638
4.658
4.587
4.597
266,745
-0.02(-0.40%)
Mar 10, 2003
4.658
4.681
4.566
4.615
372,464
-0.06(-1.18%)
Mar 07, 2003
4.669
4.703
4.665
4.671
247,167
-0.04(-0.82%)
Mar 06, 2003
4.709
4.771
4.705
4.709
458,117
-0.01(-0.26%)
Mar 05, 2003
4.756
4.834
4.720
4.722
501,922
-0.03(-0.73%)
Mar 04, 2003
4.926
4.926
4.748
4.756
342,608
-0.17(-3.44%)
Mar 03, 2003
5.024
5.071
4.922
4.926
229,792
-0.08(-1.55%)
Feb 28, 2003
4.883
5.008
4.877
5.004
435,602
+0.15(+3.12%)
Feb 27, 2003
4.822
4.889
4.822
4.852
430,463
-0.01(-0.17%)
Feb 26, 2003
4.944
4.944
4.861
4.861
269,192
-0.08(-1.61%)
Feb 25, 2003
4.883
4.951
4.826
4.940
306,145
+0.04(+0.75%)
Feb 24, 2003
5.065
5.065
4.904
4.904
398,894
-0.16(-3.19%)
Feb 21, 2003
4.961
5.067
4.949
5.065
422,387
+0.12(+2.44%)
Feb 20, 2003
5.067
5.087
4.940
4.944
445,881
-0.12(-2.42%)
Feb 19, 2003
5.094
5.102
5.047
5.067
517,828
-0.04(-0.72%)
Feb 18, 2003
5.128
5.163
5.063
5.104
557,963
-0.01(-0.28%)
Feb 14, 2003
5.145
5.153
5.065
5.118
376,380
-0.03(-0.52%)
Feb 13, 2003
5.087
5.153
5.079
5.145
205,075
+0.05(+0.92%)
Feb 12, 2003
5.114
5.186
5.087
5.098
457,627
-0.04(-0.72%)
Feb 11, 2003
5.271
5.288
5.134
5.134
324,254
-0.15(-2.90%)
Feb 10, 2003
5.275
5.312
5.271
5.288
142,916
+0.01(+0.27%)
Feb 07, 2003
5.302
5.331
5.267
5.273
219,269
-0.02(-0.39%)
Feb 06, 2003
5.241
5.371
5.241
5.294
246,433
+0.05(+0.97%)
Feb 05, 2003
5.439
5.492
5.237
5.243
265,032
-0.18(-3.39%)
Feb 04, 2003
5.459
5.461
5.351
5.427
304,921
-0.05(-0.97%)
Feb 03, 2003
5.369
5.480
5.337
5.480
266,745
+0.12(+2.17%)
Jan 31, 2003
5.251
5.390
5.251
5.363
396,202
+0.09(+1.63%)
Jan 30, 2003
5.414
5.416
5.271
5.277
337,714
-0.15(-2.68%)
Jan 29, 2003
5.353
5.429
5.196
5.423
399,139
+0.08(+1.45%)
Jan 28, 2003
5.408
5.418
5.329
5.345
438,539
-0.05(-0.98%)
Jan 27, 2003
5.633
5.633
5.394
5.398
410,151
-0.29(-5.03%)
Jan 24, 2003
5.770
5.770
5.619
5.684
400,118
-0.08(-1.45%)
Jan 23, 2003
5.721
5.770
5.557
5.768
449,551
+0.03(+0.53%)
Jan 22, 2003
5.803
5.856
5.721
5.737
281,673
-0.07(-1.13%)
Jan 21, 2003
5.909
5.935
5.803
5.803
179,869
-0.09(-1.56%)
Jan 17, 2003
5.966
6.007
5.847
5.894
301,495
-0.07(-1.23%)
Jan 16, 2003
5.704
5.968
5.702
5.968
371,730
+0.24(+4.14%)
Jan 15, 2003
5.956
5.956
