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
Red Hat
(NY:
RHT
)
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 (%)
Jun 30, 2003
7.850
7.870
7.350
7.630
3,657,490
-0.22(-2.80%)
Jun 27, 2003
8.090
8.130
7.750
7.850
1,622,000
-0.11(-1.38%)
Jun 26, 2003
7.950
8.030
7.750
7.960
1,650,200
+0.12(+1.53%)
Jun 25, 2003
7.550
8.000
7.510
7.840
2,251,600
+0.39(+5.22%)
Jun 24, 2003
7.200
7.570
7.150
7.451
1,708,000
+0.26(+3.63%)
Jun 23, 2003
7.500
7.580
7.100
7.190
1,579,900
-0.28(-3.75%)
Jun 20, 2003
7.500
7.700
7.390
7.470
2,801,600
-0.23(-2.99%)
Jun 19, 2003
8.300
8.310
7.563
7.700
4,344,000
-0.57(-6.89%)
Jun 18, 2003
8.590
8.680
8.100
8.270
8,283,700
+0.18(+2.22%)
Jun 17, 2003
8.040
8.090
7.740
8.090
3,521,500
+0.01(+0.12%)
Jun 16, 2003
8.230
8.300
7.940
8.080
2,052,200
-0.13(-1.58%)
Jun 13, 2003
8.260
8.400
8.140
8.210
1,800,800
+0.05(+0.61%)
Jun 12, 2003
8.410
8.450
8.020
8.160
1,412,300
+0.07(+0.87%)
Jun 11, 2003
8.040
8.100
7.750
8.090
2,011,000
+0.06(+0.75%)
Jun 10, 2003
8.090
8.340
7.924
8.030
1,954,900
-0.01(-0.12%)
Jun 09, 2003
8.590
8.600
7.800
8.040
2,149,400
-0.23(-2.78%)
Jun 06, 2003
9.160
9.250
8.190
8.270
4,616,500
-0.43(-4.94%)
Jun 05, 2003
8.350
8.740
8.100
8.700
7,499,900
+0.78(+9.86%)
Jun 04, 2003
7.330
7.995
7.250
7.919
3,066,700
+0.67(+9.23%)
Jun 03, 2003
7.210
7.450
7.180
7.250
749,800
+0.05(+0.69%)
Jun 02, 2003
7.480
7.580
7.200
7.200
1,263,900
-0.25(-3.36%)
May 30, 2003
7.530
7.540
7.270
7.450
1,271,000
+0.04(+0.54%)
May 29, 2003
7.210
7.500
7.170
7.410
1,236,600
+0.16(+2.21%)
May 28, 2003
7.310
7.640
7.170
7.250
1,447,700
-0.01(-0.14%)
May 27, 2003
6.800
7.320
6.750
7.260
1,313,400
+0.35(+5.07%)
May 23, 2003
6.920
6.950
6.810
6.910
583,200
-0.02(-0.29%)
May 22, 2003
6.720
6.950
6.650
6.930
1,139,100
+0.25(+3.74%)
May 21, 2003
6.950
6.960
6.610
6.680
1,121,700
-0.28(-4.02%)
May 20, 2003
6.980
7.170
6.920
6.960
761,200
-0.02(-0.29%)
May 19, 2003
7.150
7.300
6.860
6.980
1,861,100
-0.12(-1.69%)
May 16, 2003
6.930
7.380
6.870
7.100
1,125,800
+0.04(+0.57%)
May 15, 2003
7.060
7.210
6.960
7.060
906,700
+0.01(+0.14%)
May 14, 2003
7.400
7.650
6.960
7.050
1,723,600
-0.31(-4.21%)
May 13, 2003
6.980
7.430
6.940
7.360
1,372,800
+0.24(+3.37%)
May 12, 2003
6.700
7.140
6.630
7.120
1,748,500
+0.44(+6.59%)
May 09, 2003
6.680
6.770
6.570
6.680
487,400
+0.04(+0.60%)
May 08, 2003
6.730
6.870
6.560
6.640
714,100
-0.10(-1.48%)
May 07, 2003
6.700
6.800
6.550
6.740
1,021,600
+0.01(+0.15%)
May 06, 2003
6.300
6.800
6.270
6.730
1,568,500
