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
Factset Research Systems Inc
(NY:
FDS
)
406.20
-2.06 (-0.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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
8.644
9.115
8.644
9.005
385,672
+0.31(+3.58%)
Jan 30, 2003
9.144
9.151
8.694
8.694
503,628
-0.43(-4.75%)
Jan 29, 2003
8.873
9.207
8.810
9.128
561,399
+0.21(+2.30%)
Jan 28, 2003
8.959
8.975
8.694
8.922
546,302
+0.03(+0.34%)
Jan 27, 2003
8.810
8.893
8.561
8.893
443,644
+0.00(+0.00%)
Jan 24, 2003
9.191
9.224
8.886
8.893
368,160
-0.27(-2.96%)
Jan 23, 2003
9.108
9.264
8.972
9.164
461,961
+0.11(+1.21%)
Jan 22, 2003
9.141
9.191
8.893
9.055
640,908
-0.13(-1.37%)
Jan 21, 2003
9.274
9.340
9.141
9.181
288,248
-0.10(-1.11%)
Jan 17, 2003
9.472
9.499
9.194
9.283
623,799
-0.20(-2.06%)
Jan 16, 2003
9.687
9.853
9.413
9.479
289,053
-0.13(-1.31%)
Jan 15, 2003
9.837
9.853
9.601
9.605
327,499
-0.26(-2.65%)
Jan 14, 2003
9.704
9.926
9.687
9.866
384,062
+0.13(+1.29%)
Jan 13, 2003
9.754
10.07
9.687
9.741
551,133
+0.07(+0.72%)
Jan 10, 2003
9.638
9.803
9.505
9.671
291,669
-0.04(-0.41%)
Jan 09, 2003
9.648
10.03
9.648
9.711
606,890
+0.10(+1.00%)
Jan 08, 2003
9.631
9.820
9.545
9.615
589,982
-0.05(-0.51%)
Jan 07, 2003
9.737
9.770
9.489
9.664
494,168
-0.01(-0.14%)
Jan 06, 2003
9.482
9.856
9.383
9.678
409,626
+0.25(+2.60%)
Jan 03, 2003
9.575
9.578
9.290
9.432
279,592
-0.14(-1.45%)
Jan 02, 2003
9.403
9.671
9.234
9.572
609,708
+0.21(+2.23%)
Dec 31, 2002
9.274
9.522
9.141
9.363
547,308
+0.09(+0.96%)
Dec 30, 2002
9.227
9.419
8.810
9.274
629,636
+0.05(+0.50%)
Dec 27, 2002
9.323
9.505
9.214
9.227
277,177
-0.18(-1.90%)
Dec 26, 2002
9.340
9.664
9.340
9.406
209,543
+0.12(+1.32%)
Dec 24, 2002
9.274
9.386
9.267
9.283
288,248
+0.01(+0.11%)
Dec 23, 2002
9.472
9.562
9.191
9.274
455,319
-0.21(-2.23%)
Dec 20, 2002
9.290
9.552
9.274
9.485
400,769
+0.21(+2.29%)
Dec 19, 2002
9.472
9.770
9.254
9.274
693,848
-0.20(-2.10%)
Dec 18, 2002
9.389
9.489
9.290
9.472
682,978
+0.08(+0.81%)
Dec 17, 2002
9.568
9.638
9.323
9.396
694,250
-0.17(-1.80%)
Dec 16, 2002
9.101
9.625
9.101
9.568
777,786
+0.46(+5.09%)
Dec 13, 2002
9.148
9.274
8.956
9.105
611,923
-0.18(-1.89%)
Dec 12, 2002
9.207
9.737
9.075
9.280
2,463,393
+0.44(+4.98%)
Dec 11, 2002
9.432
9.452
8.770
8.840
1,184,393
-0.59(-6.29%)
Dec 10, 2002
10.12
10.15
9.055
9.432
1,988,750
-0.68(-6.71%)
Dec 09, 2002
10.68
10.71
9.969
10.11
562,808
-0.60(-5.63%)
Dec 06, 2002
10.50
10.78
10.40
10.71
541,874
