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
1-800-Flowers.com
(NQ:
FLWS
)
9.990
+0.170 (+1.73%)
Streaming Delayed Price
Updated: 3:20 PM EDT, May 14, 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 (%)
Mar 31, 2003
6.760
6.950
6.720
6.720
73,600
-0.16(-2.33%)
Mar 28, 2003
6.960
7.100
6.850
6.880
82,578
-0.11(-1.57%)
Mar 27, 2003
7.030
7.200
6.970
6.990
96,310
-0.26(-3.59%)
Mar 26, 2003
7.050
7.290
6.910
7.250
61,365
+0.30(+4.32%)
Mar 25, 2003
6.750
7.090
6.550
6.950
44,871
+0.25(+3.73%)
Mar 24, 2003
7.190
7.190
6.580
6.700
46,319
-0.48(-6.69%)
Mar 21, 2003
7.420
7.420
7.010
7.180
51,771
+0.14(+1.99%)
Mar 20, 2003
6.820
7.310
6.810
7.040
90,994
+0.25(+3.68%)
Mar 19, 2003
6.650
6.850
6.520
6.790
97,017
+0.24(+3.66%)
Mar 18, 2003
6.500
6.640
6.450
6.550
125,925
+0.11(+1.71%)
Mar 17, 2003
6.500
6.570
6.430
6.440
48,700
-0.08(-1.23%)
Mar 14, 2003
6.490
6.600
6.450
6.520
75,946
+0.02(+0.31%)
Mar 13, 2003
6.420
6.530
6.370
6.500
28,700
+0.00(+0.00%)
Mar 12, 2003
6.360
6.500
6.340
6.500
3,880,000
+0.09(+1.40%)
Mar 11, 2003
6.480
6.480
6.300
6.410
30,600
+0.02(+0.31%)
Mar 10, 2003
6.300
6.450
6.300
6.390
57,900
+0.04(+0.63%)
Mar 07, 2003
6.310
6.390
6.220
6.350
12,990
-0.04(-0.63%)
Mar 06, 2003
6.360
6.400
6.290
6.390
80,800
+0.01(+0.16%)
Mar 05, 2003
6.390
6.390
6.340
6.380
19,800
-0.11(-1.69%)
Mar 04, 2003
6.400
6.550
6.300
6.490
58,100
+0.12(+1.88%)
Mar 03, 2003
6.250
6.600
6.250
6.370
97,600
+0.07(+1.11%)
Feb 28, 2003
6.380
6.450
6.250
6.300
99,200
-0.20(-3.08%)
Feb 27, 2003
6.360
6.500
6.310
6.500
49,900
+0.14(+2.20%)
Feb 26, 2003
6.480
6.480
6.290
6.360
53,700
-0.04(-0.63%)
Feb 25, 2003
6.210
6.520
6.150
6.400
74,300
+0.14(+2.24%)
Feb 24, 2003
6.450
6.460
6.180
6.260
35,000
-0.23(-3.54%)
Feb 21, 2003
6.330
6.520
6.280
6.490
36,800
+0.14(+2.22%)
Feb 20, 2003
6.380
6.430
6.180
6.349
31,100
-0.02(-0.33%)
Feb 19, 2003
6.290
6.370
6.100
6.370
85,600
+0.07(+1.11%)
Feb 18, 2003
6.110
6.300
6.100
6.300
99,700
+0.05(+0.80%)
Feb 14, 2003
6.390
6.390
6.090
6.250
79,500
-0.13(-2.04%)
Feb 13, 2003
6.150
6.530
6.130
6.380
124,700
+0.12(+1.92%)
Feb 12, 2003
6.290
6.370
6.250
6.260
59,700
+0.01(+0.16%)
Feb 11, 2003
6.550
6.550
6.250
6.250
73,500
-0.20(-3.10%)
Feb 10, 2003
6.360
6.470
6.320
6.450
161,000
+0.05(+0.78%)
Feb 07, 2003
6.460
6.500
6.360
6.400
81,900
-0.05(-0.78%)
Feb 06, 2003
6.380
6.500
6.380
6.450
26,500
+0.05(+0.78%)
Feb 05, 2003
6.500
6.600
