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
West Pharmaceutical Services
(NY:
WST
)
331.41
+2.29 (+0.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2003
2.068
2.127
2.057
2.127
65,572
+0.07(+3.15%)
Jan 30, 2003
2.186
2.251
2.062
2.062
370,240
-0.18(-8.14%)
Jan 29, 2003
2.379
2.379
2.223
2.245
332,770
-0.13(-5.38%)
Jan 28, 2003
2.345
2.373
2.298
2.373
23,641
+0.03(+1.49%)
Jan 27, 2003
2.366
2.388
2.331
2.338
26,764
-0.03(-1.37%)
Jan 24, 2003
2.442
2.442
2.371
2.371
41,038
-0.08(-3.20%)
Jan 23, 2003
2.453
2.456
2.411
2.449
31,225
+0.00(+0.09%)
Jan 22, 2003
2.464
2.466
2.447
2.447
39,700
-0.03(-1.27%)
Jan 21, 2003
2.516
2.516
2.447
2.478
63,342
-0.04(-1.73%)
Jan 17, 2003
2.560
2.608
2.522
2.522
60,665
-0.08(-3.02%)
Jan 16, 2003
2.649
2.657
2.593
2.600
30,779
-0.05(-2.03%)
Jan 15, 2003
2.631
2.662
2.600
2.654
37,470
+0.02(+0.64%)
Jan 14, 2003
2.621
2.637
2.568
2.637
63,342
+0.02(+0.77%)
Jan 13, 2003
2.668
2.673
2.612
2.617
42,376
-0.04(-1.48%)
Jan 10, 2003
2.671
2.680
2.579
2.657
62,450
-0.01(-0.21%)
Jan 09, 2003
2.662
2.741
2.652
2.662
59,773
-0.01(-0.25%)
Jan 08, 2003
2.717
2.717
2.623
2.669
53,528
-0.07(-2.38%)
Jan 07, 2003
2.672
2.734
2.621
2.734
62,004
+0.05(+1.88%)
Jan 06, 2003
2.713
2.720
2.662
2.683
37,916
-0.02(-0.87%)
Jan 03, 2003
2.762
2.762
2.690
2.707
28,548
-0.06(-2.03%)
Jan 02, 2003
2.727
2.788
2.723
2.763
48,175
+0.03(+1.02%)
Dec 31, 2002
2.691
2.769
2.636
2.735
104,381
+0.05(+2.05%)
Dec 30, 2002
2.752
2.753
2.680
2.680
101,258
-0.08(-2.88%)
Dec 27, 2002
2.728
2.760
2.697
2.760
70,925
+0.01(+0.53%)
Dec 26, 2002
2.757
2.757
2.713
2.745
37,024
-0.02(-0.57%)
Dec 24, 2002
2.753
2.761
2.730
2.761
13,828
-0.00(-0.12%)
Dec 23, 2002
2.696
2.780
2.686
2.764
146,311
+0.04(+1.48%)
Dec 20, 2002
2.587
2.729
2.584
2.724
155,679
+0.15(+5.65%)
Dec 19, 2002
2.584
2.589
2.561
2.578
89,660
+0.00(+0.00%)
Dec 18, 2002
2.572
2.591
2.559
2.578
87,876
+0.00(+0.00%)
Dec 17, 2002
2.604
2.604
2.570
2.578
39,254
-0.02(-0.73%)
Dec 16, 2002
2.539
2.597
2.533
2.597
51,298
+0.06(+2.30%)
Dec 13, 2002
2.574
2.574
2.539
2.539
20,965
-0.03(-1.35%)
Dec 12, 2002
2.539
2.574
2.520
2.574
35,239
+0.04(+1.64%)
Dec 11, 2002
2.502
2.532
2.502
2.532
20,519
+0.04(+1.44%)
Dec 10, 2002
2.494
2.502
2.467
2.496
35,685
-0.00(-0.13%)
Dec 09, 2002
2.494
2.519
2.472
2.500
49,960
+0.00(+0.00%)
Dec 06, 2002
2.424
2.509
2.424
2.500
33,901
+0.08(+3.10%)
Dec 05, 2002
2.427
2.432
2.416
2.424