5.727
5.731
569,465
-0.19(-3.28%)
Jan 14, 2003
5.986
5.986
5.886
5.925
208,012
-0.09(-1.53%)
Jan 13, 2003
5.962
6.042
5.962
6.017
205,565
+0.08(+1.27%)
Jan 10, 2003
5.986
6.017
5.941
5.941
147,077
-0.08(-1.26%)
Jan 09, 2003
5.864
6.040
5.856
6.017
237,379
+0.15(+2.61%)
Jan 08, 2003
5.972
5.972
5.856
5.864
124,318
-0.11(-1.88%)
Jan 07, 2003
6.048
6.064
5.976
5.976
159,313
-0.07(-1.18%)
Jan 06, 2003
5.921
6.105
5.917
6.048
291,462
+0.15(+2.49%)
Jan 03, 2003
5.841
5.964
5.833
5.901
261,606
+0.06(+0.98%)
Jan 02, 2003
5.803
5.966
5.743
5.843
490,175
+0.03(+0.53%)
Dec 31, 2002
5.762
5.874
5.704
5.813
184,519
+0.04(+0.74%)
Dec 30, 2002
5.713
5.770
5.629
5.770
233,952
+0.04(+0.79%)
Dec 27, 2002
5.809
5.837
5.717
5.725
231,750
-0.08(-1.37%)
Dec 26, 2002
5.704
5.821
5.688
5.805
252,307
+0.10(+1.76%)
Dec 24, 2002
5.731
5.758
5.696
5.704
135,819
-0.02(-0.39%)
Dec 23, 2002
5.680
5.735
5.680
5.727
613,514
+0.03(+0.61%)
Dec 20, 2002
5.762
5.817
5.692
5.692
1,488,880
-0.06(-1.03%)
Dec 19, 2002
5.880
5.880
5.745
5.751
535,693
-0.13(-2.19%)
Dec 18, 2002
5.968
5.980
5.847
5.880
313,731
-0.14(-2.31%)
Dec 17, 2002
5.968
6.084
5.962
6.019
469,618
+0.00(+0.00%)
Dec 16, 2002
6.017
6.035
5.966
6.019
795,097
+0.01(+0.20%)
Dec 13, 2002
6.109
6.125
6.003
6.007
290,972
-0.13(-2.16%)
Dec 12, 2002
6.181
6.197
6.093
6.140
174,485
-0.03(-0.50%)
Dec 11, 2002
6.242
6.252
6.140
6.170
444,657
-0.11(-1.82%)
Dec 10, 2002
6.221
6.313
6.221
6.285
172,283
+0.08(+1.22%)
Dec 09, 2002
6.330
6.334
6.205
6.209
325,967
-0.12(-1.90%)
Dec 06, 2002
6.154
6.348
6.152
6.330
168,612
+0.13(+2.18%)
Dec 05, 2002
6.336
6.336
6.140
6.195
169,591
-0.14(-2.19%)
Dec 04, 2002
6.232
6.348
6.129
6.334
294,888
+0.10(+1.54%)
Dec 03, 2002
6.375
6.375
6.221
6.238
295,622
-0.13(-2.02%)
Dec 02, 2002
6.405
6.407
6.309
6.366
240,805
+0.00(+0.03%)
Nov 29, 2002
6.334
6.401
6.334
6.364
57,019
+0.05(+0.74%)
Nov 27, 2002
6.150
6.324
6.150
6.317
170,325
+0.20(+3.24%)
Nov 26, 2002
6.242
6.242
6.050
6.119
212,906
-0.14(-2.22%)
Nov 25, 2002
6.191
6.313
6.117
6.258
254,754
+0.07(+1.12%)
Nov 22, 2002
6.283
6.336
6.142
6.189
428,016
-0.12(-1.91%)
Nov 21, 2002
6.129
6.313
6.105
6.309
360,473
+0.21(+3.42%)
Nov 20, 2002
6.089
6.113
6.062