6.400
6.400
46,500
+0.02(+0.31%)
Feb 04, 2003
6.550
6.710
6.380
6.380
298,800
-0.15(-2.30%)
Feb 03, 2003
6.700
6.790
6.490
6.530
211,500
-0.01(-0.15%)
Jan 31, 2003
6.500
6.780
6.350
6.540
71,000
+0.00(+0.00%)
Jan 30, 2003
6.750
6.900
6.540
6.540
54,586
-0.21(-3.11%)
Jan 29, 2003
6.740
6.800
6.570
6.750
154,300
+0.17(+2.58%)
Jan 28, 2003
6.580
6.600
6.520
6.580
33,400
+0.00(+0.00%)
Jan 27, 2003
6.690
6.700
6.580
6.580
99,800
-0.10(-1.50%)
Jan 24, 2003
6.730
6.790
6.640
6.680
64,500
-0.09(-1.33%)
Jan 23, 2003
6.500
6.790
6.410
6.770
295,500
+0.42(+6.61%)
Jan 22, 2003
6.940
7.000
6.180
6.350
795,800
-0.46(-6.75%)
Jan 21, 2003
6.840
7.030
6.620
6.810
74,300
-0.23(-3.27%)
Jan 17, 2003
6.870
7.200
6.610
7.040
88,800
+0.18(+2.62%)
Jan 16, 2003
6.900
7.050
6.500
6.860
198,800
-0.02(-0.31%)
Jan 15, 2003
7.150
7.400
6.850
6.881
325,900
-0.37(-5.09%)
Jan 14, 2003
7.360
7.500
7.150
7.250
246,000
-0.18(-2.42%)
Jan 13, 2003
7.160
7.450
7.020
7.430
643,000
+0.42(+5.99%)
Jan 10, 2003
6.590
7.100
6.570
7.010
452,800
+0.39(+5.89%)
Jan 09, 2003
6.490
6.750
6.450
6.620
158,900
+0.23(+3.58%)
Jan 08, 2003
6.490
6.580
6.300
6.391
375,700
+0.02(+0.35%)
Jan 07, 2003
6.040
6.400
5.950
6.369
495,800
+0.42(+7.04%)
Jan 06, 2003
5.940
6.000
5.610
5.950
926,400
-0.44(-6.89%)
Jan 03, 2003
6.460
6.480
6.250
6.390
222,600
-0.02(-0.31%)
Jan 02, 2003
6.410
6.480
6.320
6.410
382,400
+0.16(+2.56%)
Dec 31, 2002
5.930
6.300
5.850
6.250
1,697,600
+0.30(+5.04%)
Dec 30, 2002
6.200
6.200
5.850
5.950
148,000
-0.15(-2.46%)
Dec 27, 2002
6.120
6.440
5.850
6.100
157,900
-0.33(-5.12%)
Dec 26, 2002
6.440
6.620
6.110
6.429
48,900
+0.12(+1.87%)
Dec 24, 2002
6.600
6.670
6.270
6.311
32,800
-0.37(-5.52%)
Dec 23, 2002
7.240
6.940
6.510
6.680
132,800
-0.32(-4.57%)
Dec 20, 2002
7.240
7.370
6.880
7.000
62,700
-0.15(-2.10%)
Dec 19, 2002
7.500
7.500
7.040
7.150
106,300
-0.24(-3.25%)
Dec 18, 2002
8.100
8.250
7.330
7.390
97,400
-0.78(-9.56%)
Dec 17, 2002
8.750
8.750
8.171
8.171
54,400
-0.24(-2.90%)
Dec 16, 2002
8.680
8.680
8.310
8.415
33,800
-0.25(-2.83%)
Dec 13, 2002
8.980
9.000
8.500
8.660
40,100
-0.38(-4.20%)
Dec 12, 2002
9.200
9.420
8.980
9.040
51,500
-0.14(-1.53%)
Dec 11, 2002
9.320
9.520
9.110
9.180
44,700
-0.23(-2.44%)
Dec 10, 2002
9.210
9.600
9.210
9.410
32,600
+0.20(+2.17%)
Dec 09, 2002
9.920
9.920
9.180
9.210
139,100
-0.62(-6.31%)
Dec 06, 2002
9.710
9.940
9.630
9.830
84,100
-0.13(-1.31%)
Dec 05, 2002
10.50
