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
Seoul Composite
(IX:
KS11
)
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 (%)
Aug 31, 2000
713.41
713.41
682.68
688.62
26,336,900
-30.31(-4.22%)
Aug 30, 2000
726.63
727.39
718.93
718.93
21,755,700
-12.63(-1.73%)
Aug 29, 2000
733.72
739.53
722.85
731.56
25,333,600
-0.25(-0.03%)
Aug 28, 2000
728.88
735.32
726.36
731.81
27,184,900
+2.01(+0.28%)
Aug 25, 2000
718.88
729.90
710.58
729.80
27,552,500
+10.94(+1.52%)
Aug 24, 2000
722.62
729.00
706.21
718.86
29,344,000
-0.85(-0.12%)
Aug 23, 2000
739.04
740.70
719.37
719.71
29,853,000
-18.90(-2.56%)
Aug 22, 2000
722.94
739.02
722.94
738.61
30,251,100
+16.03(+2.22%)
Aug 21, 2000
721.02
731.45
720.24
722.58
22,740,500
-5.74(-0.79%)
Aug 18, 2000
747.65
750.42
726.90
728.32
27,707,700
-15.17(-2.04%)
Aug 17, 2000
751.39
754.09
739.67
743.49
31,726,300
-7.65(-1.02%)
Aug 16, 2000
748.73
754.46
745.68
751.14
31,452,700
+17.89(+2.44%)
Aug 14, 2000
741.55
745.79
731.44
733.25
32,361,100
+11.04(+1.53%)
Aug 11, 2000
711.42
732.78
708.25
722.21
30,061,100
-7.07(-0.97%)
Aug 10, 2000
710.31
729.28
695.87
729.28
25,993,200
+19.05(+2.68%)
Aug 09, 2000
677.22
710.23
677.22
710.23
29,542,600
+44.15(+6.63%)
Aug 08, 2000
676.22
686.96
665.63
666.08
20,918,400
-9.51(-1.41%)
Aug 07, 2000
693.50
694.48
675.59
675.59
21,835,700
-34.41(-4.85%)
Aug 04, 2000
717.14
719.07
702.47
710.00
22,105,200
-12.08(-1.67%)
Aug 03, 2000
734.49
736.23
719.27
722.08
25,942,600
-6.25(-0.86%)
Aug 02, 2000
723.32
733.99
715.18
728.33
32,868,900
+1.23(+0.17%)
Aug 01, 2000
710.05
727.53
700.83
727.10
29,793,900
+21.13(+2.99%)
Jul 31, 2000
686.35
706.73
678.35
705.97
21,898,400
+13.32(+1.92%)
Jul 28, 2000
706.56
712.57
691.01
692.65
23,902,900
-35.03(-4.81%)
Jul 27, 2000
730.76
734.51
718.66
727.68
25,585,500
-16.16(-2.17%)
Jul 26, 2000
742.45
748.61
723.32
743.84
33,308,500
+6.20(+0.84%)
Jul 25, 2000
730.49
743.52
720.72
737.64
35,257,100
-0.25(-0.03%)
Jul 24, 2000
766.44
769.81
736.38
737.89
39,331,500
-45.17(-5.77%)
Jul 21, 2000
785.98
789.85
771.50
783.06
40,813,800
+4.16(+0.53%)
Jul 20, 2000
786.22
791.41
774.47
778.90
42,630,600
-18.40(-2.31%)
Jul 19, 2000
806.75
806.75
787.58
797.30
44,279,500
-15.03(-1.85%)
Jul 18, 2000
822.30
829.19
806.88
812.33
31,706,800
-15.62(-1.89%)
Jul 14, 2000
847.60
850.26
826.82
827.95
36,631,100
-17.80(-2.10%)
Jul 13, 2000
840.45
849.03
833.05
845.75
47,791,400
+5.99(+0.71%)
Jul 12, 2000
841.15
846.80
830.06
839.76
46,695,600
+2.90(+0.35%)
Jul 11, 2000
856.17
863.53
836.86
836.86
84,997,400
-14.61(-1.72%)
