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
eBay
(NQ:
EBAY
)
53.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2003
5.318
5.325
5.114
5.147
47,687,692
-0.19(-3.61%)
Sep 29, 2003
5.272
5.351
5.215
5.339
34,296,676
+0.14(+2.64%)
Sep 26, 2003
5.301
5.352
5.190
5.202
39,894,372
-0.12(-2.24%)
Sep 25, 2003
5.281
5.444
5.231
5.321
54,451,416
+0.06(+1.20%)
Sep 24, 2003
5.350
5.493
5.247
5.258
69,908,040
-0.05(-1.01%)
Sep 23, 2003
5.232
5.330
5.192
5.312
42,267,396
+0.12(+2.31%)
Sep 22, 2003
5.195
5.212
5.136
5.192
46,730,832
-0.08(-1.46%)
Sep 19, 2003
5.363
5.469
5.253
5.268
45,247,356
-0.07(-1.24%)
Sep 18, 2003
5.262
5.345
5.215
5.335
42,122,284
+0.06(+1.16%)
Sep 17, 2003
5.257
5.329
5.210
5.273
36,031,576
+0.01(+0.11%)
Sep 16, 2003
5.180
5.287
5.152
5.267
41,403,108
+0.10(+1.89%)
Sep 15, 2003
5.102
5.198
5.085
5.170
53,855,256
+0.12(+2.39%)
Sep 12, 2003
4.967
5.052
4.893
5.049
38,302,248
+0.09(+1.78%)
Sep 11, 2003
4.989
5.037
4.941
4.960
40,411,244
+0.03(+0.56%)
Sep 10, 2003
4.860
5.032
4.839
4.933
66,428,468
+0.05(+1.06%)
Sep 09, 2003
4.977
5.008
4.848
4.881
67,467,592
-0.14(-2.77%)
Sep 08, 2003
5.086
5.171
4.989
5.020
49,128,644
-0.05(-1.00%)
Sep 05, 2003
5.076
5.185
5.037
5.071
47,702,320
-0.07(-1.44%)
Sep 04, 2003
5.021
5.164
4.876
5.145
86,288,064
+0.11(+2.15%)
Sep 03, 2003
5.296
5.311
5.029
5.036
82,856,968
-0.22(-4.13%)
Sep 02, 2003
5.408
5.413
5.243
5.253
58,045,112
-0.06(-1.19%)
Aug 29, 2003
5.266
5.359
5.215
5.316
47,890,968
+2.69(+102.37%)
Aug 28, 2003
2.678
2.682
2.600
2.627
73,679,936
-0.05(-1.78%)
Aug 27, 2003
2.687
2.696
2.647
2.675
38,204,796
-0.02(-0.59%)
Aug 26, 2003
2.668
2.697
2.645
2.690
53,800,016
+0.02(+0.60%)
Aug 25, 2003
2.659
2.675
2.647
2.674
43,173,212
+0.01(+0.46%)
Aug 22, 2003
2.719
2.739
2.660
2.662
67,718,256
-0.04(-1.44%)
Aug 21, 2003
2.667
2.708
2.652
2.701
76,163,624
+0.05(+2.03%)
Aug 20, 2003
2.621
2.668
2.620
2.647
61,091,612
+0.00(+0.12%)
Aug 19, 2003
2.588
2.671
2.585
2.644
99,738,328
+0.05(+1.82%)
Aug 18, 2003
2.489
2.597
2.487
2.597
77,326,776
+0.12(+5.04%)
Aug 15, 2003
2.461
2.487
2.448
2.472
25,000,504
+0.01(+0.36%)
Aug 14, 2003
2.430
2.467
2.429
2.463
42,741,720
+0.03(+1.39%)
Aug 13, 2003
2.488
2.491
2.427
2.430
62,162,008
-0.05(-2.07%)
Aug 12, 2003
