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
Hub Group Inc A
(NQ:
HUBG
)
42.43
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
1.063
1.099
1.056
1.056
30,979
-0.01(-1.16%)
May 29, 2003
1.143
1.143
1.044
1.069
41,842
-0.07(-5.91%)
May 28, 2003
1.123
1.161
1.118
1.136
12,472
-0.01(-0.98%)
May 27, 2003
1.138
1.156
1.138
1.147
11,667
+0.03(+2.56%)
May 23, 2003
1.086
1.174
1.077
1.118
60,752
+0.05(+4.89%)
May 22, 2003
0.9644
1.086
0.9569
1.066
86,501
+0.08(+7.92%)
May 21, 2003
0.9843
0.9880
0.9321
0.9880
7,644
-0.02(-1.85%)
May 20, 2003
1.017
1.025
1.007
1.007
78,455
+0.01(+0.62%)
May 19, 2003
0.9594
1.000
0.9569
1.000
87,306
+0.05(+5.37%)
May 16, 2003
0.9358
0.9495
0.9358
0.9495
21,726
+0.00(+0.00%)
May 15, 2003
0.9370
0.9495
0.9370
0.9495
1,207
+0.01(+1.33%)
May 14, 2003
0.9383
0.9383
0.9358
0.9370
9,656
-0.00(-0.28%)
May 13, 2003
0.9271
0.9669
0.9271
0.9396
25,749
+0.02(+1.90%)
May 12, 2003
0.9395
0.9395
0.9010
0.9221
19,714
-0.02(-1.72%)
May 09, 2003
0.9184
0.9519
0.9184
0.9383
8,851
+0.04(+4.86%)
May 08, 2003
0.8886
0.9147
0.8886
0.8948
49,487
+0.01(+1.12%)
May 07, 2003
0.9258
0.9358
0.8848
0.8848
59,947
-0.05(-5.07%)
May 06, 2003
0.9432
0.9432
0.9258
0.9321
36,612
+0.00(+0.00%)
May 05, 2003
0.9942
0.9942
0.9196
0.9321
37,819
-0.01(-1.32%)
May 02, 2003
0.8650
1.031
0.8575
0.9445
381,010
+0.11(+12.59%)
May 01, 2003
0.8438
0.8451
0.8326
0.8389
27,761
-0.01(-0.74%)
Apr 30, 2003
0.8538
0.8538
0.8451
0.8451
16,495
-0.01(-1.45%)
Apr 29, 2003
0.8538
0.8575
0.8538
0.8575
5,230
+0.01(+1.47%)
Apr 28, 2003
0.8538
0.8538
0.8451
0.8451
3,621
-0.01(-1.02%)
Apr 25, 2003
0.8538
0.8538
0.8538
0.8538
0
+0.00(+0.00%)
Apr 24, 2003
0.8302
0.8625
0.8302
0.8538
85,697
+0.02(+3.00%)
Apr 23, 2003
0.8202
0.8302
0.8152
0.8289
48,280
+0.00(+0.00%)
Apr 22, 2003
0.8239
0.8289
0.8152
0.8289
91,732
+0.01(+1.83%)
Apr 21, 2003
0.8078
0.8264
0.8078
0.8140
39,831
+0.02(+2.18%)
Apr 17, 2003
0.7966
0.8078
0.7904
0.7966
313,820
+0.00(+0.00%)
Apr 16, 2003
0.7904
0.7966
0.7767
0.7966
56,729
+0.01(+0.96%)
Apr 15, 2003
0.7904
0.7904
0.7767
0.7890
24,140
+0.01(+1.26%)
Apr 14, 2003
0.7854
0.7854
0.7717
0.7792
23,737
-0.01(-1.26%)
Apr 11, 2003
0.7891
0.7891
0.7879
0.7891
43,854
+0.01(+0.95%)
Apr 10, 2003
0.7891
0.7891
0.7817
0.7817
15,288
-0.00(-0.16%)
Apr 09, 2003
0.7829
0.7829
0.7742
0.7829
27,761
+0.00(+0.00%)
Apr 08, 2003
0.7941
0.7941
0.7767
0.7829
52,705
+0.00(+0.16%)
Apr 07, 2003
0.8252
0.8252
0.7730
0.7817
37,014