6.101
561,389
-0.00(-0.03%)
Nov 19, 2002
6.109
6.129
6.072
6.103
604,704
+0.03(+0.47%)
Nov 18, 2002
6.123
6.131
6.074
6.074
482,099
-0.05(-0.80%)
Nov 15, 2002
5.935
6.123
5.925
6.123
235,421
+0.14(+2.36%)
Nov 14, 2002
5.915
6.025
5.915
5.982
155,152
+0.09(+1.53%)
Nov 13, 2002
5.811
5.946
5.782
5.892
144,140
+0.08(+1.41%)
Nov 12, 2002
5.733
5.915
5.700
5.811
173,506
+0.08(+1.39%)
Nov 11, 2002
5.884
5.915
5.731
5.731
179,380
-0.13(-2.26%)
Nov 08, 2002
5.956
6.005
5.833
5.864
175,220
-0.11(-1.88%)
Nov 07, 2002
6.027
6.037
5.937
5.976
234,197
-0.07(-1.18%)
Nov 06, 2002
5.921
6.089
5.862
6.048
216,088
+0.13(+2.14%)
Nov 05, 2002
5.833
5.925
5.827
5.921
210,949
+0.09(+1.61%)
Nov 04, 2002
5.884
5.884
5.823
5.827
109,145
-0.04(-0.66%)
Nov 01, 2002
5.803
5.866
5.707
5.866
226,611
+0.12(+2.10%)
Oct 31, 2002
5.698
5.745
5.641
5.745
197,734
+0.05(+0.82%)
Oct 30, 2002
5.676
5.713
5.635
5.698
218,535
+0.02(+0.43%)
Oct 29, 2002
5.633
5.680
5.566
5.674
317,892
+0.04(+0.69%)
Oct 28, 2002
5.700
5.731
5.621
5.635
196,755
-0.03(-0.61%)
Oct 25, 2002
5.472
5.700
5.435
5.670
266,011
+0.20(+3.62%)
Oct 24, 2002
5.629
5.629
5.463
5.472
401,341
-0.15(-2.69%)
Oct 23, 2002
5.741
5.741
5.486
5.623
396,936
+0.05(+0.95%)
Oct 22, 2002
5.688
5.690
5.547
5.570
307,613
-0.14(-2.43%)
Oct 21, 2002
5.555
5.711
5.465
5.709
270,171
+0.15(+2.68%)
Oct 18, 2002
5.639
5.660
5.480
5.559
107,187
-0.08(-1.41%)
Oct 17, 2002
5.514
5.670
5.512
5.639
110,369
+0.22(+4.15%)
Oct 16, 2002
5.578
5.639
5.408
5.414
169,836
-0.18(-3.14%)
Oct 15, 2002
5.320
5.619
5.320
5.590
176,198
+0.32(+6.01%)
Oct 14, 2002
5.333
5.384
5.218
5.273
205,320
-0.08(-1.41%)
Oct 11, 2002
5.230
5.373
5.210
5.349
222,940
+0.23(+4.55%)
Oct 10, 2002
4.857
5.120
4.857
5.116
537,406
+0.28(+5.79%)
Oct 09, 2002
5.108
5.116
4.822
4.836
343,832
-0.27(-5.32%)
Oct 08, 2002
5.067
5.159
5.014
5.108
345,056
+0.05(+0.93%)
Oct 07, 2002
5.200
5.210
5.057
5.061
149,034
-0.15(-2.94%)
Oct 04, 2002
5.414
5.425
5.175
5.214
272,863
-0.16(-3.00%)
Oct 03, 2002
5.425
5.598
5.339
5.376
409,172
-0.06(-1.09%)
Oct 02, 2002
5.613
5.613
5.363
5.435
787,021
-0.18(-3.13%)
Oct 01, 2002
5.251
5.619
5.251
5.610
676,407
+0.44(+8.58%)
Sep 30, 2002
5.128
5.190
5.067
5.167
437,315