+0.03(+0.31%)
Dec 05, 2002
10.80
10.81
10.61
10.68
319,246
-0.01(-0.09%)
Dec 04, 2002
10.60
10.85
10.47
10.69
578,911
+0.09(+0.81%)
Dec 03, 2002
10.66
10.83
10.25
10.60
493,966
-0.05(-0.47%)
Dec 02, 2002
10.33
11.19
10.33
10.65
1,062,008
+0.42(+4.11%)
Nov 29, 2002
10.16
10.35
10.16
10.23
252,820
+0.09(+0.88%)
Nov 27, 2002
9.837
10.29
9.837
10.14
667,479
+0.37(+3.76%)
Nov 26, 2002
10.02
10.02
9.737
9.777
184,382
-0.27(-2.73%)
Nov 25, 2002
9.919
10.27
9.916
10.05
585,151
+0.18(+1.85%)
Nov 22, 2002
9.803
9.952
9.605
9.870
592,599
-0.02(-0.17%)
Nov 21, 2002
9.850
10.02
9.678
9.886
602,261
+0.12(+1.22%)
Nov 20, 2002
9.505
9.777
9.389
9.767
409,424
+0.26(+2.75%)
Nov 19, 2002
9.873
9.886
9.505
9.505
270,534
-0.40(-4.05%)
Nov 18, 2002
9.803
9.986
9.671
9.906
440,021
+0.10(+0.98%)
Nov 15, 2002
9.820
9.952
9.737
9.810
462,968
-0.04(-0.37%)
Nov 14, 2002
9.638
9.936
9.638
9.846
342,797
+0.26(+2.66%)
Nov 13, 2002
9.489
9.711
9.346
9.591
169,486
+0.10(+1.08%)
Nov 12, 2002
9.158
9.621
9.158
9.489
399,964
+0.36(+3.99%)
Nov 11, 2002
9.432
9.456
9.108
9.124
177,940
-0.31(-3.27%)
Nov 08, 2002
9.588
9.638
9.389
9.432
341,589
-0.16(-1.62%)
Nov 07, 2002
9.933
9.933
9.505
9.588
579,112
-0.34(-3.44%)
Nov 06, 2002
9.936
9.969
9.770
9.929
340,986
-0.00(-0.03%)
Nov 05, 2002
9.853
9.936
9.678
9.933
324,681
+0.04(+0.40%)
Nov 04, 2002
9.356
9.969
9.340
9.893
730,885
+0.58(+6.19%)
Nov 01, 2002
9.042
9.356
8.932
9.317
923,923
+0.26(+2.85%)
Oct 31, 2002
9.158
9.168
8.926
9.058
713,977
-0.10(-1.09%)
Oct 30, 2002
9.376
9.376
9.052
9.158
949,688
-0.22(-2.30%)
Oct 29, 2002
9.658
9.787
9.091
9.373
676,537
-0.30(-3.15%)
Oct 28, 2002
10.04
10.20
9.678
9.678
346,018
-0.21(-2.08%)
Oct 25, 2002
9.423
9.704
9.406
9.883
279,189
+0.38(+4.01%)
Oct 24, 2002
9.737
9.959
9.489
9.502
459,948
-0.17(-1.75%)
Oct 23, 2002
9.598
9.754
9.214
9.671
518,121
+0.09(+0.93%)
Oct 22, 2002
9.522
9.724
9.449
9.582
793,889
-0.02(-0.24%)
Oct 21, 2002
8.926
9.605
8.826
9.605
707,536
+0.66(+7.41%)
Oct 18, 2002
9.009
9.207
8.777
8.942
375,406
-0.10(-1.10%)
Oct 17, 2002
8.588
9.091
8.588
9.042
765,910
+0.70(+8.42%)
Oct 16, 2002
8.876
8.909
8.214
8.340
1,026,782
-0.67(-7.43%)
Oct 15, 2002
8.694
9.121
8.694
9.009
688,614
+0.47(+5.51%)
Oct 14, 2002
8.379
8.677
8.197
8.538
480,077
+0.12(+1.42%)
Oct 11, 2002
8.015
8.644
8.015
8.419
375,809
+0.56(+7.12%)
Oct 10, 2002
7.495
7.975
7.495
7.859
543,081
+0.37(+5.00%)
Oct 09, 2002
7.757
7.757
7.452
7.485
661,239
-0.29(-3.71%)