2.446
2.482
2.418
2.481
58,784,068
+0.04(+1.54%)
Aug 11, 2003
2.406
2.447
2.399
2.443
60,728,908
+0.03(+1.35%)
Aug 08, 2003
2.450
2.461
2.392
2.411
79,214,296
-0.02(-0.95%)
Aug 07, 2003
2.435
2.474
2.425
2.434
68,165,376
-0.00(-0.02%)
Aug 06, 2003
2.451
2.497
2.416
2.434
98,483,456
-0.02(-0.72%)
Aug 05, 2003
2.471
2.501
2.451
2.452
79,105,904
-0.03(-1.10%)
Aug 04, 2003
2.515
2.523
2.442
2.479
110,738,256
-0.05(-1.82%)
Aug 01, 2003
2.569
2.585
2.519
2.525
80,931,928
-0.05(-1.88%)
Jul 31, 2003
2.613
2.618
2.570
2.574
73,223,432
-0.02(-0.80%)
Jul 30, 2003
2.591
2.612
2.569
2.594
67,314,904
+0.00(+0.02%)
Jul 29, 2003
2.640
2.646
2.581
2.594
94,143,512
-0.07(-2.48%)
Jul 28, 2003
2.703
2.704
2.647
2.660
65,430,508
-0.03(-1.20%)
Jul 25, 2003
2.640
2.694
2.617
2.692
136,227,568
-0.08(-3.02%)
Jul 24, 2003
2.770
2.827
2.762
2.776
102,659,760
+0.04(+1.40%)
Jul 23, 2003
2.704
2.757
2.689
2.738
60,694,516
+0.07(+2.67%)
Jul 22, 2003
2.672
2.684
2.632
2.667
50,871,288
+0.00(+0.10%)
Jul 21, 2003
2.640
2.665
2.619
2.664
43,272,228
+0.02(+0.86%)
Jul 18, 2003
2.657
2.663
2.619
2.641
55,005,904
-0.00(-0.09%)
Jul 17, 2003
2.681
2.695
2.624
2.644
58,984,180
-0.06(-2.25%)
Jul 16, 2003
2.724
2.725
2.667
2.704
47,973,828
-0.01(-0.34%)
Jul 15, 2003
2.750
2.755
2.701
2.714
49,829,036
-0.02(-0.72%)
Jul 14, 2003
2.742
2.765
2.727
2.733
59,457,364
+0.02(+0.78%)
Jul 11, 2003
2.690
2.718
2.675
2.712
58,148,292
+0.02(+0.88%)
Jul 10, 2003
2.702
2.725
2.678
2.688
79,204,912
-0.07(-2.40%)
Jul 09, 2003
2.709
2.770
2.701
2.755
86,048,344
+0.02(+0.91%)
Jul 08, 2003
2.737
2.756
2.694
2.730
73,504,840
-0.00(-0.10%)
Jul 07, 2003
2.674
2.739
2.667
2.732
73,708,080
+0.09(+3.43%)
Jul 03, 2003
2.597
2.661
2.597
2.642
63,263,668
+0.02(+0.80%)
Jul 02, 2003
2.565
2.633
2.550
2.621
89,752,000
+0.06(+2.49%)
Jul 01, 2003
2.482
2.562
2.462
2.557
88,974,984
+0.06(+2.50%)
Jun 30, 2003
2.478
2.537
2.449
2.495
69,648,504
+0.04(+1.60%)
Jun 27, 2003
2.483
2.499
2.451
2.455
58,595,420
-0.02(-0.74%)
Jun 26, 2003
2.425
2.485
2.413
2.473
64,710,312
+0.06(+2.29%)
Jun 25, 2003
2.444
2.464
2.416
2.418
56,544,268
-0.03(-1.03%)
Jun 24, 2003
2.451
2.473
2.433
2.443
59,886,772
-0.01(-0.43%)
Jun 23, 2003
2.446
2.454
2.422
2.454
57,973,196
+0.01(+0.37%)
Jun 20, 2003
2.467