+0.37(+5.82%)
May 05, 2003
6.120
6.470
6.120
6.360
1,017,000
+0.24(+3.92%)
May 02, 2003
5.970
6.200
5.950
6.120
1,105,400
+0.15(+2.51%)
May 01, 2003
6.010
6.010
5.860
5.970
568,300
-0.03(-0.50%)
Apr 30, 2003
6.040
6.140
5.810
6.000
1,192,600
-0.10(-1.64%)
Apr 29, 2003
6.080
6.240
6.080
6.100
498,100
+0.01(+0.16%)
Apr 28, 2003
5.950
6.100
5.910
6.090
643,900
+0.14(+2.35%)
Apr 25, 2003
6.090
6.130
5.900
5.950
407,600
-0.09(-1.49%)
Apr 24, 2003
6.150
6.180
6.000
6.040
477,400
-0.11(-1.79%)
Apr 23, 2003
6.250
6.270
6.020
6.150
720,900
-0.10(-1.60%)
Apr 22, 2003
5.780
6.260
5.600
6.250
1,273,600
+0.11(+1.79%)
Apr 21, 2003
6.040
6.200
6.000
6.140
490,500
+0.09(+1.49%)
Apr 17, 2003
6.080
6.100
5.930
6.050
698,300
+0.05(+0.83%)
Apr 16, 2003
5.880
6.030
5.850
6.000
915,800
+0.20(+3.45%)
Apr 15, 2003
5.690
5.850
5.680
5.800
757,400
-0.02(-0.34%)
Apr 14, 2003
5.750
5.830
5.650
5.820
412,900
+0.17(+3.01%)
Apr 11, 2003
5.660
5.740
5.650
5.650
241,400
+0.00(+0.00%)
Apr 10, 2003
5.790
5.840
5.650
5.650
240,700
-0.12(-2.08%)
Apr 09, 2003
5.700
5.900
5.670
5.770
482,600
+0.09(+1.58%)
Apr 08, 2003
5.810
5.900
5.650
5.680
539,600
-0.12(-2.07%)
Apr 07, 2003
5.830
5.910
5.700
5.800
688,300
+0.17(+3.02%)
Apr 04, 2003
5.680
5.750
5.570
5.630
580,300
-0.02(-0.35%)
Apr 03, 2003
5.740
5.800
5.640
5.650
353,200
-0.10(-1.74%)
Apr 02, 2003
5.670
5.800
5.650
5.750
768,500
+0.18(+3.23%)
Apr 01, 2003
5.310
5.650
5.260
5.570
980,500
+0.14(+2.58%)
Mar 31, 2003
5.540
5.680
5.400
5.430
1,129,961
-0.29(-5.07%)
Mar 28, 2003
6.060
6.060
5.710
5.720
1,003,274
-0.33(-5.45%)
Mar 27, 2003
5.840
6.050
5.840
6.050
1,203,701
+0.18(+3.07%)
Mar 26, 2003
5.740
5.950
5.580
5.870
2,346,858
-0.13(-2.17%)
Mar 25, 2003
6.320
6.430
5.910
6.000
2,273,692
-0.34(-5.36%)
Mar 24, 2003
6.090
6.410
6.025
6.340
1,808,994
+0.14(+2.26%)
Mar 21, 2003
6.190
6.290
5.990
6.200
1,999,982
+0.17(+2.82%)
Mar 20, 2003
5.840
6.110
5.840
6.030
344,220
+0.07(+1.19%)
Mar 19, 2003
6.110
6.250
5.880
5.959
1,027,156
+0.02(+0.32%)
Mar 18, 2003
5.860
5.950
5.650
5.940
945,338
+0.12(+2.06%)
Mar 17, 2003
5.541
5.830
5.520
5.820
962,107
+0.22(+3.93%)
Mar 14, 2003
5.850
5.900
5.530
5.600
772,786
-0.25(-4.27%)
Mar 13, 2003
5.680
5.900
5.630
5.850
899,700
+0.22(+3.91%)
Mar 12, 2003
5.480
5.670
5.300
5.630
928,668
+0.12(+2.18%)
Mar 11, 2003
5.550
5.730
5.430
5.510
1,232,300
-0.04(-0.72%)
Mar 10, 2003
5.830
5.840
5.500
5.550
781,900
-0.31(-5.29%)
Mar 07, 2003
5.840
6.010
5.700
5.860
767,600
+0.01(+0.17%)
Mar 06, 2003
5.810