Oct 08, 2002
7.468
7.816
7.435
7.773
665,265
+0.34(+4.54%)
Oct 07, 2002
7.435
7.512
7.372
7.435
475,246
-0.04(-0.53%)
Oct 04, 2002
7.902
7.906
7.293
7.475
9,239,234
-0.43(-5.41%)
Oct 03, 2002
8.399
8.399
7.902
7.902
914,462
-0.52(-6.14%)
Oct 02, 2002
9.257
9.257
8.330
8.419
1,131,051
-0.84(-9.05%)
Oct 01, 2002
8.843
9.257
8.701
9.257
849,647
+0.46(+5.27%)
Sep 30, 2002
8.777
8.830
8.346
8.793
820,258
+0.02(+0.19%)
Sep 27, 2002
8.926
9.042
8.707
8.777
332,733
-0.17(-1.85%)
Sep 26, 2002
8.744
9.207
8.595
8.942
727,262
+0.25(+2.86%)
Sep 25, 2002
8.386
8.770
8.283
8.694
685,998
+0.35(+4.21%)
Sep 24, 2002
8.532
8.578
8.273
8.343
915,267
-0.24(-2.78%)
Sep 23, 2002
8.561
8.694
8.479
8.581
1,131,655
-0.01(-0.15%)
Sep 20, 2002
8.369
8.777
8.313
8.595
20,129
+0.28(+3.39%)
Sep 19, 2002
8.611
8.677
8.114
8.313
1,340,393
-0.30(-3.46%)
Sep 18, 2002
8.296
8.810
8.151
8.611
1,627,635
+0.32(+3.83%)
Sep 17, 2002
7.783
8.330
7.770
8.293
3,295,930
+0.87(+11.74%)
Sep 16, 2002
7.647
7.737
7.422
7.422
1,398,767
-0.19(-2.52%)
Sep 13, 2002
7.733
7.747
7.604
7.614
558,782
-0.12(-1.54%)
Sep 12, 2002
7.786
7.882
7.730
7.733
407,411
-0.05(-0.68%)
Sep 11, 2002
7.836
7.836
7.677
7.786
319,448
-0.04(-0.51%)
Sep 10, 2002
7.969
8.131
7.747
7.826
749,605
-0.14(-1.79%)
Sep 09, 2002
7.803
7.998
7.651
7.969
342,797
+0.17(+2.17%)
Sep 06, 2002
7.783
7.899
7.604
7.800
332,330
+0.10(+1.29%)
Sep 05, 2002
7.733
7.733
7.449
7.700
364,738
-0.06(-0.81%)
Sep 04, 2002
7.588
7.849
7.482
7.763
1,549,936
+0.21(+2.76%)
Sep 03, 2002
8.197
8.197
7.502
7.555
677,946
-0.66(-8.02%)
Aug 30, 2002
8.141
8.330
8.124
8.214
181,966
+0.07(+0.89%)
Aug 29, 2002
8.088
8.207
8.035
8.141
272,346
+0.03(+0.41%)
Aug 28, 2002
8.147
8.280
7.995
8.108
1,952,517
-0.06(-0.69%)
Aug 27, 2002
8.379
8.379
8.118
8.164
481,688
-0.22(-2.57%)
Aug 26, 2002
8.177
8.412
8.098
8.379
227,458
+0.20(+2.47%)
Aug 23, 2002
8.710
8.710
8.094
8.177
421,904
-0.57(-6.48%)
Aug 22, 2002
8.545
8.763
8.479
8.744
267,313
+0.20(+2.33%)
Aug 21, 2002
8.220
8.545
8.177
8.545
383,861
+0.32(+3.95%)
Aug 20, 2002
8.207
8.237
8.015
8.220
293,078
+0.34(+4.29%)
Aug 16, 2002
7.627
7.932
7.568
7.882
617,156
+0.26(+3.39%)
Aug 15, 2002
7.419
7.743
7.369
7.624
701,094
+0.22(+2.91%)
Aug 14, 2002
7.204
7.425
7.005
7.409
691,231
+0.21(+2.90%)
Aug 13, 2002
7.346
7.495
7.200
7.200
285,027
-0.15(-1.98%)
Aug 12, 2002
7.392
7.392
7.160
7.346
764,903
-0.02(-0.31%)
Aug 07, 2002
7.568
7.578
7.223
7.369
928,955
-0.03(-0.45%)