23,195
+0.00(+0.14%)
Dec 04, 2002
2.393
2.427
2.382
2.421
44,161
+0.02(+0.93%)
Dec 03, 2002
2.365
2.408
2.365
2.399
111,964
-0.01(-0.23%)
Dec 02, 2002
2.298
2.404
2.297
2.404
203,409
+0.08(+3.62%)
Nov 29, 2002
2.318
2.329
2.316
2.320
32,563
-0.01(-0.39%)
Nov 27, 2002
2.320
2.329
2.314
2.329
58,435
+0.02(+0.87%)
Nov 26, 2002
2.354
2.356
2.292
2.309
103,042
-0.09(-3.74%)
Nov 25, 2002
2.393
2.410
2.375
2.399
85,199
+0.00(+0.00%)
Nov 22, 2002
2.388
2.399
2.309
2.399
70,479
+0.01(+0.38%)
Nov 21, 2002
2.404
2.404
2.386
2.390
43,715
-0.01(-0.51%)
Nov 20, 2002
2.283
2.402
2.264
2.402
65,126
+0.13(+5.67%)
Nov 19, 2002
2.336
2.358
2.273
2.273
28,994
-0.06(-2.45%)
Nov 18, 2002
2.287
2.416
2.284
2.330
155,679
+0.05(+2.41%)
Nov 15, 2002
2.236
2.287
2.233
2.275
101,258
+0.04(+1.75%)
Nov 14, 2002
2.210
2.240
2.210
2.236
42,823
+0.02(+1.01%)
Nov 13, 2002
2.208
2.247
2.208
2.214
69,587
+0.01(+0.25%)
Nov 12, 2002
2.197
2.232
2.179
2.208
81,631
+0.00(+0.00%)
Nov 11, 2002
2.259
2.259
2.208
2.208
74,494
-0.04(-1.75%)
Nov 08, 2002
2.198
2.259
2.198
2.247
43,715
+0.06(+2.56%)
Nov 07, 2002
2.191
2.209
2.132
2.191
56,651
-0.02(-0.76%)
Nov 06, 2002
2.253
2.284
2.191
2.208
113,748
-0.04(-1.60%)
Nov 05, 2002
2.249
2.270
2.235
2.244
92,337
-0.00(-0.15%)
Nov 04, 2002
2.270
2.275
2.246
2.247
80,739
+0.01(+0.25%)
Nov 01, 2002
2.150
2.242
2.118
2.242
90,552
+0.09(+4.28%)
Oct 31, 2002
2.079
2.152
2.073
2.150
74,940
+0.08(+3.96%)
Oct 30, 2002
2.046
2.079
2.029
2.068
72,709
+0.02(+1.10%)
Oct 29, 2002
2.051
2.051
1.988
2.046
67,803
+0.01(+0.55%)
Oct 28, 2002
2.090
2.090
2.029
2.034
44,607
-0.04(-1.89%)
Oct 25, 2002
1.950
2.074
1.950
2.074
124,454
+0.12(+5.90%)
Oct 24, 2002
1.954
1.984
1.909
1.958
151,664
+0.03(+1.69%)
Oct 23, 2002
1.844
1.928
1.844
1.926
69,141
+0.07(+3.81%)
Oct 22, 2002
1.821
1.871
1.821
1.855
242,663
-0.02(-1.08%)
Oct 21, 2002
1.841
1.889
1.838
1.875
215,007
-0.03(-1.70%)
Oct 18, 2002
1.987
1.991
1.861
1.908
428,230
-0.07(-3.46%)
Oct 17, 2002
2.018
2.018
1.973
1.976
144,081
+0.02(+1.03%)
Oct 16, 2002
2.029
2.040
1.956
1.956
268,535
-0.06(-3.06%)
Oct 15, 2002
1.950
2.018
1.950
2.018
288,609
+0.06(+2.98%)
Oct 14, 2002
1.994
2.005
1.940
1.959
89,660
-0.05(-2.29%)
Oct 11, 2002
2.009
2.039
1.962
2.005
180,659
+0.00(+0.06%)
Oct 10, 2002
2.049
2.074
1.922
2.004
233,296
-0.07(-3.25%)
Oct 09, 2002
2.079
2.106
2.057
2.071
313,589
-0.02(-0.91%)
Oct 08, 2002
2.102
2.147
2.068
2.090
210,546