10.51
9.710
9.960
247,400
-0.50(-4.78%)
Dec 04, 2002
10.82
10.84
10.41
10.46
389,300
-0.39(-3.59%)
Dec 03, 2002
10.36
10.90
10.26
10.85
723,400
+0.51(+4.94%)
Dec 02, 2002
10.15
10.45
10.02
10.34
164,400
+0.41(+4.12%)
Nov 27, 2002
9.230
10.09
8.960
9.930
325,300
+0.91(+10.09%)
Nov 26, 2002
9.180
9.320
9.000
9.020
51,900
-0.19(-2.06%)
Nov 25, 2002
9.050
9.340
8.900
9.210
52,100
+0.26(+2.91%)
Nov 22, 2002
8.260
9.010
8.160
8.950
62,000
+0.78(+9.55%)
Nov 21, 2002
8.160
8.349
8.150
8.170
72,500
-0.03(-0.37%)
Nov 20, 2002
8.030
8.270
7.950
8.200
123,400
+0.12(+1.49%)
Nov 19, 2002
8.510
8.770
8.010
8.080
150,100
-0.77(-8.70%)
Nov 18, 2002
8.120
8.930
8.100
8.850
125,900
+0.59(+7.16%)
Nov 15, 2002
8.100
8.360
7.900
8.259
73,100
+0.36(+4.54%)
Nov 14, 2002
7.750
8.120
7.730
7.900
96,900
+0.52(+7.03%)
Nov 13, 2002
7.940
8.090
7.300
7.381
81,400
-0.72(-8.88%)
Nov 12, 2002
7.840
8.100
7.650
8.100
55,700
+0.30(+3.85%)
Nov 11, 2002
7.750
7.920
7.570
7.800
23,300
-0.03(-0.37%)
Nov 08, 2002
7.750
8.069
7.620
7.829
46,500
-0.08(-1.02%)
Nov 07, 2002
8.220
8.370
7.550
7.910
97,200
-0.29(-3.54%)
Nov 06, 2002
7.940
8.410
7.780
8.200
110,400
+0.36(+4.59%)
Nov 05, 2002
7.740
7.930
7.510
7.840
148,800
+0.19(+2.48%)
Nov 04, 2002
6.910
7.780
6.910
7.650
110,200
+0.56(+7.90%)
Nov 01, 2002
6.830
7.090
6.630
7.090
49,400
+0.19(+2.75%)
Oct 31, 2002
7.010
7.130
6.700
6.900
94,300
-0.10(-1.43%)
Oct 30, 2002
6.970
7.120
6.970
7.000
50,900
-0.15(-2.10%)
Oct 29, 2002
7.500
7.510
6.940
7.150
81,500
-0.27(-3.64%)
Oct 28, 2002
7.370
7.800
7.370
7.420
85,000
-0.08(-1.07%)
Oct 25, 2002
7.330
7.550
7.330
7.500
75,009
+0.17(+2.32%)
Oct 24, 2002
7.420
7.600
7.330
7.330
175,799
-0.11(-1.48%)
Oct 23, 2002
7.340
7.550
7.250
7.440
132,800
-0.06(-0.80%)
Oct 22, 2002
7.700
7.700
7.300
7.500
321,800
+0.15(+2.04%)
Oct 21, 2002
7.559
7.700
7.341
7.350
180,800
-0.10(-1.34%)
Oct 18, 2002
7.540
7.650
7.260
7.450
114,220
-0.20(-2.61%)
Oct 17, 2002
7.200
7.730
7.200
7.650
115,600
+0.54(+7.59%)
Oct 16, 2002
7.000
7.050
6.890
7.110
70,800
+0.20(+2.89%)
Oct 15, 2002
6.530
7.130
6.509
6.910
199,700
+0.56(+8.82%)
Oct 14, 2002
6.360
6.500
6.190
6.350
76,700
+0.01(+0.16%)
Oct 11, 2002
5.950
6.570
5.920
6.340
111,892
+0.18(+2.96%)
Oct 10, 2002
6.220
6.230
5.830
6.158
122,290
-0.13(-2.10%)
Oct 09, 2002
6.350
6.350
5.910
6.290
116,500
-0.01(-0.16%)
Oct 08, 2002
6.052
6.110
5.940
6.300
122,100
+0.25(+4.13%)
Oct 07, 2002