Aug 06, 2002
7.369
7.492
7.187
7.402
1,750,220
-0.30(-3.95%)
Aug 05, 2002
7.882
7.882
7.535
7.707
401,574
-0.21(-2.60%)
Aug 02, 2002
8.061
8.061
7.601
7.912
358,095
-0.16(-1.93%)
Aug 01, 2002
8.634
8.634
8.032
8.068
954,318
-0.57(-6.56%)
Jul 31, 2002
9.290
9.290
8.379
8.634
590,385
-0.69(-7.39%)
Jul 30, 2002
8.952
9.373
8.628
9.323
631,045
+0.37(+4.14%)
Jul 29, 2002
8.383
8.952
8.383
8.952
431,566
+0.57(+6.80%)
Jul 26, 2002
8.303
8.396
8.280
8.383
251,009
+0.08(+0.96%)
Jul 25, 2002
8.147
8.412
8.108
8.303
659,427
+0.19(+2.33%)
Jul 24, 2002
7.512
8.114
7.369
8.114
860,516
+0.59(+7.88%)
Jul 23, 2002
7.836
7.982
7.369
7.521
454,111
-0.31(-4.02%)
Jul 22, 2002
8.147
8.151
7.518
7.836
576,898
-0.38(-4.60%)
Jul 19, 2002
8.287
8.290
7.866
8.214
471,422
-0.27(-3.16%)
Jul 17, 2002
8.396
8.694
8.280
8.482
720,217
+0.14(+1.63%)
Jul 12, 2002
8.436
8.495
8.257
8.346
384,263
-0.06(-0.67%)
Jul 11, 2002
8.744
8.747
7.882
8.402
1,644,342
-0.41(-4.62%)
Jul 10, 2002
8.747
8.843
8.551
8.810
510,271
+0.10(+1.10%)
Jul 09, 2002
8.859
8.859
8.714
8.714
387,886
-0.15(-1.68%)
Jul 08, 2002
8.810
8.863
8.810
8.863
499,200
+0.08(+0.90%)
Jul 05, 2002
8.578
8.893
8.578
8.783
543,685
+0.25(+2.95%)
Jul 04, 2002
8.611
8.677
8.237
8.532
816,836
+0.00(+0.00%)
Jul 03, 2002
8.611
8.677
8.237
8.532
816,836
-0.08(-0.92%)
Jul 02, 2002
9.227
9.227
8.538
8.611
795,097
-0.61(-6.64%)
Jul 01, 2002
9.903
9.969
9.224
9.224
443,040
-0.64(-6.45%)
Jun 28, 2002
9.770
9.936
9.631
9.860
697,471
+0.09(+0.92%)
Jun 27, 2002
9.307
9.810
9.174
9.770
547,107
+0.55(+5.92%)
Jun 26, 2002
9.141
9.257
8.859
9.224
1,316,439
-0.07(-0.78%)
Jun 25, 2002
9.724
9.820
9.290
9.297
536,237
-0.36(-3.77%)
Jun 21, 2002
9.757
9.936
9.654
9.661
712,769
-0.04(-0.44%)
Jun 20, 2002
9.966
9.969
9.442
9.704
741,755
-0.25(-2.53%)
Jun 19, 2002
10.44
10.44
9.870
9.956
677,543
-0.49(-4.72%)
Jun 18, 2002
10.20
10.60
10.17
10.45
617,760
+0.25(+2.44%)
Jun 17, 2002
9.386
10.27
9.386
10.20
879,236
+0.84(+9.03%)
Jun 14, 2002
9.174
9.605
8.982
9.356
658,622
+0.10(+1.04%)
Jun 12, 2002
9.317
9.323
8.843
9.260
762,891
-0.06(-0.60%)
Jun 11, 2002
9.505
10.02
9.177
9.317
2,178,768
-0.12(-1.23%)
Jun 10, 2002
9.605
9.687
9.274
9.432
603,871
-0.17(-1.73%)
Jun 07, 2002
9.406
9.866
9.399
9.598
398,756
+0.16(+1.68%)
Jun 06, 2002
9.754
10.00
9.336
9.439
645,136
-0.28(-2.93%)
Jun 05, 2002
9.605
9.727
9.389
9.724
568,846
-1.07(-9.94%)
May 31, 2002
10.80
10.99
10.75
10.80
326,493
-0.04(-0.37%)
May 28, 2002
11.03