-0.00(-0.11%)
Oct 07, 2002
2.214
2.214
2.052
2.093
178,429
-0.15(-6.60%)
Oct 04, 2002
2.303
2.309
2.238
2.241
52,190
-0.06(-2.63%)
Oct 03, 2002
2.317
2.325
2.293
2.301
55,759
-0.01(-0.44%)
Oct 02, 2002
2.374
2.376
2.310
2.311
149,434
-0.06(-2.69%)
Oct 01, 2002
2.401
2.404
2.372
2.375
155,233
-0.03(-1.07%)
Sep 30, 2002
2.420
2.420
2.389
2.401
178,429
-0.02(-0.83%)
Sep 27, 2002
2.464
2.524
2.412
2.421
176,198
-0.05(-1.95%)
Sep 26, 2002
2.416
2.488
2.416
2.469
110,626
+0.05(+2.23%)
Sep 25, 2002
2.374
2.421
2.365
2.416
119,993
+0.03(+1.27%)
Sep 24, 2002
2.432
2.444
2.372
2.385
29,886
-0.05(-1.94%)
Sep 23, 2002
2.420
2.444
2.400
2.432
460,347
+0.01(+0.28%)
Sep 20, 2002
2.457
2.457
2.373
2.426
157,463
-0.01(-0.37%)
Sep 19, 2002
2.522
2.522
2.363
2.435
2,453,401
-0.10(-3.89%)
Sep 18, 2002
2.612
2.612
2.533
2.533
223,036
-0.08(-3.00%)
Sep 17, 2002
2.648
2.648
2.600
2.612
66,464
-0.03(-1.27%)
Sep 16, 2002
2.645
2.645
2.640
2.645
26,318
-0.00(-0.17%)
Sep 13, 2002
2.628
2.651
2.617
2.650
66,464
+0.02(+0.81%)
Sep 12, 2002
2.640
2.642
2.623
2.628
85,646
-0.01(-0.21%)
Sep 11, 2002
2.618
2.634
2.618
2.634
59,773
+0.02(+0.95%)
Sep 10, 2002
2.606
2.609
2.575
2.609
297,530
+0.01(+0.30%)
Sep 09, 2002
2.636
2.637
2.576
2.602
483,543
-0.03(-1.23%)
Sep 06, 2002
2.651
2.661
2.600
2.634
197,610
-0.02(-0.63%)
Sep 05, 2002
2.688
2.688
2.645
2.651
50,852
-0.03(-1.25%)
Sep 04, 2002
2.688
2.701
2.673
2.685
150,772
-0.00(-0.13%)
Sep 03, 2002
2.683
2.688
2.634
2.688
79,400
+0.00(+0.17%)
Aug 30, 2002
2.698
2.726
2.683
2.683
122,223
-0.00(-0.13%)
Aug 29, 2002
2.704
2.722
2.668
2.687
240,433
-0.01(-0.54%)
Aug 28, 2002
2.720
2.724
2.701
2.701
83,415
-0.02(-0.82%)
Aug 27, 2002
2.746
2.746
2.662
2.724
445,180
-0.02(-0.82%)
Aug 26, 2002
2.723
2.746
2.713
2.746
378,269
+0.02(+0.82%)
Aug 23, 2002
2.729
2.752
2.724
2.724
79,400
-0.02(-0.82%)
Aug 22, 2002
2.780
2.780
2.707
2.746
651,712
-0.03(-1.13%)
Aug 21, 2002
2.748
2.778
2.746
2.778
140,959
+0.02(+0.65%)
Aug 20, 2002
2.769
2.769
2.746
2.760
144,527
-0.04(-1.32%)
Aug 16, 2002
2.800
2.808
2.785
2.797
57,989
-0.01(-0.20%)
Aug 15, 2002
2.836
2.836
2.785
2.802
172,184
-0.03(-1.15%)
Aug 14, 2002
2.847
2.847
2.808
2.835
423,323
-0.01(-0.43%)
Aug 13, 2002
2.882
2.887
2.847
2.847
215,899
-0.03(-1.17%)
Aug 12, 2002
2.873
2.890
2.869
2.881
203,409
+0.02(+0.78%)
Aug 07, 2002
2.853
2.864
2.825
2.858
347,936
+0.01(+0.31%)
Aug 06, 2002
2.864
2.881
2.841
2.849