Jul 10, 2000
847.60
856.83
847.14
851.47
53,255,200
+9.73(+1.16%)
Jul 07, 2000
841.50
851.62
837.84
841.74
56,984,500
+4.11(+0.49%)
Jul 06, 2000
822.76
840.91
818.24
837.63
69,603,600
+7.23(+0.87%)
Jul 05, 2000
818.40
830.40
810.10
830.40
53,194,000
+11.87(+1.45%)
Jul 04, 2000
840.20
841.52
818.47
818.53
43,914,000
-16.68(-2.00%)
Jul 03, 2000
824.83
836.53
824.83
835.21
44,079,000
+13.99(+1.70%)
Jun 30, 2000
815.03
823.36
812.26
821.22
46,287,200
+2.32(+0.28%)
Jun 29, 2000
828.59
830.80
807.93
818.90
33,897,000
+0.17(+0.02%)
Jun 28, 2000
810.44
822.04
806.87
818.73
50,010,100
+8.86(+1.09%)
Jun 27, 2000
799.58
810.70
795.55
809.87
46,583,200
+18.32(+2.31%)
Jun 26, 2000
782.28
794.89
779.39
791.55
28,673,400
+12.61(+1.62%)
Jun 23, 2000
772.18
778.94
768.29
778.94
26,184,700
-3.30(-0.42%)
Jun 22, 2000
795.08
804.20
771.06
782.24
36,963,700
+0.37(+0.05%)
Jun 21, 2000
793.67
799.44
780.68
781.87
52,923,800
-3.45(-0.44%)
Jun 20, 2000
772.98
785.32
764.98
785.32
34,077,000
+29.94(+3.96%)
Jun 19, 2000
748.47
777.13
744.90
755.38
27,028,600
-3.66(-0.48%)
Jun 16, 2000
759.58
775.26
753.96
759.04
31,714,100
-11.91(-1.54%)
Jun 15, 2000
814.62
814.62
770.70
770.95
38,063,700
-48.32(-5.90%)
Jun 14, 2000
814.05
821.13
792.30
819.27
43,819,200
+14.82(+1.84%)
Jun 13, 2000
833.18
835.29
800.32
804.45
42,660,400
-41.36(-4.89%)
Jun 12, 2000
851.06
858.34
828.66
845.81
51,673,700
+9.41(+1.13%)
Jun 09, 2000
800.28
836.82
790.43
836.40
50,677,800
+36.29(+4.54%)
Jun 08, 2000
825.56
842.13
795.99
800.11
66,904,800
-22.43(-2.73%)
Jun 07, 2000
798.23
822.98
792.71
822.54
49,350,300
+28.33(+3.57%)
Jun 05, 2000
778.48
799.34
778.48
794.21
46,437,700
+33.52(+4.41%)
Jun 02, 2000
759.22
776.49
750.38
760.69
43,057,400
+22.20(+3.01%)
Jun 01, 2000
730.55
746.70
722.24
738.49
31,433,500
+6.61(+0.90%)
May 31, 2000
708.04
744.60
708.04
731.88
50,378,100
+40.62(+5.88%)
May 30, 2000
668.65
692.31
668.65
691.26
38,966,400
+35.33(+5.39%)
May 29, 2000
627.40
664.27
625.14
655.93
30,960,900
-0.73(-0.11%)
May 26, 2000
690.54
693.10
656.66
656.66
35,044,900
-42.87(-6.13%)
May 25, 2000
696.69
708.59
685.18
699.53
40,199,100
+24.58(+3.64%)
May 24, 2000
669.21
689.55
643.97
674.95
28,935,000
-4.81(-0.71%)
May 23, 2000
674.03
694.44
674.03
679.76
21,138,700
-11.85(-1.71%)
May 22, 2000
715.55
718.30
688.58
691.61
17,662,300
-39.07(-5.35%)
May 19, 2000
712.13
730.71
695.73
730.68
19,628,700
+17.73(+2.49%)
May 18, 2000
705.62
718.72
699.00
712.95
20,144,000
-14.23(-1.96%)
May 17, 2000
752.52
769.01
726.89
727.18
21,900,600
-19.59(-2.62%)
May 16, 2000
