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
Hain Celestial Group
(NQ:
HAIN
)
7.660
+0.440 (+6.09%)
Official Closing Price
Updated: 4:15 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
6.220
6.450
5.900
5.935
1,637,800
-0.28(-4.51%)
Jan 30, 2003
6.220
6.375
6.180
6.215
757,148
+0.00(+0.08%)
Jan 29, 2003
6.350
6.425
6.210
6.210
516,800
-0.16(-2.44%)
Jan 28, 2003
6.500
6.510
6.260
6.365
352,200
-0.04(-0.55%)
Jan 27, 2003
6.445
6.525
6.375
6.400
328,800
-0.08(-1.23%)
Jan 24, 2003
6.550
6.685
6.380
6.480
320,000
-0.11(-1.74%)
Jan 23, 2003
6.665
6.825
6.525
6.595
970,400
+0.07(+1.07%)
Jan 22, 2003
6.475
6.530
6.240
6.525
1,230,200
+0.05(+0.77%)
Jan 21, 2003
6.845
6.975
6.450
6.475
1,019,600
-0.45(-6.50%)
Jan 17, 2003
7.125
7.175
6.905
6.925
497,800
-0.23(-3.15%)
Jan 16, 2003
7.275
7.275
7.035
7.150
808,400
-0.11(-1.52%)
Jan 15, 2003
7.375
7.450
7.215
7.260
716,400
-0.12(-1.56%)
Jan 14, 2003
7.645
7.645
7.250
7.375
498,800
-0.25(-3.28%)
Jan 13, 2003
7.870
7.875
7.600
7.625
344,000
-0.04(-0.59%)
Jan 10, 2003
7.825
7.830
7.665
7.670
247,800
-0.20(-2.60%)
Jan 09, 2003
7.832
7.915
7.820
7.875
253,800
+0.11(+1.41%)
Jan 08, 2003
7.780
7.910
7.740
7.765
420,600
-0.03(-0.38%)
Jan 07, 2003
7.790
7.850
7.600
7.795
289,200
+0.10(+1.37%)
Jan 06, 2003
7.625
7.875
7.530
7.690
265,600
+0.09(+1.18%)
Jan 03, 2003
7.700
7.710
7.530
7.600
453,000
-0.15(-1.87%)
Jan 02, 2003
7.600
7.775
7.600
7.745
271,000
+0.15(+1.91%)
Dec 31, 2002
7.675
7.800
7.480
7.600
397,400
-0.10(-1.23%)
Dec 30, 2002
7.890
7.955
7.630
7.695
408,000
-0.16(-2.04%)
Dec 27, 2002
7.985
7.985
7.705
7.855
218,200
-0.12(-1.50%)
Dec 26, 2002
7.840
7.975
7.815
7.974
214,400
+0.16(+2.04%)
Dec 24, 2002
7.625
7.840
7.535
7.815
115,800
+0.21(+2.69%)
Dec 23, 2002
7.780
7.935
7.405
7.610
502,400
-0.28(-3.55%)
Dec 20, 2002
7.780
7.935
7.770
7.890
366,800
-0.06(-0.75%)
Dec 19, 2002
8.055
8.145
7.855
7.950
245,000
-0.10(-1.24%)
Dec 18, 2002
7.990
8.150
7.940
8.050
217,800
-0.07(-0.92%)
Dec 17, 2002
8.080
8.160
8.025
8.125
824,200
+0.03(+0.31%)
Dec 16, 2002
7.950
8.100
7.880
8.100
374,400
+0.13(+1.63%)
Dec 13, 2002
8.150
8.150
7.935
7.970
338,000
-0.24(-2.92%)
Dec 12, 2002
8.155
8.245
8.015
8.210
218,600
+0.17(+2.11%)
Dec 11, 2002
7.770
8.375
7.770
8.040