2.473
2.434
2.445
74,237,544
+0.00(+0.02%)
Jun 19, 2003
2.466
2.490
2.442
2.444
53,005,820
-0.02(-0.89%)
Jun 18, 2003
2.431
2.491
2.422
2.466
82,121,136
+0.03(+1.03%)
Jun 17, 2003
2.441
2.474
2.428
2.441
67,553,576
+0.00(+0.12%)
Jun 16, 2003
2.407
2.442
2.388
2.438
72,652,272
+0.06(+2.42%)
Jun 13, 2003
2.417
2.426
2.375
2.381
51,084,952
-0.04(-1.58%)
Jun 12, 2003
2.407
2.430
2.395
2.419
81,251,896
+0.04(+1.69%)
Jun 11, 2003
2.332
2.385
2.314
2.379
86,943,640
+0.05(+2.23%)
Jun 10, 2003
2.335
2.335
2.311
2.327
50,935,908
+0.00(+0.02%)
Jun 09, 2003
2.329
2.360
2.308
2.326
69,195,128
+0.00(+0.02%)
Jun 06, 2003
2.446
2.449
2.311
2.326
95,220,160
-0.10(-4.08%)
Jun 05, 2003
2.447
2.447
2.400
2.425
69,684,984
-0.04(-1.52%)
Jun 04, 2003
2.366
2.470
2.363
2.462
94,140,392
+0.09(+3.65%)
Jun 03, 2003
2.375
2.388
2.344
2.376
69,802,760
-0.01(-0.38%)
Jun 02, 2003
2.445
2.453
2.381
2.385
59,555,332
-0.05(-2.19%)
May 30, 2003
2.403
2.450
2.396
2.438
49,850,924
+0.04(+1.50%)
May 29, 2003
2.431
2.441
2.384
2.402
69,929,912
-0.02(-1.02%)
May 28, 2003
2.446
2.482
2.423
2.427
91,961,040
-0.04(-1.81%)
May 27, 2003
2.372
2.479
2.365
2.472
122,311,424
+0.09(+3.63%)
May 23, 2003
2.382
2.398
2.369
2.385
57,692,828
+0.00(+0.08%)
May 22, 2003
2.329
2.384
2.319
2.383
54,997,564
+0.06(+2.37%)
May 21, 2003
2.337
2.350
2.312
2.328
56,072,128
-0.02(-0.71%)
May 20, 2003
2.321
2.356
2.297
2.345
66,149,664
+0.03(+1.19%)
May 19, 2003
2.361
2.370
2.315
2.317
66,236,172
-0.06(-2.61%)
May 16, 2003
2.350
2.399
2.346
2.379
96,431,256
+0.03(+1.13%)
May 15, 2003
2.342
2.374
2.322
2.353
76,340,808
+0.01(+0.46%)
May 14, 2003
2.347
2.361
2.315
2.342
61,744,064
+0.00(+0.15%)
May 13, 2003
2.268
2.349
2.264
2.338
118,333,144
+0.07(+2.89%)
May 12, 2003
2.238
2.288
2.237
2.272
53,521,736
+0.00(+0.07%)
May 09, 2003
2.251
2.276
2.231
2.271
44,859,808
+0.03(+1.50%)
May 08, 2003
2.244
2.260
2.234
2.237
44,404,112
-0.02(-1.07%)
May 07, 2003
2.274
2.281
2.255
2.261
47,152,532
-0.03(-1.11%)
May 06, 2003
2.259
2.297
2.257
2.287
69,741,264
+0.03(+1.43%)
May 05, 2003
2.277
2.293
2.255
2.255
55,271,676
-0.03(-1.30%)
May 02, 2003
2.213
2.288
2.213
2.284
72,366,696
+0.06(+2.74%)
May 01, 2003
2.216
2.236
2.210
2.224
53,771,876
-0.01(-0.23%)
Apr 30, 2003
2.212
2.245
2.207