729.10
746.77
723.71
746.77
17,234,800
+18.10(+2.48%)
May 15, 2000
737.21
740.16
719.60
728.67
19,327,500
-11.63(-1.57%)
May 12, 2000
762.80
763.01
737.07
740.30
18,905,700
-19.21(-2.53%)
May 10, 2000
757.36
764.64
753.73
759.51
19,357,100
-1.34(-0.18%)
May 09, 2000
768.01
771.51
758.89
760.85
18,101,000
-9.39(-1.22%)
May 08, 2000
759.15
778.46
759.15
770.24
19,551,200
+18.95(+2.52%)
May 04, 2000
753.18
760.99
745.39
751.29
19,022,500
-1.47(-0.20%)
May 03, 2000
751.07
755.62
742.94
752.76
17,977,800
+0.17(+0.02%)
May 02, 2000
731.76
753.46
729.84
752.59
19,597,400
+27.20(+3.75%)
Apr 28, 2000
698.06
727.26
698.06
725.39
22,815,100
+33.32(+4.81%)
Apr 27, 2000
699.29
710.70
688.36
692.07
22,444,500
-21.16(-2.97%)
Apr 26, 2000
751.89
760.21
712.42
713.23
24,194,100
-23.97(-3.25%)
Apr 25, 2000
738.56
742.15
730.43
737.20
16,848,100
-10.38(-1.39%)
Apr 24, 2000
767.05
770.72
746.16
747.58
17,665,600
-19.58(-2.55%)
Apr 21, 2000
764.81
772.86
759.34
767.16
20,214,200
+5.91(+0.78%)
Apr 20, 2000
752.04
765.01
749.61
761.25
20,406,000
+6.17(+0.82%)
Apr 19, 2000
767.27
781.55
745.77
755.08
29,237,800
+7.78(+1.04%)
Apr 18, 2000
738.10
769.38
724.05
747.30
27,302,600
+39.58(+5.59%)
Apr 17, 2000
762.96
762.96
699.22
707.72
28,774,100
-93.17(-11.63%)
Apr 14, 2000
808.46
816.07
793.74
800.89
0
-36.12(-4.32%)
Apr 12, 2000
841.16
853.61
834.75
837.01
21,351,000
-18.04(-2.11%)
Apr 11, 2000
864.65
864.65
839.82
855.05
25,514,000
-15.12(-1.74%)
Apr 10, 2000
861.72
880.41
851.30
870.17
32,532,000
+32.79(+3.92%)
Apr 07, 2000
811.38
838.82
811.38
837.38
20,511,600
+33.03(+4.11%)
Apr 06, 2000
827.23
827.89
804.15
804.35
17,297,300
-25.81(-3.11%)
Apr 05, 2000
835.24
850.10
814.54
830.16
20,303,100
+0.00(+0.00%)
Apr 04, 2000
835.24
850.10
814.54
830.16
20,303,100
-16.28(-1.92%)
Apr 03, 2000
866.75
876.81
837.36
846.44
20,959,100
-14.50(-1.68%)
Apr 01, 2000
872.02
885.74
860.52
860.94
21,473,100
-29.01(-3.26%)
Mar 31, 2000
905.59
909.51
889.23
889.95
26,407,700
-18.56(-2.04%)
Mar 30, 2000
886.69
913.35
881.52
908.51
28,075,000
+17.22(+1.93%)
Mar 29, 2000
886.51
902.76
882.22
891.29
26,274,800
+4.58(+0.52%)
Mar 28, 2000
893.13
893.13
876.52
886.71
28,235,900
+0.00(+0.00%)
Mar 27, 2000
893.13
893.13
876.52
886.71
0
-2.53(-0.28%)
Mar 25, 2000
876.93
900.06
861.64
889.24
28,192,500
+21.62(+2.49%)
Mar 24, 2000
888.89
892.78
862.84
867.62
25,490,700
-14.81(-1.68%)
Mar 23, 2000
869.88
886.53
865.97
882.43
29,602,700
+19.02(+2.20%)
Mar 22, 2000
850.91
863.41
838.98
863.41
22,793,700
+12.90(+1.52%)
Mar 21, 2000
862.68
867.54
843.46