1,356,000
+0.36(+4.76%)
Dec 10, 2002
7.505
7.770
7.500
7.675
1,376,800
+0.16(+2.06%)
Dec 09, 2002
7.930
7.950
7.500
7.520
357,200
-0.34(-4.26%)
Dec 06, 2002
7.595
7.975
7.575
7.855
567,400
+0.33(+4.39%)
Dec 05, 2002
7.585
7.625
7.465
7.525
302,200
+0.07(+0.87%)
Dec 04, 2002
7.500
7.605
7.295
7.460
512,800
-0.07(-0.86%)
Dec 03, 2002
7.095
7.525
7.090
7.525
1,001,800
+0.44(+6.14%)
Dec 02, 2002
6.850
7.128
6.850
7.090
477,800
+0.27(+3.96%)
Nov 29, 2002
7.045
7.175
6.810
6.820
275,000
-0.15(-2.15%)
Nov 27, 2002
6.725
7.030
6.725
6.970
409,600
+0.22(+3.26%)
Nov 26, 2002
6.750
6.885
6.650
6.750
287,800
-0.05(-0.80%)
Nov 25, 2002
6.705
6.805
6.635
6.804
292,600
+0.09(+1.41%)
Nov 22, 2002
6.695
6.729
6.485
6.710
153,400
+0.04(+0.68%)
Nov 21, 2002
6.605
6.700
6.575
6.665
187,600
-0.01(-0.15%)
Nov 20, 2002
6.480
6.745
6.310
6.675
320,000
+0.29(+4.54%)
Nov 19, 2002
6.425
6.520
6.255
6.385
480,200
+0.06(+0.95%)
Nov 18, 2002
6.360
6.425
6.250
6.325
896,800
-0.04(-0.63%)
Nov 15, 2002
6.495
6.525
6.360
6.365
579,400
-0.14(-2.15%)
Nov 14, 2002
6.515
6.655
6.420
6.505
640,400
-0.01(-0.15%)
Nov 13, 2002
6.450
6.540
6.360
6.515
193,800
+0.10(+1.64%)
Nov 12, 2002
6.385
6.535
6.380
6.410
330,400
+0.04(+0.63%)
Nov 11, 2002
6.550
6.555
6.310
6.370
252,000
-0.22(-3.41%)
Nov 08, 2002
6.750
6.805
6.400
6.595
387,800
-0.09(-1.35%)
Nov 07, 2002
7.275
7.275
6.560
6.685
723,800
-0.62(-8.42%)
Nov 06, 2002
7.500
7.625
7.300
7.300
472,800
-0.20(-2.67%)
Nov 05, 2002
7.700
7.800
7.440
7.500
470,400
-0.21(-2.79%)
Nov 04, 2002
7.375
7.800
7.375
7.715
250,600
+0.29(+3.98%)
Nov 01, 2002
7.165
7.420
7.165
7.420
295,400
+0.25(+3.56%)
Oct 31, 2002
7.220
7.310
7.155
7.165
293,590
-0.03(-0.35%)
Oct 30, 2002
7.175
7.225
7.045
7.190
303,010
+0.02(+0.21%)
Oct 29, 2002
7.239
7.255
7.025
7.175
170,200
+0.00(+0.00%)
Oct 28, 2002
7.395
7.425
7.130
7.175
654,600
-0.17(-2.38%)
Oct 25, 2002
7.255
7.675
7.245
7.350
1,063,568
+0.10(+1.38%)
Oct 24, 2002
6.785
7.360
6.725
7.250
826,278
+0.47(+6.93%)
Oct 23, 2002
6.790
6.790
6.375
6.780
853,014
-0.03(-0.44%)
Oct 22, 2002
7.360
7.425
6.770
6.810
660,600
-0.58(-7.91%)
Oct 21, 2002
7.225
7.410
7.060
7.395
798,200
+0.12(+1.72%)
Oct 18, 2002
7.210
7.270
7.045
7.270
173,886
+0.08(+1.18%)
Oct 17, 2002
7.310