371,578
-0.01(-0.31%)
Aug 05, 2002
2.892
2.892
2.853
2.858
51,744
-0.03(-0.97%)
Aug 02, 2002
2.919
2.949
2.875
2.886
65,126
-0.03(-0.92%)
Aug 01, 2002
2.937
2.937
2.903
2.913
29,440
-0.01(-0.50%)
Jul 31, 2002
2.926
2.954
2.926
2.928
40,592
+0.00(+0.15%)
Jul 30, 2002
2.869
2.926
2.841
2.923
67,803
+0.06(+2.03%)
Jul 29, 2002
2.797
2.865
2.791
2.865
184,228
+0.07(+2.65%)
Jul 26, 2002
2.817
2.825
2.774
2.791
41,930
-0.02(-0.80%)
Jul 25, 2002
2.840
2.859
2.789
2.813
123,116
-0.03(-0.99%)
Jul 24, 2002
2.789
2.881
2.774
2.841
105,273
+0.05(+1.85%)
Jul 23, 2002
2.892
2.892
2.780
2.790
118,209
-0.10(-3.53%)
Jul 22, 2002
2.825
2.892
2.822
2.892
115,978
+0.04(+1.38%)
Jul 19, 2002
2.974
2.974
2.841
2.853
121,777
-0.36(-11.17%)
Jul 17, 2002
3.125
3.211
3.125
3.211
57,097
+0.02(+0.70%)
Jul 12, 2002
3.201
3.221
3.183
3.189
43,715
-0.01(-0.25%)
Jul 11, 2002
3.236
3.237
3.170
3.197
89,660
-0.05(-1.42%)
Jul 10, 2002
3.318
3.318
3.242
3.243
53,528
-0.08(-2.46%)
Jul 09, 2002
3.391
3.395
3.318
3.325
78,954
-0.07(-1.95%)
Jul 08, 2002
3.399
3.414
3.391
3.391
106,611
-0.04(-1.05%)
Jul 05, 2002
3.406
3.437
3.406
3.427
37,916
+0.02(+0.63%)
Jul 04, 2002
3.405
3.415
3.374
3.405
64,680
+0.00(+0.00%)
Jul 03, 2002
3.405
3.415
3.374
3.405
64,680
+0.02(+0.66%)
Jul 02, 2002
3.450
3.475
3.374
3.383
120,439
-0.06(-1.85%)
Jul 01, 2002
3.586
3.586
3.439
3.447
713,716
-0.15(-4.18%)
Jun 28, 2002
3.393
3.643
3.393
3.597
426,445
+0.21(+6.12%)
Jun 27, 2002
3.304
3.390
3.290
3.390
166,831
+0.08(+2.40%)
Jun 26, 2002
3.275
3.311
3.273
3.310
268,089
+0.01(+0.37%)
Jun 25, 2002
3.295
3.307
3.294
3.298
175,752
-0.02(-0.61%)
Jun 21, 2002
3.306
3.325
3.288
3.318
156,571
+0.02(+0.51%)
Jun 20, 2002
3.271
3.316
3.257
3.301
167,723
+0.03(+0.82%)
Jun 19, 2002
3.245
3.284
3.245
3.274
44,607
+0.02(+0.72%)
Jun 18, 2002
3.209
3.251
3.208
3.251
28,102
+0.04(+1.22%)
Jun 17, 2002
3.202
3.251
3.179
3.211
109,287
+0.01(+0.46%)
Jun 14, 2002
3.183
3.206
3.178
3.197
87,430
-0.01(-0.17%)
Jun 12, 2002
3.214
3.224
3.183
3.202
74,494
-0.01(-0.28%)
Jun 11, 2002
3.226
3.237
3.211
3.211
66,464
-0.02(-0.59%)
Jun 10, 2002
3.183
3.239
3.183
3.230
41,484
+0.05(+1.48%)
Jun 07, 2002
3.183
3.195
3.178
3.183
48,175
+0.01(+0.25%)
Jun 06, 2002
3.189
3.195
3.167
3.175
60,665
-0.02(-0.60%)
Jun 05, 2002
3.223
3.223
3.193
3.195
53,974
-0.01(-0.28%)
May 31, 2002
3.267
3.279
3.204
3.204
84,753
-0.10(-2.99%)
May 28, 2002
3.267
3.304
3.232
3.302
62,896