11.03
10.58
10.84
263,086
-0.19(-1.74%)
May 27, 2002
11.18
11.21
10.95
11.03
429,956
+0.00(+0.00%)
May 24, 2002
11.18
11.21
10.95
11.03
427,541
-0.15(-1.36%)
May 23, 2002
10.95
11.25
10.55
11.18
505,037
+0.25(+2.30%)
May 22, 2002
11.03
11.16
10.92
10.93
467,597
-0.13(-1.17%)
May 21, 2002
11.29
11.29
11.03
11.06
756,651
-0.24(-2.08%)
May 20, 2002
11.59
11.59
11.26
11.29
555,159
-0.31(-2.65%)
May 17, 2002
11.48
11.64
11.33
11.60
210,147
+0.13(+1.13%)
May 16, 2002
11.67
11.67
11.24
11.47
372,387
-0.20(-1.70%)
May 15, 2002
11.39
11.72
11.33
11.67
344,609
+0.26(+2.29%)
May 14, 2002
10.65
11.46
10.60
11.41
675,530
+0.88(+8.33%)
May 13, 2002
10.23
10.61
10.10
10.53
352,258
+0.27(+2.65%)
May 10, 2002
10.53
10.53
10.15
10.26
329,311
-0.27(-2.58%)
May 09, 2002
10.52
10.65
10.15
10.53
286,838
+0.01(+0.09%)
May 08, 2002
10.18
10.61
10.18
10.52
430,560
+0.38(+3.72%)
May 07, 2002
9.986
10.28
9.790
10.14
358,297
+0.16(+1.59%)
May 06, 2002
10.57
10.63
9.837
9.986
1,152,992
-0.61(-5.78%)
May 03, 2002
11.00
11.00
10.60
10.60
415,664
-0.54(-4.88%)
May 02, 2002
11.32
11.38
11.11
11.14
227,458
-0.18(-1.61%)
May 01, 2002
11.54
11.54
10.86
11.32
518,725
-0.21(-1.84%)
Apr 30, 2002
11.46
11.54
11.36
11.54
408,015
+0.08(+0.66%)
Apr 29, 2002
11.99
12.06
11.36
11.46
414,658
-0.55(-4.58%)
Apr 26, 2002
11.74
12.11
11.60
12.01
283,417
+0.27(+2.29%)
Apr 25, 2002
12.19
12.19
11.64
11.74
287,040
-0.46(-3.80%)
Apr 24, 2002
12.34
12.47
12.14
12.20
179,148
-0.06(-0.46%)
Apr 23, 2002
12.09
12.27
12.07
12.26
105,073
+0.17(+1.43%)
Apr 22, 2002
12.15
12.24
11.89
12.09
283,618
-0.07(-0.55%)
Apr 19, 2002
12.14
12.20
11.82
12.15
1,308,388
+0.02(+0.14%)
Apr 18, 2002
12.68
12.70
12.12
12.14
426,534
-0.54(-4.28%)
Apr 17, 2002
13.12
13.12
12.65
12.68
174,116
-0.43(-3.31%)
Apr 16, 2002
13.02
13.23
13.02
13.12
194,849
+0.14(+1.07%)
Apr 15, 2002
12.97
13.08
12.79
12.98
165,460
+0.05(+0.36%)
Apr 12, 2002
12.99
13.00
12.70
12.93
305,156
-0.03(-0.20%)
Apr 11, 2002
13.39
13.39
12.94
12.96
144,124
-0.37(-2.76%)
Apr 10, 2002
13.58
13.58
13.29
13.32
239,938
-0.25(-1.85%)
Apr 09, 2002
13.38
13.73
13.38
13.58
513,894
+0.25(+1.89%)
Apr 08, 2002
12.55
13.38
12.54
13.32
520,939
+0.59(+4.63%)
Apr 05, 2002
13.07
13.08
12.67
12.73
251,613
-0.33(-2.51%)
Apr 04, 2002
13.13
13.13
13.05
13.06
153,584
+0.06(+0.48%)
Apr 03, 2002
12.89
13.14
12.89
13.00
180,557
+0.11(+0.85%)
Apr 02, 2002
13.02
13.02
12.82
12.89
177,336
-0.17(-1.29%)
Apr 01, 2002
13.35
13.35
13.06
