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
Nanometrics Inc
(NQ:
NANO
)
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 (%)
May 30, 2003
5.800
6.500
5.720
6.349
280,100
+0.59(+10.23%)
May 29, 2003
5.790
6.040
5.510
5.760
236,100
+0.01(+0.17%)
May 28, 2003
6.200
6.300
5.750
5.750
198,100
-0.10(-1.71%)
May 27, 2003
5.200
6.090
5.050
5.850
549,200
+0.59(+11.22%)
May 23, 2003
5.300
5.300
5.110
5.260
84,800
-0.02(-0.38%)
May 22, 2003
5.050
5.540
4.980
5.280
145,800
+0.26(+5.20%)
May 21, 2003
5.040
5.170
4.840
5.019
169,400
-0.17(-3.29%)
May 20, 2003
5.490
5.510
5.000
5.190
144,900
-0.30(-5.46%)
May 19, 2003
5.790
5.790
5.260
5.490
95,500
-0.18(-3.17%)
May 16, 2003
5.550
5.890
5.500
5.670
133,900
+0.09(+1.61%)
May 15, 2003
6.490
6.490
5.560
5.580
276,500
-0.17(-2.96%)
May 14, 2003
5.100
6.000
5.100
5.750
619,500
+0.63(+12.30%)
May 13, 2003
4.950
5.300
4.850
5.120
202,400
+0.21(+4.28%)
May 12, 2003
4.800
4.980
4.650
4.910
117,300
+0.11(+2.29%)
May 09, 2003
4.650
4.850
4.600
4.800
140,200
+0.15(+3.23%)
May 08, 2003
4.920
4.920
4.650
4.650
77,500
-0.27(-5.49%)
May 07, 2003
5.270
5.270
4.920
4.920
85,600
-0.35(-6.64%)
May 06, 2003
5.390
5.430
5.030
5.270
169,100
-0.06(-1.13%)
May 05, 2003
5.350
5.390
5.100
5.330
126,700
+0.20(+3.90%)
May 02, 2003
4.780
5.220
4.780
5.130
97,000
+0.26(+5.34%)
May 01, 2003
4.790
4.900
4.740
4.870
67,800
+0.03(+0.62%)
Apr 30, 2003
4.760
4.950
4.660
4.840
136,000
-0.02(-0.41%)
Apr 29, 2003
4.180
5.000
4.180
4.860
374,200
+0.63(+14.89%)
Apr 28, 2003
4.050
4.240
4.000
4.230
74,600
+0.23(+5.75%)
Apr 25, 2003
4.100
4.100
3.990
4.000
78,900
-0.03(-0.74%)
Apr 24, 2003
4.150
4.200
3.990
4.030
158,000
-0.18(-4.28%)
Apr 23, 2003
4.250
4.280
4.150
4.210
70,300
-0.01(-0.24%)
Apr 22, 2003
4.030
4.240
3.990
4.220
63,500
+0.22(+5.50%)
Apr 21, 2003
4.000
4.100
3.950
4.000
27,900
-0.03(-0.74%)
Apr 17, 2003
4.050
4.050
4.000
4.030
22,400
+0.02(+0.50%)
Apr 16, 2003
4.070
4.100
4.000
4.010
42,700
+0.02(+0.50%)
Apr 15, 2003
4.000
4.030
3.950
3.990
19,300
+0.00(+0.00%)
Apr 14, 2003
4.000
4.070
3.960
3.990
83,200
-0.01(-0.25%)
Apr 11, 2003
3.940
4.070
3.900
4.000
44,500
+0.00(+0.00%)
Apr 10, 2003
4.090
4.160
3.910
4.000
83,900
-0.05(-1.23%)
Apr 09, 2003
3.970
4.150
3.970
4.050
37,000
+0.06(+1.50%)
Apr 08, 2003
3.930
3.990
3.880
3.990
57,500
+0.00(+0.00%)
Apr 07, 2003
4.250
4.250
3.940
3.990
113,400
-0.02(-0.50%)