5.920
5.770
5.850
583,300
+0.00(+0.00%)
Mar 05, 2003
5.830
5.990
5.770
5.850
669,200
+0.02(+0.34%)
Mar 04, 2003
6.000
6.040
5.800
5.830
1,004,800
-0.17(-2.83%)
Mar 03, 2003
5.950
6.030
5.890
6.000
1,128,000
+0.11(+1.87%)
Feb 28, 2003
5.780
6.000
5.750
5.890
1,090,800
+0.06(+1.03%)
Feb 27, 2003
6.100
6.100
5.760
5.830
1,500,000
-0.19(-3.16%)
Feb 26, 2003
5.480
6.060
5.460
6.020
2,247,400
+0.48(+8.66%)
Feb 25, 2003
5.250
5.560
5.150
5.540
488,100
+0.23(+4.33%)
Feb 24, 2003
5.500
5.540
5.230
5.310
922,100
-0.19(-3.45%)
Feb 21, 2003
5.480
5.610
5.300
5.500
916,400
+0.01(+0.18%)
Feb 20, 2003
5.430
5.630
5.350
5.490
573,200
+0.06(+1.10%)
Feb 19, 2003
5.480
5.490
5.260
5.430
444,500
-0.06(-1.09%)
Feb 18, 2003
5.150
5.520
5.120
5.490
354,200
+0.34(+6.60%)
Feb 14, 2003
5.180
5.240
5.120
5.150
330,800
+0.00(+0.00%)
Feb 13, 2003
5.140
5.210
5.000
5.150
326,400
+0.05(+0.98%)
Feb 12, 2003
5.150
5.230
5.050
5.100
362,600
-0.05(-0.97%)
Feb 11, 2003
5.060
5.300
5.040
5.150
369,200
+0.09(+1.78%)
Feb 10, 2003
5.160
5.240
4.950
5.060
651,700
-0.05(-0.98%)
Feb 07, 2003
5.390
5.400
5.060
5.110
617,400
-0.27(-5.02%)
Feb 06, 2003
5.560
5.570
5.280
5.380
567,300
-0.14(-2.54%)
Feb 05, 2003
5.570
5.690
5.420
5.520
425,000
-0.06(-1.08%)
Feb 04, 2003
5.500
5.610
5.380
5.580
607,500
+0.08(+1.45%)
Feb 03, 2003
5.170
5.660
5.120
5.500
1,291,000
+0.36(+7.00%)
Jan 31, 2003
5.260
5.300
5.040
5.140
1,265,800
-0.17(-3.20%)
Jan 30, 2003
5.570
5.690
5.240
5.310
524,577
-0.26(-4.67%)
Jan 29, 2003
5.710
5.730
5.470
5.570
510,700
-0.17(-2.94%)
Jan 28, 2003
5.640
5.800
5.510
5.739
948,400
+0.15(+2.67%)
Jan 27, 2003
5.500
5.700
5.400
5.590
1,164,500
-0.04(-0.71%)
Jan 24, 2003
5.930
6.050
5.480
5.630
1,520,500
-0.30(-5.06%)
Jan 23, 2003
6.040
6.140
5.900
5.930
1,756,100
-0.07(-1.17%)
Jan 22, 2003
6.010
6.150
5.950
6.000
2,032,000
-0.05(-0.83%)
Jan 21, 2003
6.020
6.140
6.000
6.050
766,900
+0.03(+0.45%)
Jan 17, 2003
5.970
6.140
5.900
6.023
971,900
-0.05(-0.77%)
Jan 16, 2003
6.220
6.370
6.070
6.070
574,500
-0.21(-3.34%)
Jan 15, 2003
6.370
6.390
6.200
6.280
676,900
-0.10(-1.57%)
Jan 14, 2003
6.350
6.420
6.250
6.380
579,100
-0.01(-0.16%)
Jan 13, 2003
6.420
6.590
6.180
6.390
994,700
+0.04(+0.63%)
Jan 10, 2003
6.140
6.400
6.000
6.350
1,677,100
+0.18(+2.92%)
Jan 09, 2003
6.060
6.250
6.000
6.170
1,961,600
+0.15(+2.49%)
Jan 08, 2003
6.030
6.140
6.000
6.020
763,400
+0.00(+0.00%)
Jan 07, 2003
6.200
6.250
5.960
6.020
1,733,000
-0.13(-2.11%)
Jan 06, 2003
6.040
6.240
6.040
6.150
1,006,600
+0.05(+0.82%)