850.51
22,793,400
+0.00(+0.00%)
Mar 20, 2000
862.68
867.54
843.46
850.51
0
-5.06(-0.59%)
Mar 18, 2000
864.36
869.82
850.04
855.57
30,084,400
+14.35(+1.71%)
Mar 17, 2000
847.90
860.40
832.17
841.22
29,887,500
+3.69(+0.44%)
Mar 16, 2000
837.35
841.73
820.30
837.53
31,289,800
-9.21(-1.09%)
Mar 15, 2000
843.14
858.68
838.31
846.74
33,075,300
-7.92(-0.93%)
Mar 14, 2000
890.87
890.87
849.52
854.66
36,440,200
+0.00(+0.00%)
Mar 13, 2000
890.87
890.87
849.52
854.66
0
-36.70(-4.12%)
Mar 11, 2000
902.31
913.60
886.26
891.36
33,062,300
+6.77(+0.77%)
Mar 10, 2000
922.71
928.55
884.59
884.59
37,003,300
-30.65(-3.35%)
Mar 09, 2000
895.93
919.03
883.53
915.24
33,927,400
+7.90(+0.87%)
Mar 08, 2000
907.01
907.85
893.09
907.34
33,927,400
-1.99(-0.22%)
Mar 07, 2000
907.56
913.51
899.58
909.33
35,262,300
+0.00(+0.00%)
Mar 06, 2000
907.56
913.51
899.58
909.33
0
+14.50(+1.62%)
Mar 04, 2000
909.81
910.02
882.48
894.83
31,125,000
+0.17(+0.02%)
Mar 03, 2000
864.78
900.30
857.05
894.66
31,775,300
+0.00(+0.00%)
Mar 02, 2000
864.78
900.30
857.05
894.66
0
+66.28(+8.00%)
Mar 01, 2000
843.31
846.37
810.53
828.38
27,572,800
+9.37(+1.14%)
Feb 29, 2000
850.36
850.48
819.01
819.01
25,312,500
+0.00(+0.00%)
Feb 28, 2000
850.36
850.48
819.01
819.01
0
-45.75(-5.29%)
Feb 26, 2000
856.06
873.08
847.14
864.76
25,518,200
-2.61(-0.30%)
Feb 25, 2000
874.53
887.82
857.68
867.37
25,668,800
-13.30(-1.51%)
Feb 24, 2000
866.14
882.79
852.89
880.67
34,644,900
+30.65(+3.61%)
Feb 23, 2000
844.11
867.68
835.97
850.02
24,438,900
+4.70(+0.56%)
Feb 22, 2000
864.61
866.32
843.65
845.32
21,379,400
+0.00(+0.00%)
Feb 21, 2000
864.61
866.32
843.65
845.32
0
-52.20(-5.82%)
Feb 19, 2000
900.71
918.04
879.14
897.52
25,828,100
+0.00(+0.00%)
Feb 18, 2000
869.35
901.83
869.35
897.52
21,242,100
+18.02(+2.05%)
Feb 17, 2000
881.03
886.63
843.58
879.50
21,404,500
-0.20(-0.02%)
Feb 16, 2000
916.89
919.43
875.05
879.70
21,859,800
-31.17(-3.42%)
Feb 15, 2000
932.94
941.23
907.91
910.87
23,418,000
+0.00(+0.00%)
Feb 14, 2000
932.94
941.23
907.91
910.87
0
-42.35(-4.44%)
Feb 12, 2000
990.11
990.75
941.24
953.22
27,478,000
-12.96(-1.34%)
Feb 11, 2000
966.36
991.71
957.73
966.18
25,161,400
-9.87(-1.01%)
Feb 10, 2000
967.53
979.92
966.15
976.05
24,044,600
+14.83(+1.54%)
Feb 09, 2000
977.07
981.42
960.47
961.22
22,949,000
-11.91(-1.22%)
Feb 08, 2000
953.23
982.03
951.31
973.13
27,176,500
+0.00(+0.00%)
Feb 07, 2000
953.23
982.03
951.31
973.13
0
+22.91(+2.41%)
Feb 04, 2000
950.26
959.00
934.11
950.22
27,712,100
+6.63(+0.70%)
Feb 03, 2000
929.69
950.13
923.40
943.59
31,040,600