Apr 04, 2003
4.230
4.230
3.960
4.010
44,000
-0.08(-1.96%)
Apr 03, 2003
4.130
4.230
4.050
4.090
65,100
+0.02(+0.49%)
Apr 02, 2003
4.170
4.180
3.900
4.070
107,000
+0.07(+1.75%)
Apr 01, 2003
3.880
4.080
3.880
4.000
151,100
+0.10(+2.56%)
Mar 31, 2003
4.120
4.260
3.900
3.900
123,350
-0.10(-2.50%)
Mar 28, 2003
4.130
4.200
4.000
4.000
70,240
-0.22(-5.21%)
Mar 27, 2003
4.060
4.220
3.900
4.220
67,100
+0.14(+3.43%)
Mar 26, 2003
4.300
4.390
4.050
4.080
44,100
-0.25(-5.77%)
Mar 25, 2003
4.060
4.440
3.980
4.330
88,606
+0.28(+6.91%)
Mar 24, 2003
3.990
4.130
3.890
4.050
6,070,000
-0.20(-4.71%)
Mar 21, 2003
3.980
4.290
3.975
4.250
188,892
+0.28(+7.05%)
Mar 20, 2003
3.800
4.000
3.800
3.970
73,229
+0.04(+1.02%)
Mar 19, 2003
4.040
4.040
3.840
3.930
79,030
-0.10(-2.48%)
Mar 18, 2003
3.960
4.110
3.900
4.030
174,901
+0.12(+3.07%)
Mar 17, 2003
3.580
3.910
3.500
3.910
196,157
+0.29(+8.01%)
Mar 14, 2003
3.550
3.620
3.480
3.620
102,790
+0.08(+2.26%)
Mar 13, 2003
3.300
3.650
3.300
3.540
125,900
+0.29(+8.92%)
Mar 12, 2003
3.180
3.280
3.160
3.250
20,568
-0.02(-0.61%)
Mar 11, 2003
3.110
3.280
3.100
3.270
79,200
+0.19(+6.17%)
Mar 10, 2003
3.150
3.240
3.080
3.080
46,100
-0.06(-1.91%)
Mar 07, 2003
3.210
3.250
3.060
3.140
133,600
-0.14(-4.27%)
Mar 06, 2003
3.330
3.330
3.250
3.280
106,100
+0.03(+0.92%)
Mar 05, 2003
3.390
3.400
3.220
3.250
128,900
-0.10(-2.99%)
Mar 04, 2003
3.360
3.400
3.310
3.350
46,900
-0.01(-0.30%)
Mar 03, 2003
3.330
3.500
3.250
3.360
58,400
-0.04(-1.18%)
Feb 28, 2003
3.380
3.460
3.260
3.400
62,600
+0.02(+0.59%)
Feb 27, 2003
3.570
3.580
3.300
3.380
81,600
-0.07(-2.03%)
Feb 26, 2003
3.400
3.630
3.390
3.450
59,300
-0.04(-1.15%)
Feb 25, 2003
3.220
3.500
3.130
3.490
95,400
+0.26(+8.05%)
Feb 24, 2003
3.250
3.350
3.160
3.230
55,900
+0.06(+1.89%)
Feb 21, 2003
3.110
3.230
3.110
3.170
90,800
+0.07(+2.26%)
Feb 20, 2003
3.290
3.450
3.080
3.100
324,900
-0.09(-2.82%)
Feb 19, 2003
3.600
3.640
3.170
3.190
127,600
-0.26(-7.54%)
Feb 18, 2003
3.630
3.940
3.430
3.450
311,300
-0.08(-2.27%)
Feb 14, 2003
3.200
3.700
3.200
3.530
285,800
+0.34(+10.66%)
Feb 13, 2003
3.160
3.270
2.850
3.190
250,900
+0.08(+2.57%)
Feb 12, 2003
3.460
3.530
3.110
3.110
168,800
-0.42(-11.90%)
Feb 11, 2003
3.800
3.800
3.520
3.530
64,200
-0.19(-5.11%)
Feb 10, 2003
3.990
4.010
3.580
3.720
154,800
-0.27(-6.77%)
Feb 07, 2003
4.170
4.220
3.960
3.990
46,700
-0.17(-4.09%)
Feb 06, 2003
4.160
4.230
4.130
4.160