Jan 03, 2003
6.000
6.160
5.950
6.100
577,300
+0.10(+1.67%)
Jan 02, 2003
5.980
6.030
5.900
6.000
867,200
+0.09(+1.52%)
Dec 31, 2002
5.870
6.080
5.750
5.910
1,306,300
+0.04(+0.68%)
Dec 30, 2002
5.880
5.950
5.800
5.870
1,257,300
-0.10(-1.66%)
Dec 27, 2002
5.930
6.060
5.870
5.969
503,900
-0.00(-0.02%)
Dec 26, 2002
6.110
6.140
5.960
5.970
293,500
-0.14(-2.29%)
Dec 24, 2002
6.210
6.260
6.050
6.110
303,800
-0.19(-3.02%)
Dec 23, 2002
5.960
6.360
5.750
6.300
1,303,100
+0.32(+5.35%)
Dec 20, 2002
5.900
6.110
5.750
5.980
1,247,100
-0.18(-2.92%)
Dec 19, 2002
6.120
6.350
5.980
6.160
1,331,600
+0.07(+1.15%)
Dec 18, 2002
6.530
6.850
6.000
6.090
4,115,600
-0.36(-5.58%)
Dec 17, 2002
6.360
6.600
6.350
6.450
1,292,300
+0.17(+2.71%)
Dec 16, 2002
6.030
6.440
6.010
6.280
1,127,900
+0.28(+4.67%)
Dec 13, 2002
5.950
6.200
5.940
6.000
693,500
-0.05(-0.83%)
Dec 12, 2002
5.980
6.070
5.950
6.050
595,200
+0.04(+0.67%)
Dec 11, 2002
6.030
6.220
5.930
6.010
1,756,400
-0.03(-0.50%)
Dec 10, 2002
5.860
6.070
5.810
6.040
1,291,300
+0.27(+4.68%)
Dec 09, 2002
6.020
6.020
5.700
5.770
1,150,300
-0.26(-4.31%)
Dec 06, 2002
5.930
6.100
5.860
6.030
1,191,000
+0.08(+1.33%)
Dec 05, 2002
6.080
6.130
5.900
5.951
650,300
-0.15(-2.44%)
Dec 04, 2002
5.900
6.340
5.160
6.100
1,155,800
-0.02(-0.33%)
Dec 03, 2002
6.200
6.241
5.960
6.120
1,040,400
-0.12(-1.92%)
Dec 02, 2002
6.980
7.080
6.120
6.240
1,564,700
-0.63(-9.17%)
Nov 29, 2002
6.980
7.240
6.870
6.870
907,600
-0.10(-1.43%)
Nov 27, 2002
6.660
6.980
6.650
6.970
1,631,800
+0.31(+4.65%)
Nov 26, 2002
6.790
6.790
6.350
6.660
1,477,500
-0.11(-1.62%)
Nov 25, 2002
5.830
6.840
5.800
6.770
2,119,300
+0.77(+12.83%)
Nov 22, 2002
5.810
6.110
5.520
6.000
1,408,900
+0.09(+1.52%)
Nov 21, 2002
5.340
5.950
5.340
5.910
1,696,300
+0.57(+10.67%)
Nov 20, 2002
5.080
5.380
4.951
5.340
961,200
+0.27(+5.33%)
Nov 19, 2002
4.770
5.260
4.650
5.070
1,679,100
+0.29(+6.07%)
Nov 18, 2002
4.580
4.780
4.520
4.780
692,000
+0.26(+5.75%)
Nov 15, 2002
4.480
4.600
4.400
4.520
246,400
-0.08(-1.74%)
Nov 14, 2002
4.470
4.610
4.350
4.600
869,300
+0.17(+3.84%)
Nov 13, 2002
4.420
4.530
4.300
4.430
342,200
+0.02(+0.45%)
Nov 12, 2002
4.290
4.490
4.280
4.410
480,300
+0.13(+3.04%)
Nov 11, 2002
4.510
4.590
4.280
4.280
343,500
-0.31(-6.86%)
Nov 08, 2002
4.760
4.780
4.500
4.595
349,600
-0.21(-4.27%)
Nov 07, 2002
4.900
4.990
4.750
4.800
476,300
-0.26(-5.14%)
Nov 06, 2002
4.920
5.060
4.790
5.060
671,900
+0.17(+3.48%)
Nov 05, 2002
4.950
5.100
4.790
4.890
459,500
-0.06(-1.21%)
Nov 04, 2002