-0.05(-5.84%)
Apr 04, 2003
0.8302
0.8302
0.8302
0.8302
1,207
+0.00(+0.45%)
Apr 03, 2003
0.8314
0.8326
0.8264
0.8264
22,530
+0.00(+0.00%)
Apr 02, 2003
0.8389
0.8389
0.8202
0.8264
31,784
-0.00(-0.30%)
Apr 01, 2003
0.8314
0.8351
0.8202
0.8289
33,796
+0.01(+1.35%)
Mar 31, 2003
0.8304
0.8314
0.8179
0.8179
3,621
-0.01(-1.04%)
Mar 28, 2003
0.8202
0.8264
0.8202
0.8264
3,218
+0.00(+0.00%)
Mar 27, 2003
0.8314
0.8339
0.8177
0.8264
62,361
-0.00(-0.30%)
Mar 26, 2003
0.8252
0.8289
0.8252
0.8289
804
+0.01(+0.91%)
Mar 25, 2003
0.8078
0.8215
0.8077
0.8215
5,632
+0.03(+3.28%)
Mar 24, 2003
0.7755
0.8078
0.7755
0.7954
38,624
+0.04(+5.44%)
Mar 21, 2003
0.7606
0.7606
0.7432
0.7543
3,218
-0.00(-0.16%)
Mar 20, 2003
0.7593
0.7643
0.7543
0.7556
2,414
-0.00(-0.33%)
Mar 19, 2003
0.7432
0.7730
0.7432
0.7581
17,300
+0.00(+0.66%)
Mar 18, 2003
0.7481
0.7618
0.7456
0.7531
24,140
+0.01(+1.34%)
Mar 17, 2003
0.7270
0.7432
0.7270
0.7432
18,507
+0.00(+0.50%)
Mar 14, 2003
0.7394
0.7394
0.7394
0.7394
15,288
+0.01(+0.85%)
Mar 13, 2003
0.7295
0.7332
0.7270
0.7332
45,866
+0.00(+0.51%)
Mar 12, 2003
0.7208
0.7382
0.7208
0.7295
47,877
+0.01(+1.21%)
Mar 11, 2003
0.7220
0.7307
0.7096
0.7208
33,393
-0.00(-0.34%)
Mar 10, 2003
0.7419
0.7419
0.7146
0.7233
42,245
-0.01(-1.36%)
Mar 07, 2003
0.6947
0.7332
0.6947
0.7332
55,522
+0.05(+7.86%)
Mar 06, 2003
0.6214
0.6798
0.6214
0.6798
63,971
+0.07(+11.86%)
Mar 05, 2003
0.6089
0.6152
0.6077
0.6077
20,921
+0.00(+0.62%)
Mar 04, 2003
0.6288
0.6375
0.6040
0.6040
90,927
-0.03(-4.33%)
Mar 03, 2003
0.6313
0.6375
0.6313
0.6313
77,248
-0.01(-0.97%)
Feb 28, 2003
0.6313
0.6425
0.6313
0.6375
85,697
+0.01(+2.19%)
Feb 27, 2003
0.6152
0.6313
0.6139
0.6239
71,615
+0.02(+3.08%)
Feb 26, 2003
0.5866
0.6214
0.5866
0.6052
21,323
+0.02(+3.18%)
Feb 25, 2003
0.5617
0.5866
0.5530
0.5866
158,519
+0.03(+5.57%)
Feb 24, 2003
0.5369
0.5556
0.5369
0.5556
454,637
+0.02(+3.02%)
Feb 21, 2003
0.5331
0.5679
0.5331
0.5394
371,354
+0.02(+3.33%)
Feb 20, 2003
0.5307
0.5307
0.5220
0.5220
435,727
-0.01(-1.64%)
Feb 19, 2003
0.5282
0.5431
0.5282
0.5307
65,178
+0.01(+1.67%)
Feb 18, 2003
0.5282
0.5282
0.5133
0.5220
70,408
+0.00(+0.00%)
Feb 14, 2003
0.5220
0.5232
0.5108
0.5220
360,491
+0.00(+0.60%)
Feb 13, 2003
0.5188
0.5188
0.5188
0.5188
1,207
+0.01(+1.09%)
Feb 12, 2003
0.5133
0.5133
0.5133
0.5133
0
+0.00(+0.00%)
Feb 11, 2003
0.5344
0.5369
0.5133
0.5133
13,679
-0.02(-3.95%)
Feb 10, 2003
0.5456
0.5456
0.5257
0.5344
73,224
-0.02(-4.23%)
Feb 07, 2003
0.5841