+0.03(+0.89%)
May 27, 2002
3.304
3.304
3.267
3.273
44,607
+0.00(+0.00%)
May 24, 2002
3.304
3.304
3.267
3.273
44,607
-0.03(-1.02%)
May 23, 2002
3.262
3.307
3.256
3.307
125,346
+0.04(+1.37%)
May 22, 2002
3.237
3.262
3.237
3.262
60,665
+0.03(+0.94%)
May 21, 2002
3.232
3.239
3.210
3.232
44,607
-0.00(-0.10%)
May 20, 2002
3.249
3.249
3.234
3.235
34,347
-0.02(-0.48%)
May 17, 2002
3.262
3.262
3.234
3.251
75,386
-0.01(-0.34%)
May 16, 2002
3.304
3.304
3.256
3.262
67,357
-0.04(-1.32%)
May 15, 2002
3.267
3.306
3.256
3.306
80,739
+0.04(+1.27%)
May 14, 2002
3.262
3.286
3.251
3.264
90,106
-0.02(-0.61%)
May 13, 2002
3.256
3.284
3.252
3.284
12,936
+0.03(+1.07%)
May 10, 2002
3.264
3.264
3.223
3.249
67,357
-0.01(-0.38%)
May 09, 2002
3.294
3.294
3.262
3.262
61,558
-0.03(-0.99%)
May 08, 2002
3.318
3.318
3.285
3.294
56,651
-0.01(-0.37%)
May 07, 2002
3.284
3.312
3.284
3.307
143,189
+0.02(+0.68%)
May 06, 2002
3.251
3.306
3.228
3.284
82,523
+0.03(+1.07%)
May 03, 2002
3.228
3.254
3.217
3.249
54,866
+0.01(+0.38%)
May 02, 2002
3.178
3.237
3.178
3.237
38,808
+0.05(+1.69%)
May 01, 2002
3.137
3.195
3.127
3.183
395,666
+0.04(+1.43%)
Apr 30, 2002
3.139
3.146
3.127
3.139
118,209
+0.00(+0.00%)
Apr 29, 2002
3.133
3.167
3.133
3.139
185,120
+0.01(+0.36%)
Apr 26, 2002
3.150
3.175
3.127
3.127
183,335
-0.03(-1.06%)
Apr 25, 2002
3.189
3.195
3.133
3.161
114,640
-0.02(-0.70%)
Apr 24, 2002
3.245
3.248
3.183
3.183
270,766
-0.06(-1.73%)
Apr 23, 2002
3.262
3.290
3.229
3.239
76,278
-0.03(-0.86%)
Apr 22, 2002
3.307
3.327
3.267
3.267
101,258
-0.05(-1.39%)
Apr 19, 2002
3.359
3.359
3.308
3.313
66,018
-0.04(-1.30%)
Apr 18, 2002
3.363
3.363
3.356
3.357
67,803
+0.01(+0.17%)
Apr 17, 2002
3.346
3.362
3.330
3.351
36,131
+0.00(+0.00%)
Apr 16, 2002
3.340
3.366
3.340
3.351
155,233
-0.01(-0.17%)
Apr 15, 2002
3.337
3.363
3.335
3.357
86,984
-0.01(-0.20%)
Apr 12, 2002
3.335
3.364
3.335
3.364
124,008
+0.03(+1.04%)
Apr 11, 2002
3.366
3.368
3.329
3.329
101,258
-0.04(-1.20%)
Apr 10, 2002
3.307
3.369
3.307
3.369
167,723
+0.06(+1.90%)
Apr 09, 2002
3.363
3.363
3.306
3.307
94,121
-0.06(-1.67%)
Apr 08, 2002
3.357
3.363
3.351
3.363
50,406
+0.01(+0.40%)
Apr 05, 2002
3.359
3.378
3.349
3.349
71,817
-0.01(-0.40%)
Apr 04, 2002
3.348
3.374
3.348
3.363
5,040,624
+0.01(+0.33%)
Apr 03, 2002
3.368
3.369
3.351
3.351
117,763
-0.02(-0.53%)
Apr 02, 2002
3.368
3.376
3.362
3.369
23,641
+0.01(+0.20%)
Apr 01, 2002
3.391
3.393
3.363
3.363
53,082
-0.04(-1.15%)