4.750
5.000
4.710
4.950
1,304,400
+0.26(+5.52%)
Nov 01, 2002
4.490
4.700
4.450
4.691
463,400
+0.20(+4.48%)
Oct 31, 2002
4.630
4.700
4.480
4.490
381,157
-0.18(-3.85%)
Oct 30, 2002
4.450
4.710
4.380
4.670
497,799
+0.21(+4.71%)
Oct 29, 2002
4.700
4.740
4.330
4.460
716,301
-0.24(-5.11%)
Oct 28, 2002
4.510
4.770
4.501
4.700
1,070,000
+0.20(+4.44%)
Oct 25, 2002
4.570
4.600
4.370
4.500
301,700
-0.11(-2.36%)
Oct 24, 2002
4.600
4.750
4.580
4.609
564,700
+0.02(+0.41%)
Oct 23, 2002
4.280
4.650
4.210
4.590
583,288
+0.31(+7.24%)
Oct 22, 2002
4.490
4.490
4.270
4.280
605,200
-0.24(-5.31%)
Oct 21, 2002
4.500
4.520
4.290
4.520
297,981
+0.04(+0.89%)
Oct 18, 2002
4.311
4.500
4.250
4.480
446,300
+0.19(+4.43%)
Oct 17, 2002
4.070
4.500
4.000
4.290
524,274
+0.42(+10.85%)
Oct 16, 2002
4.090
4.090
3.870
3.870
339,084
-0.28(-6.75%)
Oct 15, 2002
4.110
4.300
4.010
4.150
447,800
+0.22(+5.62%)
Oct 14, 2002
4.080
4.090
3.840
3.929
316,000
-0.19(-4.64%)
Oct 11, 2002
3.950
4.120
3.821
4.120
850,911
+0.35(+9.28%)
Oct 10, 2002
3.700
3.840
3.700
3.770
545,375
-0.07(-1.82%)
Oct 09, 2002
3.880
3.940
3.750
3.840
460,500
-0.05(-1.29%)
Oct 08, 2002
3.750
3.900
3.460
3.890
1,231,300
+0.14(+3.73%)
Oct 07, 2002
4.280
4.290
3.600
3.750
1,264,800
-0.61(-13.99%)
Oct 04, 2002
4.470
4.480
4.320
4.360
320,800
-0.13(-2.90%)
Oct 03, 2002
4.400
4.510
4.260
4.490
585,700
+0.06(+1.35%)
Oct 02, 2002
4.700
4.750
4.380
4.430
978,500
-0.27(-5.74%)
Oct 01, 2002
4.800
4.850
4.650
4.700
913,140
-0.05(-1.05%)
Sep 30, 2002
4.780
4.900
4.750
4.750
325,844
-0.03(-0.63%)
Sep 27, 2002
4.900
4.960
4.780
4.780
289,800
-0.13(-2.65%)
Sep 26, 2002
5.000
5.000
4.765
4.910
445,900
-0.04(-0.81%)
Sep 25, 2002
4.910
5.050
4.900
4.950
858,483
-0.03(-0.60%)
Sep 24, 2002
4.800
5.130
4.790
4.980
479,166
+0.09(+1.84%)
Sep 23, 2002
5.000
5.000
4.820
4.890
475,052
-0.09(-1.81%)
Sep 20, 2002
5.190
5.250
4.950
4.980
1,116,600
-0.18(-3.49%)
Sep 19, 2002
5.090
5.240
5.040
5.160
853,954
-0.06(-1.15%)
Sep 18, 2002
5.310
5.330
5.000
5.220
1,855,762
-0.37(-6.62%)
Sep 17, 2002
5.950
5.970
5.500
5.590
2,007,300
-0.25(-4.26%)
Sep 16, 2002
6.140
6.190
5.750
5.839
6,304,000
+0.59(+11.22%)
Sep 13, 2002
5.300
5.309
5.200
5.250
311,965
-0.06(-1.13%)
Sep 12, 2002
5.300
5.369
5.120
5.310
440,263
+0.00(+0.00%)
Sep 11, 2002
5.590
5.600
5.300
5.310
402,500
-0.24(-4.32%)
Sep 10, 2002
5.380
5.620
5.150
5.550
900,400
+0.17(+3.16%)
Sep 09, 2002
5.050
5.390
5.000
5.380
553,996
+0.30(+5.91%)
Sep 06, 2002
5.080
5.150
4.940
5.080
803,971
+0.18(+3.67%)