13.06
152,980
-0.30(-2.28%)
Mar 29, 2002
13.32
13.40
13.31
13.36
192,635
+0.00(+0.00%)
Mar 28, 2002
13.32
13.40
13.31
13.36
192,635
+0.06(+0.45%)
Mar 27, 2002
13.08
13.35
13.08
13.30
444,046
+0.25(+1.95%)
Mar 26, 2002
12.90
13.11
12.90
13.05
333,739
+0.16(+1.21%)
Mar 25, 2002
12.82
13.00
12.78
12.89
702,906
+0.11(+0.83%)
Mar 22, 2002
12.39
12.87
12.39
12.79
530,199
+0.45(+3.65%)
Mar 21, 2002
12.27
12.35
12.09
12.34
263,690
+0.05(+0.40%)
Mar 20, 2002
12.55
12.58
12.25
12.29
241,749
-0.32(-2.57%)
Mar 19, 2002
12.59
12.62
12.49
12.61
259,463
+0.03(+0.21%)
Mar 18, 2002
12.25
12.66
12.22
12.59
388,088
+0.36(+2.98%)
Mar 15, 2002
12.01
12.55
11.53
12.22
948,279
+0.01(+0.05%)
Mar 14, 2002
12.88
13.33
11.92
12.21
1,106,695
-0.66(-5.14%)
Mar 13, 2002
13.08
13.13
12.88
12.88
151,169
-0.21(-1.57%)
Mar 12, 2002
13.45
13.45
12.85
13.08
357,290
-0.37(-2.73%)
Mar 11, 2002
13.08
13.61
13.08
13.45
576,496
+0.53(+4.10%)
Mar 08, 2002
12.57
13.12
12.57
12.92
630,240
+0.35(+2.79%)
Mar 07, 2002
12.33
12.62
12.15
12.57
137,884
+0.24(+1.91%)
Mar 06, 2002
12.33
12.45
12.25
12.33
86,756
+0.00(+0.03%)
Mar 05, 2002
12.15
12.45
12.06
12.33
126,611
+0.22(+1.80%)
Mar 04, 2002
12.07
12.27
11.99
12.11
523,355
+0.07(+0.60%)
Mar 01, 2002
11.46
12.09
11.46
12.04
225,042
+0.69(+6.07%)
Feb 28, 2002
11.23
11.35
11.05
11.35
180,356
+0.10(+0.91%)
Feb 27, 2002
11.23
11.32
11.19
11.25
95,009
+0.06(+0.56%)
Feb 26, 2002
10.60
11.26
10.60
11.18
845,420
+0.48(+4.45%)
Feb 25, 2002
11.00
11.06
10.70
10.71
384,867
-0.26(-2.33%)
Feb 22, 2002
10.93
10.98
10.81
10.96
214,776
+0.05(+0.43%)
Feb 21, 2002
11.07
11.19
10.86
10.92
181,765
-0.11(-0.99%)
Feb 20, 2002
11.42
11.49
10.90
11.03
445,254
-0.37(-3.28%)
Feb 19, 2002
11.86
11.86
11.39
11.40
176,330
-0.49(-4.12%)
Feb 18, 2002
11.79
11.92
11.68
11.89
151,773
+0.00(+0.00%)
Feb 15, 2002
11.79
11.92
11.68
11.89
151,773
+0.10(+0.84%)
Feb 14, 2002
12.28
12.30
11.75
11.79
230,678
-0.48(-3.91%)
Feb 13, 2002
12.09
12.42
12.09
12.27
152,376
+0.27(+2.23%)
Feb 12, 2002
11.71
12.06
11.64
12.00
141,104
+0.26(+2.17%)
Feb 11, 2002
11.83
11.94
11.69
11.75
207,329
-0.22(-1.80%)
Feb 08, 2002
11.51
11.98
11.38
11.96
168,278
+0.47(+4.06%)
Feb 07, 2002
11.74
11.93
11.43
11.50
275,768
-0.26(-2.23%)
Feb 06, 2002
12.29
12.30
11.74
11.76
194,044
-0.46(-3.79%)
Feb 05, 2002
12.29
12.59
11.91
12.22
209,744
-0.09(-0.70%)
Feb 04, 2002
12.56
12.62
12.21
12.31
155,194
-0.25(-2.00%)
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.