2.229
59,961,812
+0.01(+0.23%)
Apr 29, 2003
2.243
2.246
2.205
2.224
58,749,672
-0.02(-0.97%)
Apr 28, 2003
2.233
2.254
2.220
2.245
64,019,300
+0.00(+0.15%)
Apr 25, 2003
2.231
2.256
2.227
2.242
81,379,056
-0.03(-1.24%)
Apr 24, 2003
2.255
2.273
2.245
2.270
65,077,188
+0.01(+0.34%)
Apr 23, 2003
2.244
2.273
2.219
2.262
187,726,304
+0.12(+5.72%)
Apr 22, 2003
2.150
2.154
2.117
2.140
127,544,576
-0.04(-1.69%)
Apr 21, 2003
2.167
2.207
2.159
2.177
62,282,908
+0.01(+0.61%)
Apr 17, 2003
2.116
2.169
2.112
2.164
77,662,384
+0.04(+2.02%)
Apr 16, 2003
2.134
2.141
2.101
2.121
61,737,812
+0.01(+0.27%)
Apr 15, 2003
2.094
2.120
2.090
2.115
61,931,668
+0.01(+0.49%)
Apr 14, 2003
2.082
2.107
2.075
2.105
79,093,392
-0.01(-0.62%)
Apr 11, 2003
2.130
2.144
2.097
2.118
47,331,800
-0.01(-0.46%)
Apr 10, 2003
2.095
2.131
2.087
2.128
62,969,752
+0.04(+2.00%)
Apr 09, 2003
2.141
2.141
2.075
2.086
97,733,032
-0.06(-2.60%)
Apr 08, 2003
2.143
2.149
2.125
2.142
56,680,804
+0.00(+0.15%)
Apr 07, 2003
2.181
2.193
2.137
2.138
70,303,040
+0.01(+0.48%)
Apr 04, 2003
2.147
2.147
2.113
2.128
60,354,740
-0.01(-0.48%)
Apr 03, 2003
2.146
2.161
2.125
2.138
69,848,616
+0.01(+0.37%)
Apr 02, 2003
2.105
2.135
2.099
2.130
75,010,888
+0.06(+3.13%)
Apr 01, 2003
2.063
2.084
2.051
2.066
83,903,384
+0.02(+0.95%)
Mar 31, 2003
2.100
2.104
2.023
2.046
144,427,632
-0.10(-4.46%)
Mar 28, 2003
2.150
2.158
2.130
2.142
47,882,744
-0.01(-0.55%)
Mar 27, 2003
2.149
2.165
2.136
2.154
85,860,320
-0.01(-0.36%)
Mar 26, 2003
2.125
2.169
2.118
2.161
99,933,192
+0.03(+1.58%)
Mar 25, 2003
2.101
2.150
2.100
2.128
68,497,256
+0.03(+1.31%)
Mar 24, 2003
2.126
2.135
2.088
2.100
80,031,432
-0.05(-2.49%)
Mar 21, 2003
2.152
2.158
2.120
2.154
77,785,376
+0.02(+0.72%)
Mar 20, 2003
2.102
2.143
2.089
2.138
76,472,432
+0.03(+1.46%)
Mar 19, 2003
2.112
2.117
2.079
2.108
76,652,304
-0.01(-0.24%)
Mar 18, 2003
2.087
2.114
2.067
2.113
83,633,072
+0.03(+1.24%)
Mar 17, 2003
2.004
2.092
2.001
2.087
104,811,568
+0.07(+3.68%)
Mar 14, 2003
1.993
2.019
1.982
2.013
79,322,232
+0.02(+1.21%)
Mar 13, 2003
1.915
1.993
1.904
1.989
110,040,992
+0.09(+4.87%)
Mar 12, 2003
1.887
1.897
1.844
1.896
61,286,492
+0.00(+0.24%)
Mar 11, 2003
1.912
1.916
1.887
1.892
38,235,024
-0.01(-0.74%)
Mar 10, 2003
1.901
1.915
1.897