40,900
+0.00(+0.00%)
Feb 05, 2003
4.050
4.230
4.050
4.160
27,100
+0.06(+1.46%)
Feb 04, 2003
4.370
4.370
3.980
4.100
45,500
-0.19(-4.43%)
Feb 03, 2003
4.470
4.520
4.270
4.290
52,100
-0.24(-5.30%)
Jan 31, 2003
4.860
4.970
4.410
4.530
84,200
-0.39(-7.89%)
Jan 30, 2003
4.850
5.020
4.840
4.918
40,837
+0.07(+1.40%)
Jan 29, 2003
4.820
4.850
4.720
4.850
45,100
+0.10(+2.15%)
Jan 28, 2003
4.710
4.850
4.709
4.748
50,800
+0.01(+0.17%)
Jan 27, 2003
4.550
4.900
4.530
4.740
48,600
-0.01(-0.23%)
Jan 24, 2003
4.960
5.040
4.650
4.751
33,200
-0.25(-4.98%)
Jan 23, 2003
5.120
5.190
4.930
5.000
25,700
-0.08(-1.57%)
Jan 22, 2003
4.740
5.080
4.600
5.080
68,400
+0.33(+6.95%)
Jan 21, 2003
5.000
5.100
4.690
4.750
103,000
-0.33(-6.50%)
Jan 17, 2003
4.970
5.170
4.920
5.080
80,100
+0.02(+0.40%)
Jan 16, 2003
5.110
5.210
4.950
5.060
98,500
-0.11(-2.13%)
Jan 15, 2003
5.600
5.600
5.110
5.170
142,600
-0.43(-7.68%)
Jan 14, 2003
5.690
5.800
5.510
5.600
119,200
+0.12(+2.21%)
Jan 13, 2003
5.740
5.980
5.380
5.479
257,200
+0.10(+1.84%)
Jan 10, 2003
5.930
5.930
5.350
5.380
211,700
-0.27(-4.78%)
Jan 09, 2003
4.810
6.110
4.810
5.650
298,000
+0.79(+16.26%)
Jan 08, 2003
4.640
4.970
4.640
4.860
136,800
+0.37(+8.24%)
Jan 07, 2003
4.510
4.630
4.450
4.490
46,100
-0.01(-0.22%)
Jan 06, 2003
4.110
4.710
4.080
4.500
69,300
+0.38(+9.22%)
Jan 03, 2003
4.190
4.190
4.050
4.120
29,900
+0.10(+2.49%)
Jan 02, 2003
4.150
4.330
4.000
4.020
95,800
-0.17(-4.06%)
Dec 31, 2002
4.090
4.200
4.050
4.190
56,700
-0.01(-0.24%)
Dec 30, 2002
4.280
4.280
4.030
4.200
88,100
-0.03(-0.71%)
Dec 27, 2002
4.200
4.350
4.180
4.230
68,600
-0.02(-0.47%)
Dec 26, 2002
4.130
4.290
4.130
4.250
30,200
+0.11(+2.66%)
Dec 24, 2002
4.230
4.230
4.090
4.140
7,100
-0.03(-0.72%)
Dec 23, 2002
4.120
4.290
4.050
4.170
38,100
-0.02(-0.48%)
Dec 20, 2002
4.120
4.290
4.020
4.190
101,000
+0.01(+0.24%)
Dec 19, 2002
4.270
4.380
4.090
4.180
61,500
-0.08(-1.88%)
Dec 18, 2002
4.010
4.260
3.920
4.260
67,200
+0.16(+3.85%)
Dec 17, 2002
4.200
4.350
3.910
4.102
53,600
-0.10(-2.33%)
Dec 16, 2002
4.190
4.570
4.160
4.200
87,200
+0.10(+2.44%)
Dec 13, 2002
4.340
4.340
3.890
4.100
106,300
-0.33(-7.45%)
Dec 12, 2002
4.550
4.550
4.380
4.430
46,100
-0.07(-1.56%)
Dec 11, 2002
4.490
4.600
4.290
4.500
82,800
+0.04(+0.90%)
Dec 10, 2002
4.400
4.600
4.400
4.460
94,900
-0.06(-1.35%)
Dec 09, 2002
5.000
5.000
4.400
4.521
161,100
-0.49(-9.76%)
Dec 06, 2002
5.160