+14.84(+1.60%)
Feb 02, 2000
955.44
959.31
923.52
928.75
30,614,300
-15.13(-1.60%)
Feb 01, 2000
924.83
948.84
922.92
943.88
28,943,500
+0.00(+0.00%)
Jan 31, 2000
924.83
948.84
922.92
943.88
0
+2.21(+0.23%)
Jan 29, 2000
922.74
943.95
916.86
941.67
29,313,700
+32.44(+3.57%)
Jan 28, 2000
888.27
912.49
879.00
909.23
34,491,100
+23.69(+2.68%)
Jan 27, 2000
896.34
902.43
875.82
885.54
23,114,600
-5.68(-0.64%)
Jan 26, 2000
909.12
913.19
891.22
891.22
24,259,100
-35.55(-3.84%)
Jan 25, 2000
917.93
944.31
915.70
926.77
21,041,300
+0.00(+0.00%)
Jan 24, 2000
917.93
944.31
915.70
926.77
0
+1.61(+0.17%)
Jan 22, 2000
928.55
940.70
911.83
925.16
25,513,500
-20.74(-2.19%)
Jan 21, 2000
927.12
945.90
906.26
945.90
22,668,400
+7.12(+0.76%)
Jan 20, 2000
969.31
969.31
938.74
938.78
23,572,600
-42.75(-4.36%)
Jan 19, 2000
992.31
992.85
967.96
981.53
21,208,000
-1.74(-0.18%)
Jan 18, 2000
962.67
986.09
959.36
983.27
21,205,800
+0.00(+0.00%)
Jan 17, 2000
962.67
986.09
959.36
983.27
0
+35.24(+3.72%)
Jan 15, 2000
958.82
970.59
937.75
948.03
22,495,700
-3.02(-0.32%)
Jan 14, 2000
955.06
960.73
939.25
951.05
22,300,100
-3.96(-0.41%)
Jan 13, 2000
957.98
968.68
949.20
955.01
22,707,900
-26.32(-2.68%)
Jan 12, 2000
992.17
1006
981.23
981.33
25,707,000
-5.91(-0.60%)
Jan 11, 2000
979.67
994.94
974.82
987.24
24,017,500
+0.00(+0.00%)
Jan 10, 2000
979.67
994.94
974.82
987.24
0
+38.59(+4.07%)
Jan 08, 2000
949.17
970.16
930.84
948.65
21,566,400
-12.14(-1.26%)
Jan 07, 2000
1014
1015
953.50
960.79
20,352,300
-25.52(-2.59%)
Jan 06, 2000
1007
1027
984.05
986.31
25,769,600
-72.73(-6.87%)
Jan 05, 2000
1028
1066
1017
1059
19,589,800
+0.00(+0.00%)
Jan 04, 2000
1028
1066
1017
1059
0
+30.97(+3.01%)
Dec 29, 1999
1010
1038
1004
1028
25,975,800
+22.34(+2.22%)
Dec 28, 1999
1016
1023
997.48
1006
23,356,400
+0.00(+0.00%)
Dec 27, 1999
1016
1023
997.48
1006
0
+14.10(+1.42%)
Dec 25, 1999
992.51
1004
983.31
991.63
25,732,800
+17.47(+1.79%)
Dec 24, 1999
964.69
1003
959.26
974.16
29,476,500
+6.33(+0.65%)
Dec 23, 1999
963.40
967.87
941.84
967.83
30,023,900
+9.03(+0.94%)
Dec 22, 1999
981.91
987.78
957.84
958.80
28,604,900
-8.25(-0.85%)
Dec 21, 1999
966.32
978.92
960.26
967.05
25,443,500
+0.00(+0.00%)
Dec 20, 1999
966.32
978.92
960.26
967.05
0
+17.79(+1.87%)
Dec 18, 1999
958.55
965.28
934.22
949.26
29,571,700
+0.69(+0.07%)
Dec 17, 1999
956.94
974.65
944.36
948.57
30,527,300
-15.01(-1.56%)
Dec 16, 1999
998.76
999.24
950.02
963.58
35,642,700
-39.06(-3.90%)
Dec 15, 1999
1018
1026
1002
1003
39,653,300
-11.01(-1.09%)
Dec 14, 1999
1031
1037
1014
1014
35,442,600
+0.00(+0.00%)