0.5841
0.5555
0.5580
59,947
-0.03(-5.47%)
Feb 06, 2003
0.5928
0.5928
0.5903
0.5903
9,656
-0.02(-2.86%)
Feb 05, 2003
0.6114
0.6152
0.6077
0.6077
24,140
-0.01(-2.20%)
Feb 04, 2003
0.6350
0.6350
0.6102
0.6214
39,428
+0.00(+0.00%)
Feb 03, 2003
0.6624
0.6624
0.6214
0.6214
3,621
-0.06(-8.76%)
Jan 31, 2003
0.6885
0.6885
0.6524
0.6810
50,291
-0.02(-3.01%)
Jan 30, 2003
0.6947
0.7022
0.7022
0.7022
1,207
+0.01(+1.07%)
Jan 28, 2003
0.7109
0.7109
0.6698
0.6947
28,565
-0.02(-2.95%)
Jan 27, 2003
0.7158
0.7158
0.7158
0.7158
7,242
+0.00(+0.00%)
Jan 23, 2003
0.7158
0.7158
0.7158
0.7158
1,609
+0.01(+0.91%)
Jan 22, 2003
0.6959
0.7094
0.6959
0.7094
5,230
-0.02(-2.43%)
Jan 21, 2003
0.7494
0.7494
0.6935
0.7270
32,186
-0.02(-2.50%)
Jan 17, 2003
0.7283
0.7456
0.7270
0.7456
19,714
+0.02(+2.39%)
Jan 16, 2003
0.7283
0.7283
0.7270
0.7283
16,093
+0.01(+1.03%)
Jan 15, 2003
0.7320
0.7456
0.7208
0.7208
32,991
-0.00(-0.68%)
Jan 14, 2003
0.7258
0.7270
0.7258
0.7258
18,105
+0.01(+1.55%)
Jan 13, 2003
0.7147
0.7147
0.7147
0.7147
804
-0.00(-0.16%)
Jan 10, 2003
0.7270
0.7270
0.7158
0.7158
5,230
-0.01(-1.37%)
Jan 09, 2003
0.7345
0.7345
0.7258
0.7258
15,691
-0.01(-2.01%)
Jan 08, 2003
0.7394
0.7568
0.7394
0.7407
7,644
-0.00(-0.67%)
Jan 07, 2003
0.7506
0.7705
0.7382
0.7456
76,041
+0.00(+0.00%)
Jan 06, 2003
0.6823
0.7643
0.6823
0.7456
78,455
+0.06(+9.49%)
Jan 03, 2003
0.6214
0.6810
0.6214
0.6810
43,452
+0.06(+9.16%)
Jan 02, 2003
0.5990
0.6313
0.5990
0.6239
28,565
+0.03(+4.58%)
Dec 31, 2002
0.5940
0.6214
0.5828
0.5965
84,490
-0.02(-4.00%)
Dec 30, 2002
0.6164
0.6276
0.6027
0.6214
150,875
+0.00(+0.40%)
Dec 27, 2002
0.5742
0.6214
0.5692
0.6189
171,394
+0.02(+3.77%)
Dec 26, 2002
0.5891
0.5965
0.5816
0.5964
5,632
+0.01(+1.03%)
Dec 24, 2002
0.5978
0.5978
0.5903
0.5903
2,816
-0.01(-1.25%)
Dec 23, 2002
0.6152
0.6239
0.5978
0.5978
2,816
-0.01(-1.23%)
Dec 20, 2002
0.6152
0.6239
0.6040
0.6052
179,038
-0.01(-1.62%)
Dec 19, 2002
0.6052
0.6152
0.6052
0.6152
2,816
+0.01(+1.43%)
Dec 18, 2002
0.6226
0.6226
0.6052
0.6065
45,061
-0.01(-2.40%)
Dec 17, 2002
0.6388
0.6388
0.6214
0.6214
20,921
-0.02(-3.85%)
Dec 16, 2002
0.6462
0.6574
0.6462
0.6462
9,253
-0.01(-1.14%)
Dec 13, 2002
0.6823
0.6823
0.6537
0.6537
39,831
-0.03(-4.36%)
Dec 12, 2002
0.7046
0.7208
0.6835
0.6835
122,711
-0.04(-5.82%)
Dec 11, 2002
0.7133
0.7270
0.7133
0.7258
19,312
+0.02(+3.18%)
Dec 10, 2002
0.6835
0.7034
0.6835
0.7034
4,425
-0.01(-0.88%)
Dec 09, 2002
0.6835
0.7096
0.6835
0.7096
11,265
+0.01(+1.24%)