7.395
7.059
7.185
381,800
-0.18(-2.38%)
Oct 16, 2002
7.340
7.370
7.105
7.360
284,056
-0.04(-0.54%)
Oct 15, 2002
7.250
7.500
7.220
7.400
1,150,000
+0.25(+3.42%)
Oct 14, 2002
7.350
7.359
7.125
7.155
368,700
-0.18(-2.45%)
Oct 11, 2002
7.365
7.610
7.295
7.335
257,800
-0.08(-1.08%)
Oct 10, 2002
7.225
7.425
7.150
7.415
319,400
+0.17(+2.42%)
Oct 09, 2002
7.480
7.490
7.170
7.240
389,222
-0.25(-3.40%)
Oct 08, 2002
6.955
7.610
6.955
7.495
786,296
+0.71(+10.55%)
Oct 07, 2002
7.480
7.580
6.715
6.780
446,000
-0.72(-9.66%)
Oct 04, 2002
7.625
7.695
7.475
7.505
398,600
-0.13(-1.70%)
Oct 03, 2002
7.320
7.664
7.320
7.635
369,200
+0.29(+3.95%)
Oct 02, 2002
7.675
7.774
7.325
7.345
265,600
-0.40(-5.10%)
Oct 01, 2002
7.440
7.740
7.250
7.740
384,400
+0.42(+5.67%)
Sep 30, 2002
7.410
7.550
7.125
7.325
430,624
-0.09(-1.21%)
Sep 27, 2002
7.351
7.470
7.260
7.415
351,200
+0.05(+0.75%)
Sep 26, 2002
7.364
7.550
7.250
7.360
662,600
+0.09(+1.24%)
Sep 25, 2002
7.225
7.350
7.185
7.270
371,600
+0.07(+0.97%)
Sep 24, 2002
7.340
7.345
7.186
7.200
303,496
-0.14(-1.91%)
Sep 23, 2002
7.505
7.580
7.340
7.340
334,354
-0.21(-2.78%)
Sep 20, 2002
7.875
7.875
7.520
7.550
307,074
-0.20(-2.52%)
Sep 19, 2002
7.800
7.800
7.665
7.745
331,154
-0.12(-1.53%)
Sep 18, 2002
7.955
7.955
7.600
7.865
256,200
+0.02(+0.25%)
Sep 17, 2002
8.115
8.235
7.830
7.845
336,420
-0.27(-3.33%)
Sep 16, 2002
8.225
8.250
8.060
8.115
256,200
-0.11(-1.28%)
Sep 13, 2002
8.220
8.325
8.175
8.220
81,760,000
-0.03(-0.36%)
Sep 12, 2002
8.300
8.425
8.250
8.250
494,200
-0.09(-1.02%)
Sep 11, 2002
8.150
8.420
8.150
8.335
453,600
-0.04(-0.48%)
Sep 10, 2002
8.175
8.380
8.145
8.375
619,500
+0.22(+2.76%)
Sep 09, 2002
8.125
8.430
8.030
8.150
1,348,000
+0.02(+0.25%)
Sep 06, 2002
7.585
8.325
7.585
8.130
1,201,026
+0.43(+5.52%)
Sep 05, 2002
7.510
7.735
7.510
7.705
589,400
+0.06(+0.78%)
Sep 04, 2002
7.425
7.645
7.375
7.645
779,980
+0.19(+2.55%)
Sep 03, 2002
7.200
7.505
7.185
7.455
527,400
+0.25(+3.47%)
Aug 30, 2002
7.580
7.585
7.175
7.205
720,948
-0.58(-7.51%)
Aug 29, 2002
7.675
8.000
7.480
7.790
1,453,000
+0.04(+0.52%)
Aug 28, 2002
7.270
7.750
7.155
7.750
655,800
+0.38(+5.08%)
Aug 27, 2002
7.264
7.425
7.055
7.375
517,000
+0.13(+1.86%)
Aug 26, 2002
7.115
7.370
6.850
7.240
368,376
+0.19(+2.70%)