Dec 13, 1999
1031
1037
1014
1014
0
-4.52(-0.44%)
Dec 11, 1999
989.97
1019
982.78
1018
39,398,200
+37.63(+3.84%)
Dec 10, 1999
982.89
995.71
976.68
980.54
32,975,100
-7.78(-0.79%)
Dec 09, 1999
992.29
998.16
974.79
988.32
27,792,700
-11.60(-1.16%)
Dec 08, 1999
1001
1010
984.63
999.92
28,549,400
+1.81(+0.18%)
Dec 07, 1999
978.36
999.77
971.60
998.11
25,835,700
+0.00(+0.00%)
Dec 06, 1999
978.36
999.77
971.60
998.11
0
+31.52(+3.26%)
Dec 04, 1999
973.85
982.19
955.38
966.59
25,936,800
-1.31(-0.14%)
Dec 03, 1999
1009
1014
959.84
967.90
30,562,100
-31.26(-3.13%)
Dec 02, 1999
992.62
1007
984.38
999.16
29,484,200
+2.50(+0.25%)
Dec 01, 1999
965.45
1009
964.44
996.66
33,899,800
+32.40(+3.36%)
Nov 30, 1999
955.38
964.26
936.25
964.26
27,692,400
+0.00(+0.00%)
Nov 29, 1999
955.38
964.26
936.25
964.26
0
+15.10(+1.59%)
Nov 27, 1999
977.77
978.85
945.78
949.16
35,188,200
-23.55(-2.42%)
Nov 26, 1999
975.19
992.65
965.34
972.71
35,188,200
+3.42(+0.35%)
Nov 25, 1999
969.23
973.15
957.57
969.29
30,318,700
-4.76(-0.49%)
Nov 24, 1999
974.63
986.85
965.22
974.05
27,730,200
-3.83(-0.39%)
Nov 23, 1999
995.92
1000
970.58
977.88
30,843,800
+0.00(+0.00%)
Nov 22, 1999
995.92
1000
970.58
977.88
0
-15.23(-1.53%)
Nov 20, 1999
973.83
1001
968.52
993.11
39,051,200
+22.92(+2.36%)
Nov 19, 1999
963.16
981.85
945.27
970.19
38,427,700
+2.55(+0.26%)
Nov 18, 1999
1014
1024
967.63
967.64
49,635,800
-40.08(-3.98%)
Nov 17, 1999
973.01
1008
965.32
1008
46,428,600
+32.99(+3.38%)
Nov 16, 1999
990.00
1004
965.99
974.73
47,154,100
+0.00(+0.00%)
Nov 15, 1999
990.00
1004
965.99
974.73
0
+5.47(+0.56%)
Nov 13, 1999
961.43
983.47
957.07
969.26
53,890,700
+21.84(+2.31%)
Nov 12, 1999
943.46
968.57
938.75
947.42
46,591,700
+8.66(+0.92%)
Nov 11, 1999
944.50
958.31
936.36
938.76
42,227,000
-4.70(-0.50%)
Nov 10, 1999
908.71
943.46
906.18
943.46
35,550,600
+35.86(+3.95%)
Nov 09, 1999
916.37
920.42
906.10
907.60
38,536,400
+0.00(+0.00%)
Nov 08, 1999
916.37
920.42
906.10
907.60
0
-5.49(-0.60%)
Nov 06, 1999
917.68
928.23
908.46
913.09
41,332,600
+1.27(+0.14%)
Nov 05, 1999
895.36
911.82
895.36
911.82
41,885,300
+24.67(+2.78%)
Nov 04, 1999
893.95
901.59
884.56
887.15
41,312,100
-3.03(-0.34%)
Nov 03, 1999
876.56
890.18
870.73
890.18
40,124,700
+13.63(+1.55%)
Nov 02, 1999
863.50
876.55
857.09
876.55
34,822,000
+0.00(+0.00%)
Nov 01, 1999
863.50
876.55
857.09
876.55
0
+43.04(+5.16%)
Oct 29, 1999
834.38
848.75
832.17
833.51
31,310,100
+12.56(+1.53%)
Oct 28, 1999
790.91
823.66
790.91
820.95
24,262,900
+27.53(+3.47%)
Oct 27, 1999
795.31
804.13
788.85
793.42
22,660,200