1.906
42,685,440
-0.01(-0.55%)
Mar 07, 2003
1.872
1.920
1.872
1.917
54,258,452
+0.02(+1.32%)
Mar 06, 2003
1.883
1.894
1.877
1.892
32,068,016
-0.00(-0.01%)
Mar 05, 2003
1.868
1.897
1.867
1.892
43,147,156
+0.02(+1.01%)
Mar 04, 2003
1.858
1.883
1.853
1.873
45,287,944
+0.01(+0.68%)
Mar 03, 2003
1.883
1.905
1.859
1.860
51,003,656
-0.02(-1.11%)
Feb 28, 2003
1.857
1.887
1.856
1.881
46,838,816
+0.02(+1.30%)
Feb 27, 2003
1.849
1.859
1.825
1.857
51,968,780
+0.02(+0.95%)
Feb 26, 2003
1.851
1.863
1.837
1.839
35,717,984
-0.02(-1.25%)
Feb 25, 2003
1.852
1.867
1.844
1.863
50,295,964
-0.00(-0.13%)
Feb 24, 2003
1.873
1.883
1.860
1.865
44,406,196
-0.01(-0.77%)
Feb 21, 2003
1.841
1.881
1.831
1.879
63,429,384
+0.04(+2.03%)
Feb 20, 2003
1.843
1.854
1.831
1.842
38,098,488
-0.00(-0.26%)
Feb 19, 2003
1.823
1.848
1.823
1.847
60,529,840
+0.01(+0.65%)
Feb 18, 2003
1.799
1.836
1.798
1.835
55,693,788
+0.04(+1.99%)
Feb 14, 2003
1.762
1.799
1.755
1.799
53,500,892
+0.04(+2.32%)
Feb 13, 2003
1.757
1.765
1.727
1.758
53,412,300
-0.00(-0.05%)
Feb 12, 2003
1.753
1.783
1.753
1.759
35,433,448
-0.00(-0.08%)
Feb 11, 2003
1.768
1.786
1.753
1.761
37,693,052
-0.00(-0.22%)
Feb 10, 2003
1.734
1.768
1.725
1.764
48,716,952
+0.03(+1.66%)
Feb 07, 2003
1.757
1.767
1.718
1.736
45,961,240
-0.02(-1.09%)
Feb 06, 2003
1.759
1.769
1.743
1.755
42,500,960
-0.01(-0.50%)
Feb 05, 2003
1.766
1.790
1.751
1.764
56,294,128
+0.01(+0.59%)
Feb 04, 2003
1.772
1.772
1.735
1.753
55,305,028
-0.02(-1.27%)
Feb 03, 2003
1.806
1.806
1.770
1.776
56,889,252
-0.03(-1.49%)
Jan 31, 2003
1.774
1.811
1.536
1.803
67,985,072
+0.02(+1.29%)
Jan 30, 2003
1.798
1.803
1.780
1.780
57,516,812
-0.02(-0.97%)
Jan 29, 2003
1.757
1.799
1.741
1.797
79,736,464
+0.04(+2.04%)
Jan 28, 2003
1.775
1.785
1.752
1.761
81,818,880
-0.01(-0.35%)
Jan 27, 2003
1.776
1.799
1.765
1.768
75,178,696
-0.04(-2.05%)
Jan 24, 2003
1.814
1.817
1.778
1.805
74,705,512
-0.01(-0.62%)
Jan 23, 2003
1.807
1.821
1.794
1.816
65,967,268
+0.01(+0.58%)
Jan 22, 2003
1.783
1.822
1.783
1.805
109,601,160
-0.01(-0.66%)
Jan 21, 2003
1.798
1.833
1.769
1.817
119,573,424
+0.02(+1.22%)
Jan 17, 2003
1.740
1.801
1.727
1.795
151,113,024
+0.09(+5.05%)
Jan 16, 2003
1.751
1.751
1.696
1.709
93,826,672
-0.05(-3.06%)
Jan 15, 2003
1.776
1.783
1.755
1.763