6.030
6.300
5.750
6.050
157,500
+0.01(+0.17%)
Oct 04, 2002
6.160
6.170
5.800
6.040
344,232
-0.16(-2.58%)
Oct 03, 2002
6.810
6.940
6.170
6.200
66,500
-0.70(-10.14%)
Oct 02, 2002
6.620
7.190
6.550
6.900
127,900
+0.15(+2.22%)
Oct 01, 2002
6.790
7.050
5.900
6.750
170,479
-0.21(-3.02%)
Sep 30, 2002
7.250
7.250
6.690
6.960
57,694
-0.15(-2.11%)
Sep 27, 2002
6.951
7.340
6.950
7.110
26,200
+0.11(+1.57%)
Sep 26, 2002
7.099
7.190
6.942
7.000
58,200
-0.10(-1.41%)
Sep 25, 2002
6.989
7.100
6.520
7.100
43,500
+0.20(+2.90%)
Sep 24, 2002
6.409
6.921
6.230
6.900
25,500
+0.48(+7.48%)
Sep 23, 2002
6.950
6.950
6.410
6.420
72,000
-0.30(-4.46%)
Sep 20, 2002
7.220
7.250
6.720
6.720
164,900
-0.23(-3.31%)
Sep 19, 2002
7.860
7.951
6.770
6.950
640,400
-0.94(-11.91%)
Sep 18, 2002
8.290
8.330
7.860
7.890
38,900
-0.53(-6.29%)
Sep 17, 2002
8.690
8.790
8.230
8.420
23,200
-0.15(-1.75%)
Sep 16, 2002
8.640
8.819
8.570
8.570
21,700
+0.01(+0.12%)
Sep 13, 2002
8.010
8.630
8.010
8.560
43,700
+0.47(+5.81%)
Sep 12, 2002
8.110
8.160
8.000
8.090
30,700
-0.07(-0.86%)
Sep 11, 2002
8.100
8.420
8.000
8.160
50,000
+0.16(+2.00%)
Sep 10, 2002
7.890
8.100
7.890
8.000
49,600
+0.13(+1.65%)
Sep 09, 2002
8.330
8.330
7.680
7.870
50,790
-0.47(-5.64%)
Sep 06, 2002
8.229
8.729
8.150
8.340
60,250
+0.11(+1.34%)
Sep 05, 2002
8.810
8.900
8.200
8.230
57,417
-0.62(-7.01%)
Sep 04, 2002
8.680
9.090
8.640
8.850
80,416
+0.12(+1.37%)
Sep 03, 2002
9.150
9.380
8.450
8.730
161,586
-1.17(-11.82%)
Aug 30, 2002
9.449
9.950
9.090
9.900
105,575
+0.40(+4.21%)
Aug 29, 2002
8.560
9.500
8.541
9.500
104,155
+1.04(+12.27%)
Aug 28, 2002
7.860
9.400
7.860
8.462
137,363
+0.68(+8.78%)
Aug 27, 2002
7.701
7.940
7.701
7.779
39,786
-0.04(-0.52%)
Aug 26, 2002
8.030
8.240
7.590
7.820
57,350
-0.12(-1.51%)
Aug 23, 2002
7.900
8.160
7.820
7.940
60,200
+0.00(+0.00%)
Aug 22, 2002
7.890
8.080
7.691
7.940
68,600
-0.06(-0.75%)
Aug 21, 2002
7.920
8.000
7.720
8.000
46,600
+0.14(+1.78%)
Aug 20, 2002
7.280
7.989
7.280
7.860
106,538
+0.98(+14.24%)
Aug 16, 2002
6.510
7.000
6.510
6.880
88,945
+0.37(+5.68%)
Aug 15, 2002
6.660
6.750
6.460
6.510
241,352
-0.02(-0.23%)
Aug 14, 2002
6.380
6.700
6.200
6.525
221,100
+0.28(+4.40%)
Aug 13, 2002
6.760
6.860
6.250
6.250
155,552
-0.51(-7.54%)
Aug 12, 2002
6.700
6.860
6.500
6.760
209,472
+0.82(+13.82%)
Aug 07, 2002
5.850
6.150
5.620
5.939
271,098
+0.56(+10.39%)
Aug 06, 2002
5.350
5.400
4.750
5.380
753,995
-0.07(-1.28%)