Mar 29, 2002
3.392
3.404
3.363
3.402
70,925
+0.00(+0.00%)
Mar 28, 2002
3.392
3.404
3.363
3.402
70,925
+0.01(+0.33%)
Mar 27, 2002
3.363
3.422
3.357
3.391
126,684
+0.03(+0.83%)
Mar 26, 2002
3.290
3.363
3.290
3.363
54,866
+0.08(+2.39%)
Mar 25, 2002
3.226
3.396
3.226
3.284
218,575
+0.06(+1.74%)
Mar 22, 2002
3.251
3.251
3.217
3.228
103,042
-0.02(-0.69%)
Mar 21, 2002
3.229
3.258
3.223
3.251
205,639
+0.02(+0.69%)
Mar 20, 2002
3.245
3.253
3.228
3.228
55,759
-0.02(-0.52%)
Mar 19, 2002
3.228
3.245
3.228
3.245
97,243
+0.01(+0.45%)
Mar 18, 2002
3.217
3.230
3.217
3.230
75,832
+0.01(+0.38%)
Mar 15, 2002
3.191
3.219
3.191
3.218
78,062
+0.00(+0.14%)
Mar 14, 2002
3.228
3.228
3.195
3.214
45,499
-0.01(-0.45%)
Mar 13, 2002
3.215
3.251
3.206
3.228
127,130
-0.00(-0.10%)
Mar 12, 2002
3.251
3.251
3.224
3.232
77,170
-0.02(-0.69%)
Mar 11, 2002
3.239
3.262
3.217
3.254
281,918
+0.01(+0.28%)
Mar 08, 2002
3.217
3.245
3.217
3.245
94,121
+0.02(+0.70%)
Mar 07, 2002
3.239
3.245
3.183
3.223
118,655
-0.01(-0.38%)
Mar 06, 2002
3.249
3.249
3.223
3.235
70,925
-0.01(-0.31%)
Mar 05, 2002
3.252
3.252
3.211
3.245
111,518
-0.01(-0.21%)
Mar 04, 2002
3.248
3.262
3.233
3.252
146,758
+0.00(+0.03%)
Mar 01, 2002
3.234
3.251
3.195
3.251
245,786
+0.01(+0.17%)
Feb 28, 2002
3.251
3.251
3.223
3.245
113,302
+0.00(+0.14%)
Feb 27, 2002
3.234
3.240
3.223
3.240
47,283
+0.01(+0.21%)
Feb 26, 2002
3.245
3.248
3.206
3.234
78,954
-0.03(-1.03%)
Feb 25, 2002
3.251
3.273
3.245
3.267
161,478
+0.03(+1.04%)
Feb 22, 2002
3.200
3.258
3.196
3.234
314,035
+0.04(+1.19%)
Feb 21, 2002
3.197
3.228
3.195
3.196
271,658
-0.02(-0.49%)
Feb 20, 2002
3.054
3.211
3.051
3.211
119,101
+0.13(+4.14%)
Feb 19, 2002
3.112
3.125
3.035
3.084
168,615
-0.04(-1.26%)
Feb 18, 2002
2.958
3.139
2.954
3.123
315,819
+0.00(+0.00%)
Feb 15, 2002
2.958
3.139
2.954
3.123
315,819
+0.17(+5.73%)
Feb 14, 2002
2.869
2.987
2.858
2.954
358,196
+0.10(+3.33%)
Feb 13, 2002
2.858
2.858
2.853
2.858
111,072
+0.00(+0.00%)
Feb 12, 2002
2.858
2.858
2.841
2.858
87,876
+0.00(+0.00%)
Feb 11, 2002
2.858
2.861
2.850
2.858
234,634
+0.00(+0.00%)
Feb 08, 2002
2.825
2.873
2.825
2.858
297,976
+0.02(+0.79%)
Feb 07, 2002
2.827
2.838
2.827
2.836
16,058
+0.01(+0.40%)
Feb 06, 2002
2.821
2.833
2.802
2.825
66,910
+0.00(+0.04%)
Feb 05, 2002
2.829
2.839
2.816
2.824
20,073
-0.00(-0.04%)
Feb 04, 2002
2.841
2.869
2.821
2.825
43,269
-0.02(-0.79%)
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.