52,090,724
-0.02(-0.92%)
Jan 14, 2003
1.766
1.780
1.741
1.779
47,005,576
+0.01(+0.28%)
Jan 13, 2003
1.766
1.794
1.759
1.774
60,224,460
+0.01(+0.83%)
Jan 10, 2003
1.747
1.775
1.732
1.760
59,704,376
-0.00(-0.22%)
Jan 09, 2003
1.737
1.778
1.736
1.763
75,671,680
+0.04(+2.31%)
Jan 08, 2003
1.732
1.749
1.702
1.724
79,155,928
-0.02(-0.98%)
Jan 07, 2003
1.749
1.759
1.723
1.741
74,509,568
-0.01(-0.59%)
Jan 06, 2003
1.674
1.769
1.670
1.751
137,597,088
+0.07(+4.39%)
Jan 03, 2003
1.669
1.679
1.653
1.677
53,282,016
+0.01(+0.84%)
Jan 02, 2003
1.636
1.668
1.619
1.663
80,073,112
+0.04(+2.26%)
Dec 31, 2002
1.626
1.638
1.602
1.627
33,273,902
+0.00(+0.06%)
Dec 30, 2002
1.619
1.640
1.609
1.626
45,399,464
+0.02(+1.12%)
Dec 27, 2002
1.622
1.628
1.595
1.608
34,402,660
-0.01(-0.86%)
Dec 26, 2002
1.671
1.690
1.615
1.622
57,279,056
-0.05(-2.98%)
Dec 24, 2002
1.678
1.681
1.659
1.672
14,682,207
-0.01(-0.58%)
Dec 23, 2002
1.658
1.692
1.643
1.681
36,453,812
+0.01(+0.37%)
Dec 20, 2002
1.658
1.677
1.643
1.675
51,448,696
+0.03(+1.62%)
Dec 19, 2002
1.662
1.683
1.633
1.649
51,558,132
-0.02(-0.92%)
Dec 18, 2002
1.671
1.672
1.650
1.664
41,066,820
-0.02(-1.03%)
Dec 17, 2002
1.660
1.693
1.657
1.681
56,445,252
+0.02(+1.17%)
Dec 16, 2002
1.628
1.665
1.620
1.662
52,164,724
+0.04(+2.77%)
Dec 13, 2002
1.634
1.648
1.612
1.617
60,317,220
-0.03(-1.92%)
Dec 12, 2002
1.634
1.649
1.628
1.649
50,600,304
+0.03(+1.69%)
Dec 11, 2002
1.625
1.651
1.606
1.621
48,291,716
-0.01(-0.89%)
Dec 10, 2002
1.626
1.654
1.618
1.636
42,463,440
+0.02(+1.08%)
Dec 09, 2002
1.635
1.641
1.613
1.618
56,487,984
-0.03(-1.56%)
Dec 06, 2002
1.590
1.646
1.586
1.644
90,334,088
+0.02(+1.02%)
Dec 05, 2002
1.645
1.646
1.620
1.627
49,930,136
-0.01(-0.59%)
Dec 04, 2002
1.639
1.651
1.609
1.637
62,287,076
-0.02(-0.93%)
Dec 03, 2002
1.680
1.684
1.646
1.652
65,136,596
-0.04(-2.63%)
Dec 02, 2002
1.675
1.699
1.667
1.697
67,297,184
+0.03(+1.62%)
Nov 27, 2002
1.642
1.679
1.641
1.670
49,383,996
+0.05(+3.08%)
Nov 26, 2002
1.648
1.650
1.615
1.620
47,431,856
-0.04(-2.12%)
Nov 25, 2002
1.683
1.685
1.637
1.655
61,674,232
-0.03(-1.55%)
Nov 22, 2002
1.642
1.691
1.638
1.681
68,841,800
+0.02(+1.36%)
Nov 21, 2002
1.620
1.660
1.607
1.659
93,739,120
+0.04(+2.66%)
Nov 20, 2002
1.565
1.625
1.560
1.616
61,812,852