Aug 05, 2002
6.320
6.340
5.330
5.450
95,342
-0.49(-8.26%)
Aug 02, 2002
6.600
6.700
5.900
5.941
165,109
-0.52(-8.05%)
Aug 01, 2002
7.081
7.300
5.830
6.461
96,409
-0.65(-9.13%)
Jul 31, 2002
7.780
7.780
7.100
7.110
78,960
-0.54(-7.06%)
Jul 30, 2002
8.080
8.240
7.540
7.650
93,500
-0.35(-4.37%)
Jul 29, 2002
7.800
8.180
7.790
8.000
103,496
-0.55(-6.43%)
Jul 26, 2002
8.960
9.190
7.860
8.550
85,671
-0.35(-3.93%)
Jul 25, 2002
9.010
9.010
8.530
8.900
79,000
-0.20(-2.20%)
Jul 24, 2002
9.450
9.450
8.710
9.100
140,520
-0.42(-4.41%)
Jul 23, 2002
9.910
9.930
9.450
9.520
220,300
-0.38(-3.84%)
Jul 22, 2002
9.950
10.20
9.900
9.900
56,850
-0.18(-1.79%)
Jul 19, 2002
10.35
10.50
9.950
10.08
155,500
-0.39(-3.72%)
Jul 17, 2002
9.780
10.55
9.700
10.47
133,600
+0.68(+6.95%)
Jul 12, 2002
9.750
9.880
9.500
9.790
42,800
+0.24(+2.51%)
Jul 11, 2002
9.630
9.830
9.470
9.550
86,800
-0.20(-2.05%)
Jul 10, 2002
9.854
9.980
9.640
9.750
42,900
-0.14(-1.42%)
Jul 09, 2002
9.910
9.910
9.890
9.890
74,900
-0.02(-0.20%)
Jul 08, 2002
10.20
10.20
9.910
9.910
132,900
-0.29(-2.84%)
Jul 05, 2002
10.00
10.30
9.810
10.20
59,000
+0.25(+2.51%)
Jul 04, 2002
10.00
10.10
9.560
9.950
64,100
+0.00(+0.00%)
Jul 03, 2002
10.00
10.10
9.560
9.950
64,100
-0.05(-0.50%)
Jul 02, 2002
10.88
10.88
9.330
10.00
133,500
-0.89(-8.17%)
Jul 01, 2002
11.15
11.25
10.15
10.89
138,400
-0.27(-2.42%)
Jun 28, 2002
10.70
11.30
10.70
11.16
228,000
+0.19(+1.73%)
Jun 27, 2002
10.85
11.30
10.83
10.97
138,300
+0.14(+1.29%)
Jun 26, 2002
10.48
10.87
10.20
10.83
77,300
+0.11(+1.03%)
Jun 25, 2002
10.57
10.90
10.50
10.72
168,100
+0.42(+4.08%)
Jun 21, 2002
10.25
10.53
10.23
10.30
55,800
+0.05(+0.49%)
Jun 20, 2002
10.58
10.70
10.25
10.25
118,000
-0.33(-3.12%)
Jun 19, 2002
10.15
10.73
10.01
10.58
122,000
+0.29(+2.82%)
Jun 18, 2002
10.05
10.36
10.05
10.29
140,400
+0.07(+0.68%)
Jun 17, 2002
10.35
10.75
9.950
10.22
165,700
-0.28(-2.67%)
Jun 14, 2002
10.75
11.00
10.26
10.50
60,600
-0.40(-3.67%)
Jun 12, 2002
10.90
11.00
10.70
10.90
61,000
+0.00(+0.00%)
Jun 11, 2002
11.00
11.00
10.80
10.90
91,500
+0.00(+0.00%)
Jun 10, 2002
10.70
11.00
10.70
10.90
77,400
+0.02(+0.18%)
Jun 07, 2002
10.40
10.88
10.31
10.88
202,900
+0.23(+2.16%)
Jun 06, 2002
10.96
10.96
10.39
10.65
68,800
-0.30(-2.74%)
Jun 05, 2002
11.09
11.10
10.75
10.95
236,100
-0.29(-2.58%)
May 31, 2002
11.62
11.84
11.23
11.24
97,200
-0.26(-2.26%)
May 28, 2002
11.61
11.80
11.28
11.50
159,800
-0.10(-0.86%)