5.250
5.000
5.010
83,800
-0.18(-3.47%)
Dec 05, 2002
5.320
5.550
5.130
5.190
121,400
-0.35(-6.30%)
Dec 04, 2002
5.700
5.700
5.121
5.539
101,700
-0.21(-3.69%)
Dec 03, 2002
5.800
6.050
5.680
5.751
143,000
+0.00(+0.02%)
Dec 02, 2002
5.890
6.090
5.750
5.750
110,700
-0.20(-3.36%)
Nov 27, 2002
5.800
6.100
5.650
5.950
144,200
+0.26(+4.55%)
Nov 26, 2002
5.900
6.200
5.310
5.691
241,700
-0.14(-2.47%)
Nov 25, 2002
4.980
5.850
4.960
5.835
224,000
+0.87(+17.40%)
Nov 22, 2002
4.800
4.980
4.610
4.970
51,800
+0.41(+8.97%)
Nov 21, 2002
5.000
5.160
4.380
4.561
150,700
-0.13(-2.75%)
Nov 20, 2002
4.270
4.930
4.250
4.690
122,400
+0.38(+8.84%)
Nov 19, 2002
4.250
4.309
4.100
4.309
44,800
+0.08(+1.87%)
Nov 18, 2002
4.550
4.600
4.050
4.230
53,900
-0.27(-6.00%)
Nov 15, 2002
4.530
4.540
4.350
4.500
37,600
+0.01(+0.22%)
Nov 14, 2002
4.200
4.490
4.110
4.490
58,000
+0.34(+8.19%)
Nov 13, 2002
4.230
4.450
4.130
4.150
76,500
-0.17(-3.91%)
Nov 12, 2002
4.400
4.400
4.250
4.319
58,000
+0.02(+0.44%)
Nov 11, 2002
4.650
4.710
4.300
4.300
36,300
-0.33(-7.13%)
Nov 08, 2002
4.310
4.710
4.300
4.630
66,400
+0.42(+9.98%)
Nov 07, 2002
4.370
4.500
4.160
4.210
70,200
-0.23(-5.18%)
Nov 06, 2002
3.899
4.440
3.899
4.440
68,900
+0.48(+12.12%)
Nov 05, 2002
4.070
4.170
3.900
3.960
65,900
-0.05(-1.25%)
Nov 04, 2002
3.990
4.500
3.870
4.010
111,200
+0.05(+1.26%)
Nov 01, 2002
3.660
3.990
3.600
3.960
79,600
+0.07(+1.80%)
Oct 31, 2002
4.030
4.270
3.640
3.890
158,547
-0.11(-2.75%)
Oct 30, 2002
3.400
3.700
3.390
4.000
305,400
+0.62(+18.34%)
Oct 29, 2002
3.620
3.620
3.170
3.380
74,212
-0.24(-6.63%)
Oct 28, 2002
3.520
3.710
3.490
3.620
78,500
+0.16(+4.62%)
Oct 25, 2002
3.470
3.700
3.360
3.460
123,450
+0.09(+2.67%)
Oct 24, 2002
3.540
3.850
3.220
3.370
248,423
-0.15(-4.26%)
Oct 23, 2002
2.960
3.520
2.850
3.520
108,843
+0.57(+19.32%)
Oct 22, 2002
2.930
2.980
2.900
2.950
25,500
-0.02(-0.67%)
Oct 21, 2002
3.040
3.050
2.900
2.970
110,783
-0.01(-0.34%)
Oct 18, 2002
3.090
3.120
2.950
2.980
220,400
-0.02(-0.67%)
Oct 17, 2002
2.850
3.310
2.850
3.000
172,242
+0.23(+8.26%)
Oct 16, 2002
2.760
2.840
2.550
2.771
61,000
-0.12(-4.12%)
Oct 15, 2002
2.450
3.000
2.430
2.890
168,320
+0.56(+24.03%)
Oct 14, 2002
2.330
2.340
2.249
2.330
43,223
-0.01(-0.43%)
Oct 11, 2002
2.050
2.450
1.940
2.340
117,752
+0.36(+18.18%)
Oct 10, 2002
1.925
1.990
1.820
1.980
108,800
+0.09(+4.76%)
Oct 09, 2002
2.020
2.020
1.890
1.890
140,800