Aug 23, 2002
7.050
7.220
7.035
7.050
206,600
-0.07(-0.91%)
Aug 22, 2002
6.950
7.375
6.925
7.115
595,800
+0.17(+2.52%)
Aug 21, 2002
6.625
6.980
6.625
6.940
867,800
+0.32(+4.75%)
Aug 20, 2002
6.350
6.735
6.255
6.625
534,792
+0.26(+4.08%)
Aug 16, 2002
6.290
6.420
6.150
6.365
178,400
+0.07(+1.11%)
Aug 15, 2002
6.404
6.430
6.250
6.295
184,200
-0.08(-1.18%)
Aug 14, 2002
6.035
6.375
6.025
6.370
315,400
+0.25(+4.17%)
Aug 13, 2002
6.375
6.400
6.100
6.115
340,910
-0.29(-4.45%)
Aug 12, 2002
6.320
6.425
6.245
6.400
252,800
-0.04(-0.70%)
Aug 07, 2002
6.620
6.825
6.335
6.445
568,600
-0.18(-2.72%)
Aug 06, 2002
6.710
6.950
6.600
6.625
726,200
-0.04(-0.60%)
Aug 05, 2002
6.910
6.910
6.650
6.665
16,080,000
-0.13(-1.91%)
Aug 02, 2002
6.975
7.175
6.775
6.795
236,000
-0.23(-3.27%)
Aug 01, 2002
7.150
7.225
6.925
7.024
475,372
-0.43(-5.79%)
Jul 31, 2002
7.700
7.745
7.435
7.456
267,600
-0.19(-2.54%)
Jul 30, 2002
7.775
7.825
7.600
7.650
370,788
-0.09(-1.23%)
Jul 29, 2002
7.350
7.765
7.350
7.745
430,462
+0.57(+7.94%)
Jul 26, 2002
7.125
7.265
7.000
7.175
167,200
-0.01(-0.14%)
Jul 25, 2002
6.670
7.300
6.635
7.185
531,800
+0.48(+7.24%)
Jul 24, 2002
6.600
6.735
6.510
6.700
611,180
-0.06(-0.96%)
Jul 23, 2002
7.055
7.100
6.605
6.765
442,598
-0.36(-5.05%)
Jul 22, 2002
7.400
7.735
7.055
7.125
558,760
-0.29(-3.91%)
Jul 19, 2002
7.500
7.615
7.410
7.415
280,400
-0.43(-5.48%)
Jul 17, 2002
7.750
7.904
7.650
7.845
282,800
+0.04(+0.45%)
Jul 12, 2002
8.075
8.075
7.775
7.810
625,200
-0.20(-2.44%)
Jul 11, 2002
7.980
8.205
7.810
8.005
584,200
-0.08(-0.99%)
Jul 10, 2002
8.500
8.575
8.000
8.085
455,800
-0.45(-5.27%)
Jul 09, 2002
8.855
8.855
8.535
8.535
291,000
-0.24(-2.74%)
Jul 08, 2002
8.840
8.840
8.775
8.775
159,800
-0.06(-0.74%)
Jul 05, 2002
8.705
8.975
8.705
8.840
155,600
+0.05(+0.63%)
Jul 04, 2002
8.700
8.970
8.615
8.785
443,000
+0.00(+0.00%)
Jul 03, 2002
8.700
8.970
8.615
8.785
443,000
+0.08(+0.96%)
Jul 02, 2002
8.945
9.105
8.600
8.701
427,000
-0.24(-2.72%)
Jul 01, 2002
9.095
9.250
8.790
8.944
404,800
-0.31(-3.30%)
Jun 28, 2002
9.150
9.250
8.940
9.250
838,400
+0.21(+2.27%)
Jun 27, 2002
7.890
9.130
7.811
9.045
1,470,200
+0.97(+12.01%)
Jun 26, 2002
7.550
8.075
7.375
8.075
429,000
+0.36(+4.73%)
Jun 25, 2002
7.775
7.845
7.655
7.710
940,000