-3.59(-0.45%)
Oct 26, 1999
784.93
803.80
778.90
797.01
22,773,900
-1.83(-0.23%)
Oct 25, 1999
819.32
822.09
790.19
798.84
27,888,100
-20.68(-2.52%)
Oct 22, 1999
814.83
826.14
811.47
819.52
23,854,900
+1.01(+0.12%)
Oct 21, 1999
838.07
848.44
813.77
818.51
33,968,300
-12.18(-1.47%)
Oct 20, 1999
821.72
834.14
815.94
830.69
31,437,600
+19.25(+2.37%)
Oct 19, 1999
835.01
839.55
805.78
811.44
25,256,600
-14.81(-1.79%)
Oct 18, 1999
839.91
844.93
823.82
826.25
26,826,500
-36.38(-4.22%)
Oct 15, 1999
870.61
877.06
854.44
862.63
33,571,700
-3.39(-0.39%)
Oct 14, 1999
851.17
873.69
841.80
866.02
33,460,000
+10.50(+1.23%)
Oct 13, 1999
848.40
856.36
840.14
855.52
28,722,200
-0.73(-0.09%)
Oct 12, 1999
830.10
856.25
829.88
856.25
29,850,400
+21.86(+2.62%)
Oct 11, 1999
845.80
850.96
830.32
834.39
24,530,900
-5.02(-0.60%)
Oct 08, 1999
846.62
853.16
833.64
839.41
31,179,400
-11.74(-1.38%)
Oct 07, 1999
838.04
852.37
828.69
851.15
34,178,000
+15.84(+1.90%)
Oct 06, 1999
799.34
837.44
792.05
835.31
27,799,900
+43.76(+5.53%)
Oct 05, 1999
825.17
838.96
788.22
791.55
28,485,500
-26.82(-3.28%)
Oct 04, 1999
840.14
853.02
818.28
818.37
23,374,600
-20.98(-2.50%)
Oct 01, 1999
838.65
847.29
800.97
839.35
26,291,900
+3.17(+0.38%)
Sep 30, 1999
859.67
879.00
836.18
836.18
23,142,700
-32.70(-3.76%)
Sep 29, 1999
895.70
895.70
868.88
868.88
25,179,200
-31.85(-3.54%)
Sep 28, 1999
909.20
919.56
894.38
900.73
22,504,700
-3.06(-0.34%)
Sep 27, 1999
941.70
941.70
903.79
903.79
21,937,900
-37.78(-4.01%)
Sep 22, 1999
956.70
960.36
940.13
941.57
30,187,500
-15.85(-1.66%)
Sep 21, 1999
944.01
963.68
941.34
957.42
30,523,100
+23.54(+2.52%)
Sep 20, 1999
933.86
939.56
923.56
933.88
23,485,600
+8.68(+0.94%)
Sep 17, 1999
902.53
931.18
893.08
925.20
22,279,000
+9.04(+0.99%)
Sep 16, 1999
948.49
949.62
916.10
916.16
24,610,200
-36.53(-3.83%)
Sep 15, 1999
967.72
970.89
947.85
952.69
26,123,500
-15.85(-1.64%)
Sep 14, 1999
981.66
982.32
964.49
968.54
28,996,400
-12.37(-1.26%)
Sep 13, 1999
973.71
984.57
971.28
980.91
29,790,000
+18.93(+1.97%)
Sep 10, 1999
951.95
974.15
951.95
961.98
29,761,800
+11.45(+1.20%)
Sep 09, 1999
940.02
950.53
938.52
950.53
23,420,900
+13.60(+1.45%)
Sep 08, 1999
942.98
952.37
932.45
936.93
27,859,100
-6.99(-0.74%)
Sep 07, 1999
947.34
959.01
943.92
943.92
28,085,600
+0.70(+0.07%)
Sep 06, 1999
919.01
944.47
918.94
943.22
29,048,000
+32.60(+3.58%)
Sep 03, 1999
902.29
920.82
887.76
910.62
31,800,100
+11.65(+1.30%)
Sep 02, 1999
886.62
912.43
877.91
898.97
30,580,700
-6.55(-0.72%)
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.