-0.06(-1.17%)
Sep 27, 2002
5.394
5.396
5.210
5.228
196,755
-0.18(-3.29%)
Sep 26, 2002
5.353
5.431
5.353
5.406
196,265
+0.08(+1.53%)
Sep 25, 2002
5.294
5.371
5.232
5.324
348,237
+0.03(+0.62%)
Sep 24, 2002
5.435
5.435
5.275
5.292
232,239
-0.22(-4.00%)
Sep 23, 2002
5.537
5.537
5.476
5.512
382,987
-0.02(-0.37%)
Sep 20, 2002
5.488
5.568
5.435
5.533
725,107
+0.04(+0.82%)
Sep 19, 2002
5.721
5.721
5.488
5.488
467,905
-0.25(-4.41%)
Sep 18, 2002
5.792
5.803
5.719
5.741
259,159
-0.09(-1.58%)
Sep 17, 2002
5.946
5.974
5.813
5.833
219,514
-0.09(-1.48%)
Sep 16, 2002
5.905
5.941
5.884
5.921
222,695
+0.01(+0.14%)
Sep 13, 2002
5.905
5.937
5.792
5.913
243,252
-0.00(-0.07%)
Sep 12, 2002
6.027
6.027
5.905
5.917
146,832
-0.12(-1.93%)
Sep 11, 2002
6.054
6.058
6.009
6.033
146,342
-0.02(-0.40%)
Sep 10, 2002
6.029
6.068
6.017
6.058
198,468
+0.03(+0.51%)
Sep 09, 2002
5.976
6.074
5.935
6.027
406,236
+0.07(+1.10%)
Sep 06, 2002
5.925
6.040
5.833
5.962
523,457
+0.04(+0.62%)
Sep 05, 2002
6.119
6.121
5.864
5.925
831,560
-0.35(-5.51%)
Sep 04, 2002
6.140
6.272
6.119
6.270
244,720
+0.13(+2.06%)
Sep 03, 2002
6.252
6.252
6.109
6.144
157,355
-0.16(-2.47%)
Aug 30, 2002
6.181
6.332
6.181
6.299
125,052
+0.13(+2.05%)
Aug 29, 2002
6.129
6.211
6.107
6.172
182,561
+0.04(+0.70%)
Aug 28, 2002
6.211
6.211
6.062
6.129
122,849
-0.09(-1.45%)
Aug 27, 2002
6.303
6.344
6.197
6.219
197,979
-0.06(-1.01%)
Aug 26, 2002
6.238
6.283
6.168
6.283
177,911
+0.05(+0.79%)
Aug 23, 2002
6.332
6.338
6.191
6.234
174,975
-0.10(-1.55%)
Aug 22, 2002
6.354
6.456
6.252
6.332
196,021
-0.00(-0.03%)
Aug 21, 2002
6.297
6.328
6.240
6.334
537,161
+0.04(+0.62%)
Aug 20, 2002
6.332
6.332
6.240
6.295
223,185
-0.05(-0.77%)
Aug 16, 2002
6.293
6.377
6.283
6.344
124,562
+0.04(+0.65%)
Aug 15, 2002
6.334
6.377
6.238
6.303
18,133,802
-0.05(-0.80%)
Aug 14, 2002
6.205
6.360
6.027
6.354
258,914
+0.15(+2.44%)
Aug 13, 2002
6.299
6.381
6.201
6.203
24,472
-0.10(-1.62%)
Aug 12, 2002
6.252
6.307
6.168
6.305
125,052
+0.18(+3.00%)
Aug 07, 2002
6.027
6.189
5.999
6.121
189,903
+0.14(+2.39%)
Aug 06, 2002
5.935
6.056
5.935
5.978
205,810
+0.17(+2.99%)
Aug 05, 2002
5.784
5.897
5.782
5.805
284,365
+0.02(+0.35%)
Aug 02, 2002
6.029
6.058
5.774
5.784
200,670