Dec 06, 2002
0.6972
0.7009
0.6835
0.7009
5,230
+0.02(+2.55%)
Dec 05, 2002
0.7183
0.7183
0.6835
0.6835
19,312
-0.04(-5.82%)
Dec 04, 2002
0.7233
0.7270
0.7208
0.7258
62,361
+0.01(+1.21%)
Dec 03, 2002
0.7456
0.7456
0.7084
0.7171
22,933
-0.05(-6.18%)
Dec 02, 2002
0.7618
0.7643
0.7618
0.7643
2,011
+0.00(+0.33%)
Nov 29, 2002
0.8289
0.8289
0.7618
0.7618
18,507
-0.07(-8.37%)
Nov 27, 2002
0.8339
0.8587
0.8314
0.8314
15,691
-0.01(-1.76%)
Nov 26, 2002
0.8811
0.8811
0.8401
0.8463
10,460
-0.00(-0.29%)
Nov 25, 2002
0.8898
0.8898
0.8488
0.8488
24,944
-0.02(-2.43%)
Nov 22, 2002
0.8215
0.8886
0.8190
0.8699
172,601
+0.05(+6.38%)
Nov 21, 2002
0.7643
0.8413
0.7643
0.8177
224,904
+0.06(+7.52%)
Nov 20, 2002
0.7722
0.7842
0.7394
0.7606
88,111
-0.02(-2.70%)
Nov 19, 2002
0.8141
0.8146
0.7742
0.7817
16,093
-0.04(-4.70%)
Nov 18, 2002
0.8289
0.8289
0.8196
0.8202
10,460
-0.01(-1.64%)
Nov 15, 2002
0.8338
0.8339
0.8338
0.8339
804
+0.00(+0.60%)
Nov 14, 2002
0.8290
0.8376
0.8289
0.8289
20,921
-0.01(-1.19%)
Nov 13, 2002
0.8724
0.8761
0.8326
0.8389
67,592
-0.03(-3.57%)
Nov 12, 2002
0.8799
0.8824
0.8699
0.8699
37,014
-0.00(-0.57%)
Nov 11, 2002
0.8687
0.8848
0.8687
0.8749
62,361
+0.02(+2.77%)
Nov 08, 2002
0.8575
0.8575
0.8513
0.8513
2,011
-0.02(-2.42%)
Nov 07, 2002
0.8761
0.8761
0.8724
0.8724
8,046
-0.02(-1.82%)
Nov 06, 2002
0.9319
0.9377
0.8587
0.8886
49,084
+0.01(+0.70%)
Nov 05, 2002
0.9321
0.9321
0.8824
0.8824
13,679
-0.02(-2.34%)
Nov 04, 2002
0.9420
0.9420
0.9035
0.9035
4,828
-0.03(-3.07%)
Nov 01, 2002
0.9370
0.9445
0.9321
0.9321
19,714
+0.02(+2.46%)
Oct 31, 2002
0.9097
0.9097
0.9097
0.9097
0
+0.00(+0.00%)
Oct 30, 2002
0.9097
0.9097
0.9097
0.9097
402
+0.00(+0.41%)
Oct 29, 2002
0.9109
0.9109
0.9060
0.9060
18,909
-0.01(-0.68%)
Oct 28, 2002
0.9122
0.9122
0.9122
0.9122
0
+0.00(+0.00%)
Oct 25, 2002
0.9122
0.9122
0.9122
0.9122
0
+0.00(+0.00%)
Oct 24, 2002
0.9122
0.9122
0.9122
0.9122
804
-0.02(-1.87%)
Oct 23, 2002
0.9296
0.9296
0.9296
0.9296
0
+0.00(+0.00%)
Oct 22, 2002
0.9296
0.9296
0.9296
0.9296
0
+0.00(+0.00%)
Oct 21, 2002
0.9296
0.9296
0.9296
0.9296
0
+0.00(+0.00%)
Oct 18, 2002
0.9010
0.9296
0.9010
0.9296
804
+0.04(+4.62%)
Oct 17, 2002
0.9184
0.9321
0.8886
0.8886
4,828
-0.04(-4.67%)
Oct 16, 2002
0.9682
1.018
0.9184
0.9321
35,003
-0.06(-6.25%)
Oct 15, 2002
0.9682
0.9942
0.9681
0.9942
6,035
+0.02(+2.04%)
Oct 14, 2002
0.9818
0.9818
0.9743
0.9743
2,816
-0.02(-2.24%)
Oct 11, 2002
0.9942
0.9992
0.9942
0.9967
1,609
+0.00(+0.25%)