+0.05(+3.42%)
Nov 19, 2002
1.608
1.616
1.557
1.562
89,717,072
-0.06(-3.71%)
Nov 18, 2002
1.595
1.654
1.593
1.622
90,015,152
+0.04(+2.53%)
Nov 15, 2002
1.557
1.586
1.535
1.582
44,082,056
+0.02(+1.24%)
Nov 14, 2002
1.532
1.565
1.530
1.563
46,940,956
+0.05(+3.22%)
Nov 13, 2002
1.496
1.523
1.487
1.514
48,566,868
+0.01(+0.54%)
Nov 12, 2002
1.495
1.525
1.487
1.506
39,337,724
+0.02(+1.47%)
Nov 11, 2002
1.530
1.530
1.481
1.484
47,310,956
-0.05(-3.13%)
Nov 08, 2002
1.514
1.545
1.513
1.532
44,736,592
+0.01(+0.35%)
Nov 07, 2002
1.556
1.563
1.509
1.527
65,893,268
-0.06(-3.55%)
Nov 06, 2002
1.579
1.592
1.553
1.583
54,759,932
-0.00(-0.18%)
Nov 05, 2002
1.548
1.587
1.548
1.586
46,397,940
+0.03(+1.83%)
Nov 04, 2002
1.555
1.594
1.552
1.557
74,831,624
+0.00(+0.22%)
Nov 01, 2002
1.502
1.556
1.486
1.554
65,888,060
+0.04(+2.45%)
Oct 31, 2002
1.511
1.544
1.510
1.517
79,528,016
+0.02(+1.17%)
Oct 30, 2002
1.471
1.509
1.456
1.499
67,405,576
+0.03(+2.17%)
Oct 29, 2002
1.460
1.482
1.445
1.468
62,962,456
+0.02(+1.06%)
Oct 28, 2002
1.500
1.509
1.452
1.452
61,315,696
-0.03(-2.34%)
Oct 25, 2002
1.486
1.491
1.470
1.487
52,110,528
-0.00(-0.13%)
Oct 24, 2002
1.532
1.546
1.485
1.489
78,658,776
-0.04(-2.42%)
Oct 23, 2002
1.474
1.527
1.472
1.526
67,283,872
+0.04(+2.38%)
Oct 22, 2002
1.484
1.497
1.472
1.490
97,232,752
-0.02(-1.41%)
Oct 21, 2002
1.438
1.520
1.436
1.512
133,715,752
+0.07(+5.10%)
Oct 18, 2002
1.348
1.446
1.336
1.438
172,488,576
+0.04(+3.11%)
Oct 17, 2002
1.407
1.430
1.383
1.395
113,744,112
+0.00(+0.29%)
Oct 16, 2002
1.381
1.394
1.350
1.391
99,560,808
-0.00(-0.05%)
Oct 15, 2002
1.419
1.434
1.371
1.391
134,726,736
+0.01(+0.89%)
Oct 14, 2002
1.331
1.389
1.331
1.379
62,357,952
+0.03(+2.31%)
Oct 11, 2002
1.290
1.350
1.289
1.348
99,443,368
+0.07(+5.40%)
Oct 10, 2002
1.284
1.295
1.248
1.279
102,317,904
+0.01(+0.58%)
Oct 09, 2002
1.238
1.280
1.229
1.272
89,802,536
+0.02(+1.32%)
Oct 08, 2002
1.238
1.280
1.215
1.255
86,866,512
+0.04(+3.32%)
Oct 07, 2002
1.240
1.253
1.205
1.215
79,804,208
-0.04(-3.27%)
Oct 04, 2002
1.241
1.259
1.218
1.256
122,792,944
+0.01(+0.87%)
Oct 03, 2002
1.271
1.292
1.228
1.245
98,117,624
-0.03(-2.63%)
Oct 02, 2002
1.269
1.312
1.264
1.278
81,795,864
-0.01(-0.39%)
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.