-0.11(-5.50%)
Oct 08, 2002
2.089
2.100
1.980
2.000
81,200
-0.09(-4.31%)
Oct 07, 2002
2.000
2.090
2.000
2.090
103,878
+0.09(+4.50%)
Oct 04, 2002
2.040
2.100
1.980
2.000
218,500
+0.00(+0.00%)
Oct 03, 2002
2.100
2.230
1.950
2.000
459,697
-0.10(-4.76%)
Oct 02, 2002
2.420
2.480
2.050
2.100
230,511
-0.33(-13.58%)
Oct 01, 2002
2.650
2.900
2.410
2.430
98,609
-0.23(-8.65%)
Sep 30, 2002
2.930
2.989
2.600
2.660
74,741
-0.32(-10.74%)
Sep 27, 2002
2.990
3.000
2.950
2.980
44,200
-0.02(-0.67%)
Sep 26, 2002
2.900
3.050
2.900
3.000
144,900
+0.06(+2.04%)
Sep 25, 2002
3.450
3.450
2.800
2.940
144,800
-0.24(-7.55%)
Sep 24, 2002
3.300
3.450
3.160
3.180
38,494
-0.10(-3.05%)
Sep 23, 2002
3.490
3.500
3.260
3.280
51,800
-0.22(-6.29%)
Sep 20, 2002
3.751
3.751
3.420
3.500
293,900
-0.05(-1.41%)
Sep 19, 2002
3.910
3.910
3.421
3.550
89,406
-0.32(-8.27%)
Sep 18, 2002
4.040
4.050
3.800
3.870
39,200
-0.26(-6.30%)
Sep 17, 2002
4.380
4.410
4.030
4.130
27,900
-0.29(-6.56%)
Sep 16, 2002
4.560
4.560
4.350
4.420
8,400
-0.13(-2.86%)
Sep 13, 2002
4.550
4.570
4.450
4.550
14,100
-0.02(-0.44%)
Sep 12, 2002
4.760
4.760
4.550
4.570
18,900
-0.23(-4.79%)
Sep 11, 2002
4.810
4.900
4.800
4.800
8,000
-0.10(-2.04%)
Sep 10, 2002
4.920
5.060
4.820
4.900
72,300
-0.01(-0.20%)
Sep 09, 2002
4.950
4.950
4.750
4.910
21,000
-0.05(-1.01%)
Sep 06, 2002
5.090
5.250
4.760
4.960
26,000
+0.07(+1.43%)
Sep 05, 2002
5.350
5.350
4.850
4.890
27,900
-0.36(-6.86%)
Sep 04, 2002
4.770
5.310
4.770
5.250
62,300
+0.40(+8.25%)
Sep 03, 2002
5.110
5.110
4.750
4.850
62,100
-0.26(-5.09%)
Aug 30, 2002
5.270
5.380
5.100
5.110
40,200
-0.23(-4.31%)
Aug 29, 2002
5.440
5.500
5.220
5.340
117,335
-0.09(-1.66%)
Aug 28, 2002
5.480
5.500
5.350
5.430
94,500
-0.07(-1.27%)
Aug 27, 2002
5.530
5.630
5.450
5.500
65,350
-0.05(-0.90%)
Aug 26, 2002
5.600
5.850
5.450
5.550
155,817
+0.06(+1.09%)
Aug 23, 2002
5.480
5.520
5.400
5.490
131,189
+0.02(+0.37%)
Aug 22, 2002
5.599
5.750
5.470
5.470
111,300
-0.13(-2.32%)
Aug 21, 2002
5.380
5.610
5.150
5.600
29,200
+0.20(+3.70%)
Aug 20, 2002
5.350
5.610
5.350
5.400
295,100
-0.20(-3.57%)
Aug 16, 2002
5.750
5.750
5.500
5.600
124,800
-0.15(-2.61%)
Aug 15, 2002
5.680
5.830
5.520
5.750
160,600
+0.03(+0.52%)
Aug 14, 2002
5.960
5.960
5.520
5.720
206,200
-0.28(-4.67%)
Aug 13, 2002
6.290
6.520
5.950
6.000
356,966
-0.33(-5.21%)
Aug 12, 2002
6.750
6.850
6.250
6.330
155,154
+0.09(+1.46%)
Aug 07, 2002
6.000
6.300