May 27, 2002
11.52
11.75
11.23
11.60
168,000
+0.00(+0.00%)
May 24, 2002
11.52
11.75
11.23
11.60
168,000
-0.05(-0.43%)
May 23, 2002
12.00
12.29
11.26
11.65
166,300
-0.33(-2.75%)
May 22, 2002
12.31
12.59
11.83
11.98
192,900
-0.37(-3.00%)
May 21, 2002
13.01
13.10
12.21
12.35
126,200
-0.65(-5.00%)
May 20, 2002
12.72
13.45
12.72
13.00
54,600
-0.01(-0.07%)
May 17, 2002
13.46
13.70
12.74
13.01
83,700
-0.61(-4.49%)
May 16, 2002
13.30
13.80
13.30
13.62
145,600
+0.09(+0.66%)
May 15, 2002
13.27
13.80
13.25
13.53
102,200
+0.12(+0.90%)
May 14, 2002
13.64
13.64
13.30
13.41
165,600
-0.09(-0.67%)
May 13, 2002
13.54
13.75
13.35
13.50
116,700
+0.11(+0.81%)
May 10, 2002
13.80
13.95
13.25
13.39
189,000
-0.49(-3.53%)
May 09, 2002
13.62
14.26
13.50
13.88
105,500
-0.52(-3.60%)
May 08, 2002
14.22
14.50
14.15
14.40
102,600
+0.15(+1.05%)
May 07, 2002
14.40
14.60
14.08
14.25
155,100
-0.25(-1.72%)
May 06, 2002
14.06
14.60
13.70
14.50
192,800
+0.50(+3.57%)
May 03, 2002
13.85
14.06
13.27
14.00
191,900
-0.01(-0.07%)
May 02, 2002
13.76
14.01
13.76
14.01
72,600
+0.04(+0.29%)
May 01, 2002
13.64
14.05
13.64
13.97
89,700
+0.18(+1.31%)
Apr 30, 2002
12.98
13.95
12.94
13.79
104,800
+0.71(+5.43%)
Apr 29, 2002
13.40
13.47
12.98
13.08
46,400
-0.30(-2.24%)
Apr 26, 2002
13.80
13.98
13.15
13.38
103,000
-0.41(-2.97%)
Apr 25, 2002
13.82
14.00
13.59
13.79
64,500
-0.11(-0.80%)
Apr 24, 2002
14.19
14.30
13.65
13.90
252,000
+0.00(+0.00%)
Apr 23, 2002
13.74
14.00
13.70
13.90
61,700
+0.15(+1.09%)
Apr 22, 2002
13.50
13.79
13.47
13.75
48,700
+0.03(+0.21%)
Apr 19, 2002
13.54
13.84
13.45
13.72
59,100
-0.03(-0.21%)
Apr 18, 2002
13.80
14.10
13.40
13.75
33,800
-0.13(-0.94%)
Apr 17, 2002
14.44
14.50
13.50
13.88
141,300
-0.52(-3.61%)
Apr 16, 2002
13.46
14.68
13.46
14.40
284,100
+0.75(+5.49%)
Apr 15, 2002
13.15
13.65
13.12
13.65
41,400
+0.13(+0.96%)
Apr 12, 2002
12.98
13.60
12.97
13.52
59,000
+0.55(+4.23%)
Apr 11, 2002
12.96
13.10
12.90
12.97
57,800
-0.04(-0.29%)
Apr 10, 2002
13.35
13.40
12.97
13.01
70,800
-0.38(-2.84%)
Apr 09, 2002
13.53
13.75
13.27
13.39
138,500
+0.04(+0.29%)
Apr 08, 2002
12.95
13.35
12.66
13.35
78,100
+0.35(+2.69%)
Apr 05, 2002
13.25
13.38
13.00
13.00
27,600
-0.31(-2.33%)
Apr 04, 2002
13.25
13.31
13.25
13.31
37,200
+0.06(+0.45%)
Apr 03, 2002
13.30
13.35
13.13
13.25
16,400
-0.05(-0.38%)
Apr 02, 2002
13.45
13.45
13.20
13.30
27,200
-0.04(-0.30%)
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.