Oct 10, 2002
0.9930
0.9942
0.9780
0.9942
10,863
+0.01(+1.52%)
Oct 09, 2002
0.9867
0.9867
0.9793
0.9793
2,816
-0.04(-3.78%)
Oct 08, 2002
1.019
1.019
0.9793
1.018
13,679
+0.01(+1.11%)
Oct 07, 2002
0.9756
1.007
0.8923
1.007
54,315
+0.02(+1.89%)
Oct 04, 2002
0.9706
0.9880
0.9644
0.9880
27,358
+0.04(+3.92%)
Oct 03, 2002
0.8538
0.9507
0.8538
0.9507
14,886
+0.10(+11.52%)
Oct 02, 2002
0.8016
0.8538
0.8016
0.8525
10,058
+0.05(+6.52%)
Oct 01, 2002
0.7867
0.8090
0.7867
0.8003
15,771
+0.01(+1.74%)
Sep 30, 2002
0.7705
0.7867
0.7655
0.7867
10,058
+0.01(+1.12%)
Sep 27, 2002
0.8016
0.8016
0.7780
0.7780
45,463
-0.02(-2.03%)
Sep 26, 2002
0.7643
0.7991
0.7643
0.7941
7,644
+0.04(+5.97%)
Sep 25, 2002
0.7407
0.7643
0.7406
0.7494
19,312
+0.01(+2.03%)
Sep 24, 2002
0.7469
0.7469
0.7345
0.7345
9,656
-0.01(-1.52%)
Sep 23, 2002
0.8500
0.8500
0.7458
0.7458
74,029
-0.11(-13.03%)
Sep 20, 2002
0.8502
0.8612
0.8502
0.8575
9,656
+0.00(+0.58%)
Sep 19, 2002
0.8513
0.8799
0.8513
0.8525
6,437
-0.01(-1.44%)
Sep 18, 2002
0.8822
0.8824
0.8650
0.8650
18,105
+0.00(+0.14%)
Sep 17, 2002
0.7407
0.8637
0.7407
0.8637
82,076
+0.15(+21.72%)
Sep 16, 2002
0.6363
0.7407
0.6338
0.7096
37,819
+0.07(+10.23%)
Sep 13, 2002
0.6214
0.6475
0.6214
0.6437
10,460
+0.02(+3.60%)
Sep 12, 2002
0.6239
0.6239
0.6214
0.6214
44,659
+0.00(+0.00%)
Sep 11, 2002
0.6063
0.6312
0.6063
0.6214
20,921
+0.02(+3.84%)
Sep 10, 2002
0.5928
0.6002
0.5866
0.5984
47,475
-0.02(-2.92%)
Sep 09, 2002
0.6127
0.6164
0.6127
0.6164
8,046
+0.00(+0.20%)
Sep 06, 2002
0.6214
0.6214
0.6152
0.6152
28,163
-0.01(-1.79%)
Sep 05, 2002
0.6214
0.6338
0.6214
0.6263
8,449
+0.01(+2.02%)
Sep 04, 2002
0.6140
0.6140
0.6139
0.6139
482,800
+0.00(+0.41%)
Sep 03, 2002
0.6139
0.6214
0.6114
0.6114
102,192
-0.00(-0.61%)
Aug 30, 2002
0.6835
0.6846
0.6152
0.6152
33,796
-0.01(-1.00%)
Aug 29, 2002
0.5791
0.7196
0.5791
0.6214
286,059
+0.06(+10.38%)
Aug 28, 2002
0.5990
0.6002
0.4225
0.5630
782,941
+0.04(+8.37%)
Aug 27, 2002
0.7046
0.7046
0.4996
0.5195
417,220
-0.19(-26.67%)
Aug 23, 2002
0.7742
0.8065
0.7084
0.7084
116,274
-0.07(-8.51%)
Aug 22, 2002
0.7780
0.7829
0.7742
0.7742
49,487
-0.01(-0.70%)
Aug 21, 2002
0.7891
0.8636
0.7767
0.7797
95,755
+0.00(+0.38%)
Aug 20, 2002
0.8824
0.8824
0.7767
0.7767
191,108
-0.19(-19.87%)
Aug 16, 2002
0.9693
0.9693
0.9693
0.9693
19,312
-0.01(-1.39%)
Aug 15, 2002
0.9805
0.9892
0.9805
0.9830
7,644
+0.01(+1.29%)
Aug 14, 2002
0.9705
0.9705
0.9705
0.9705
0
+0.00(+0.00%)
Aug 13, 2002
1.002
1.002
0.9084