Sep 05, 2002
4.920
5.030
4.830
4.900
554,800
-0.07(-1.41%)
Sep 04, 2002
4.730
4.980
4.560
4.970
482,200
+0.26(+5.52%)
Sep 03, 2002
4.750
4.800
4.500
4.710
673,672
-0.07(-1.46%)
Aug 30, 2002
4.980
5.000
4.710
4.780
239,992
-0.20(-4.02%)
Aug 29, 2002
4.810
5.050
4.600
4.980
581,942
+0.19(+3.99%)
Aug 28, 2002
5.100
5.100
4.770
4.789
340,980
-0.23(-4.60%)
Aug 27, 2002
5.250
5.320
5.000
5.020
207,911
-0.25(-4.74%)
Aug 26, 2002
5.240
5.320
4.950
5.270
500,858
+0.02(+0.38%)
Aug 23, 2002
5.250
5.380
5.200
5.250
345,497
+0.00(+0.00%)
Aug 22, 2002
5.300
5.390
5.210
5.250
351,900
-0.10(-1.87%)
Aug 21, 2002
5.290
5.370
5.090
5.350
428,500
+0.06(+1.13%)
Aug 20, 2002
5.320
5.320
5.070
5.290
209,858
+0.20(+3.93%)
Aug 16, 2002
4.880
5.120
4.680
5.090
882,178
+0.24(+4.95%)
Aug 15, 2002
5.090
5.160
4.730
4.850
1,055,762
-0.22(-4.34%)
Aug 14, 2002
4.820
5.120
4.670
5.070
795,400
+0.28(+5.85%)
Aug 13, 2002
5.190
5.190
4.690
4.790
879,000
-0.39(-7.53%)
Aug 12, 2002
5.070
5.290
5.040
5.180
947,210
+0.25(+5.07%)
Aug 07, 2002
4.660
4.940
4.370
4.930
924,750
+0.29(+6.23%)
Aug 06, 2002
4.290
4.660
4.250
4.641
661,065
+0.31(+7.18%)
Aug 05, 2002
4.260
4.450
4.250
4.330
857,397
-0.07(-1.59%)
Aug 02, 2002
4.650
4.710
4.300
4.400
781,632
-0.26(-5.58%)
Aug 01, 2002
4.600
4.810
4.550
4.660
323,470
+0.05(+1.08%)
Jul 31, 2002
4.940
4.970
4.610
4.610
594,900
-0.39(-7.80%)
Jul 30, 2002
4.850
5.000
4.740
5.000
868,200
+0.16(+3.31%)
Jul 29, 2002
4.800
4.910
4.500
4.840
1,902,799
+0.13(+2.76%)
Jul 26, 2002
5.180
5.200
4.510
4.710
1,344,587
-0.56(-10.63%)
Jul 25, 2002
5.430
5.490
5.250
5.270
763,493
-0.28(-5.05%)
Jul 24, 2002
5.250
5.550
5.200
5.550
801,557
+0.08(+1.46%)
Jul 23, 2002
5.470
5.550
5.350
5.470
880,386
-0.10(-1.80%)
Jul 22, 2002
5.760
5.760
5.340
5.570
887,974
-0.08(-1.42%)
Jul 19, 2002
5.300
5.690
5.290
5.650
548,600
-0.08(-1.40%)
Jul 17, 2002
5.780
5.830
5.430
5.730
550,400
+0.03(+0.53%)
Jul 12, 2002
5.490
5.800
5.350
5.700
717,800
+0.29(+5.36%)
Jul 11, 2002
5.300
5.420
5.100
5.410
668,500
-0.09(-1.64%)
Jul 10, 2002
5.470
5.550
5.250
5.500
507,400
+0.06(+1.10%)
Jul 09, 2002
5.280
5.420
5.150
5.440
667,600
+0.16(+3.03%)
Jul 08, 2002
5.390
5.390
5.280
5.280
477,400
-0.11(-2.04%)
Jul 05, 2002
5.170
5.400
5.130
5.390
345,600
+0.10(+1.89%)
Jul 04, 2002
5.160
5.300
5.070
5.290
557,000
+0.00(+0.00%)
Jul 03, 2002
5.160
5.300
5.070
5.290
556,900
+0.13(+2.52%)
Jul 02, 2002
5.530
5.530
5.100
5.160
1,103,300
-0.47(-8.35%)
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.