-0.24(-4.03%)
Aug 01, 2002
6.089
6.283
6.019
6.027
262,830
-0.01(-0.20%)
Jul 31, 2002
5.946
6.087
5.911
6.040
247,902
+0.07(+1.23%)
Jul 30, 2002
6.111
6.111
5.884
5.966
211,683
-0.14(-2.34%)
Jul 29, 2002
5.680
6.129
5.680
6.109
257,201
+0.41(+7.17%)
Jul 26, 2002
5.915
5.915
5.670
5.700
218,535
-0.20(-3.46%)
Jul 25, 2002
5.711
5.919
5.660
5.905
400,607
+0.20(+3.58%)
Jul 24, 2002
5.400
5.711
5.251
5.700
799,257
+0.30(+5.52%)
Jul 23, 2002
5.506
5.557
5.382
5.402
262,095
-0.12(-2.26%)
Jul 22, 2002
5.680
5.768
5.439
5.527
260,138
-0.17(-2.91%)
Jul 19, 2002
5.872
5.872
5.680
5.692
282,897
-0.26(-4.43%)
Jul 17, 2002
5.980
6.068
5.905
5.956
328,659
-0.16(-2.67%)
Jul 12, 2002
6.136
6.272
6.089
6.119
320,339
-0.02(-0.33%)
Jul 11, 2002
6.129
6.191
5.988
6.140
373,688
+0.01(+0.17%)
Jul 10, 2002
6.234
6.234
6.099
6.129
222,695
-0.10(-1.64%)
Jul 09, 2002
6.426
6.452
6.232
6.232
4,086,835
-0.19(-3.02%)
Jul 08, 2002
6.426
6.518
6.407
6.426
298,803
-0.04(-0.60%)
Jul 05, 2002
6.303
6.528
6.285
6.465
197,000
+0.18(+2.89%)
Jul 04, 2002
6.303
6.344
6.211
6.283
3,401,617
+0.00(+0.00%)
Jul 03, 2002
6.303
6.344
6.211
6.283
385,924
-0.07(-1.03%)
Jul 02, 2002
6.432
6.452
6.321
6.348
464,235
-0.10(-1.61%)
Jul 01, 2002
6.354
6.487
6.315
6.452
508,529
+0.17(+2.70%)
Jun 28, 2002
6.170
6.334
6.162
6.283
1,377,043
+0.11(+1.82%)
Jun 27, 2002
6.201
6.252
6.080
6.170
640,189
+0.06(+1.04%)
Jun 26, 2002
6.109
6.148
6.046
6.107
599,320
-0.11(-1.84%)
Jun 25, 2002
6.395
6.399
6.134
6.221
599,076
-0.21(-3.27%)
Jun 21, 2002
6.395
6.436
6.395
6.432
296,112
-0.01(-0.10%)
Jun 20, 2002
6.440
6.487
6.418
6.438
496,538
-0.00(-0.03%)
Jun 19, 2002
6.579
6.589
6.385
6.440
392,776
-0.17(-2.57%)
Jun 18, 2002
6.540
6.640
6.540
6.610
388,127
+0.02(+0.28%)
Jun 17, 2002
6.571
6.648
6.477
6.591
264,543
+0.02(+0.31%)
Jun 14, 2002
6.358
6.571
6.232
6.571
530,554
+0.06(+0.97%)
Jun 12, 2002
6.630
6.634
6.467
6.507
302,719
-0.11(-1.64%)
Jun 11, 2002
6.732
6.740
6.579
6.616
437,805
-0.10(-1.55%)
Jun 10, 2002
6.610
6.742
6.610
6.720
629,911
+0.08(+1.20%)
Jun 07, 2002
6.497
6.646
6.487
6.640
419,940
+0.09(+1.40%)
Jun 06, 2002
6.589
6.681
6.538
6.548
393,755
-0.04(-0.62%)
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.