0.9705
10,058
-0.04(-3.59%)
Aug 12, 2002
1.044
1.044
1.007
1.007
2,414
-0.08(-7.43%)
Aug 07, 2002
1.087
1.107
1.087
1.087
4,425
+0.05(+4.79%)
Aug 06, 2002
1.027
1.056
1.027
1.038
4,828
+0.00(+0.48%)
Aug 05, 2002
0.9942
1.033
0.9942
1.033
804
+0.07(+7.09%)
Aug 02, 2002
0.9644
0.9644
0.9644
0.9644
40,233
-0.15(-13.78%)
Aug 01, 2002
0.9942
1.193
0.9942
1.118
78,274
+0.12(+12.50%)
Jul 31, 2002
0.9954
0.9954
0.9321
0.9942
118,286
-0.00(-0.12%)
Jul 30, 2002
0.9954
0.9954
0.9954
0.9954
0
+0.00(+0.00%)
Jul 29, 2002
1.118
1.118
0.9954
0.9954
1,609
-0.12(-10.90%)
Jul 26, 2002
1.117
1.117
1.117
1.117
6,839
+0.12(+12.23%)
Jul 25, 2002
0.9954
0.9954
0.9954
0.9954
0
+0.00(+0.00%)
Jul 24, 2002
0.9954
0.9954
0.9942
0.9954
8,851
-0.06(-5.76%)
Jul 23, 2002
1.064
1.064
0.9321
1.056
399,919
-0.09(-7.81%)
Jul 22, 2002
1.146
1.146
1.146
1.146
0
+0.00(+0.00%)
Jul 19, 2002
1.146
1.146
1.146
1.146
804
-0.00(-0.32%)
Jul 17, 2002
1.150
1.150
1.102
1.150
6,839
-0.03(-2.63%)
Jul 12, 2002
1.181
1.181
1.181
1.181
0
+0.00(+0.00%)
Jul 11, 2002
1.133
1.181
1.133
1.181
14,886
+0.07(+6.15%)
Jul 10, 2002
1.056
1.112
1.056
1.112
12,874
+0.06(+5.79%)
Jul 09, 2002
1.205
1.205
1.051
1.051
77,650
-0.15(-12.78%)
Jul 08, 2002
1.205
1.205
1.205
1.205
16,093
+0.00(+0.00%)
Jul 05, 2002
1.205
1.205
1.205
1.205
0
+0.00(+0.00%)
Jul 04, 2002
1.126
1.205
1.094
1.205
8,851
+0.00(+0.00%)
Jul 03, 2002
1.126
1.205
1.094
1.205
8,851
+0.00(+0.00%)
Jul 02, 2002
1.148
1.205
1.148
1.205
50,291
+0.09(+7.78%)
Jul 01, 2002
1.118
1.119
1.118
1.118
1,609
-0.03(-2.70%)
Jun 28, 2002
1.184
1.186
1.087
1.150
40,233
-0.06(-5.13%)
Jun 27, 2002
1.243
1.243
1.183
1.212
11,667
-0.06(-4.88%)
Jun 26, 2002
1.186
1.274
1.186
1.274
4,828
-0.01(-0.58%)
Jun 25, 2002
1.279
1.281
1.279
1.281
2,011
+0.01(+1.18%)
Jun 21, 2002
1.150
1.150
1.150
1.266
8,851
+0.15(+12.97%)
Jun 20, 2002
1.120
1.121
1.117
1.121
9,253
+0.00(+0.11%)
Jun 19, 2002
1.145
1.152
1.120
1.120
26,151
-0.02(-2.07%)
Jun 18, 2002
1.243
1.243
1.118
1.143
33,393
-0.07(-5.83%)
Jun 17, 2002
1.260
1.268
1.196
1.214
146,047
+0.03(+2.84%)
Jun 14, 2002
1.181
1.181
1.181
1.181
804
-0.01(-1.03%)
Jun 12, 2002
1.274
1.274
1.168
1.193
19,714
+0.01(+1.04%)
Jun 11, 2002
1.295
1.295
1.167
1.181
44,256
-0.17(-12.84%)
Jun 10, 2002
1.355
1.355
1.355
1.355
0
+0.00(+0.00%)
Jun 07, 2002
1.367
1.367
1.295
1.355
39,428
+0.02(+1.87%)
Jun 06, 2002
1.330
1.330
1.330
1.330
0
+0.00(+0.00%)
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.