5.500
6.239
95,800
+0.48(+8.32%)
Aug 06, 2002
5.760
6.000
5.500
5.760
197,700
+0.27(+4.92%)
Aug 05, 2002
5.760
6.570
5.120
5.490
197,634
-0.32(-5.51%)
Aug 02, 2002
6.420
6.450
5.780
5.810
410,700
-0.63(-9.78%)
Aug 01, 2002
6.711
7.400
6.370
6.440
163,000
-0.31(-4.59%)
Jul 31, 2002
7.350
7.399
6.750
6.750
140,900
-0.64(-8.66%)
Jul 30, 2002
7.800
7.850
7.350
7.390
160,900
-0.46(-5.86%)
Jul 29, 2002
8.250
8.250
7.770
7.850
227,000
-0.15(-1.88%)
Jul 26, 2002
8.510
8.520
7.500
8.000
181,160
-0.59(-6.87%)
Jul 25, 2002
9.300
9.300
8.550
8.590
170,500
-0.81(-8.62%)
Jul 24, 2002
9.820
10.30
9.180
9.400
87,550
-0.40(-4.08%)
Jul 23, 2002
10.24
10.59
9.320
9.800
302,000
-0.49(-4.76%)
Jul 22, 2002
10.90
11.00
10.08
10.29
138,900
-0.46(-4.28%)
Jul 19, 2002
11.30
11.30
10.55
10.75
162,800
-0.74(-6.44%)
Jul 17, 2002
11.54
11.95
10.41
11.49
234,100
+0.14(+1.23%)
Jul 12, 2002
11.05
11.78
10.81
11.35
118,900
+0.56(+5.19%)
Jul 11, 2002
10.50
11.22
10.39
10.79
285,900
+0.29(+2.76%)
Jul 10, 2002
13.00
13.00
10.44
10.50
198,100
-2.47(-19.04%)
Jul 09, 2002
14.44
14.44
12.97
12.97
52,000
-1.47(-10.18%)
Jul 08, 2002
15.59
15.59
14.44
14.44
20,600
-1.15(-7.38%)
Jul 05, 2002
14.50
15.59
14.50
15.59
21,200
+1.32(+9.25%)
Jul 04, 2002
14.00
14.42
13.45
14.27
37,500
+0.00(+0.00%)
Jul 03, 2002
14.00
14.42
13.45
14.27
37,500
+0.29(+2.07%)
Jul 02, 2002
14.80
14.80
13.98
13.98
64,300
-0.93(-6.24%)
Jul 01, 2002
16.33
16.33
14.86
14.91
64,200
-0.97(-6.10%)
Jun 28, 2002
15.33
16.69
15.33
15.88
73,900
+0.78(+5.16%)
Jun 27, 2002
14.20
15.34
14.20
15.10
76,500
+0.86(+6.04%)
Jun 26, 2002
13.61
14.33
13.16
14.24
44,300
+0.55(+4.02%)
Jun 25, 2002
14.15
15.06
13.60
13.69
26,300
+0.23(+1.72%)
Jun 21, 2002
14.50
14.50
13.64
13.46
45,600
-0.64(-4.55%)
Jun 20, 2002
14.80
15.09
14.10
14.10
35,000
-0.67(-4.54%)
Jun 19, 2002
15.01
15.30
14.75
14.77
61,300
-0.47(-3.08%)
Jun 18, 2002
15.40
15.90
15.01
15.24
32,600
+0.28(+1.87%)
Jun 17, 2002
14.60
15.51
14.60
14.96
11,400
+0.07(+0.47%)
Jun 14, 2002
15.14
15.14
14.26
14.89
41,700
-0.53(-3.44%)
Jun 12, 2002
14.55
15.73
14.50
15.42
100,100
+0.91(+6.27%)
Jun 11, 2002
14.75
14.85
14.45
14.51
58,100
-0.24(-1.63%)
Jun 10, 2002
14.30
14.99
14.25
14.75
114,700
+0.58(+4.09%)
Jun 07, 2002
14.48
14.95
14.05
14.17
187,200
-0.75(-5.05%)
Jun 06, 2002
15.85
15.85
14.47
14.92
65,600
-1.13(-7.02%)
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.