-0.36(-4.46%)
Jun 21, 2002
7.975
8.100
7.965
8.070
1,017,000
+0.12(+1.51%)
Jun 20, 2002
8.095
8.125
7.950
7.950
528,400
-0.11(-1.43%)
Jun 19, 2002
8.225
8.340
7.985
8.065
559,600
-0.20(-2.36%)
Jun 18, 2002
8.300
8.425
8.150
8.260
488,600
-0.14(-1.73%)
Jun 17, 2002
8.225
8.465
8.110
8.405
382,600
+0.07(+0.90%)
Jun 14, 2002
8.060
8.535
8.040
8.330
422,200
-0.33(-3.87%)
Jun 12, 2002
8.800
8.910
8.580
8.665
296,600
-0.08(-0.86%)
Jun 11, 2002
8.450
8.800
8.435
8.741
571,200
+0.29(+3.44%)
Jun 10, 2002
8.482
8.625
8.425
8.450
310,400
-0.04(-0.53%)
Jun 07, 2002
8.465
8.590
8.300
8.495
543,400
+0.01(+0.12%)
Jun 06, 2002
8.240
8.500
8.240
8.485
354,000
+0.10(+1.25%)
Jun 05, 2002
8.450
8.500
8.250
8.380
514,200
-0.21(-2.44%)
May 31, 2002
8.595
8.840
8.590
8.590
489,600
+0.13(+1.54%)
May 28, 2002
8.650
8.650
8.376
8.460
1,208,800
+0.19(+2.24%)
May 27, 2002
8.100
8.650
8.095
8.275
1,213,000
+0.00(+0.00%)
May 24, 2002
8.100
8.650
8.095
8.275
1,196,800
+0.18(+2.16%)
May 23, 2002
8.120
8.130
8.005
8.100
464,800
-0.01(-0.06%)
May 22, 2002
8.030
8.150
8.015
8.105
677,400
+0.11(+1.31%)
May 21, 2002
8.025
8.150
7.975
8.000
380,600
-0.01(-0.12%)
May 20, 2002
8.100
8.190
7.935
8.010
392,000
-0.05(-0.62%)
May 17, 2002
8.200
8.200
8.025
8.060
702,200
-0.13(-1.65%)
May 16, 2002
8.000
8.245
7.900
8.195
848,200
+0.25(+3.08%)
May 15, 2002
7.925
8.040
7.680
7.950
1,444,400
-0.04(-0.56%)
May 14, 2002
8.020
8.030
7.930
7.995
1,175,600
+0.08(+1.07%)
May 13, 2002
7.949
8.040
7.810
7.910
907,800
+0.00(+0.06%)
May 10, 2002
8.225
8.225
7.860
7.905
1,459,000
-0.15(-1.86%)
May 09, 2002
8.230
8.345
8.050
8.055
395,400
-0.19(-2.30%)
May 08, 2002
8.335
8.505
8.225
8.245
1,643,400
-0.01(-0.06%)
May 07, 2002
8.410
8.495
8.250
8.250
327,800
-0.12(-1.37%)
May 06, 2002
8.499
8.500
8.125
8.365
526,200
-0.13(-1.59%)
May 03, 2002
8.775
8.775
8.285
8.500
383,600
-0.25(-2.86%)
May 02, 2002
8.950
9.000
8.610
8.750
673,000
-0.20(-2.23%)
May 01, 2002
9.145
9.155
8.925
8.950
214,800
-0.21(-2.35%)
Apr 30, 2002
9.000
9.325
8.970
9.165
696,200
+0.16(+1.78%)
Apr 29, 2002
8.973
9.075
8.770
9.005
363,800
+0.01(+0.06%)
Apr 26, 2002
9.400
9.440
8.905
9.000
559,400
-0.45(-4.76%)
Apr 25, 2002
9.725
9.775
9.400
9.450
352,200
-0.27(-2.73%)
Apr 24, 2002
10.10
10.27
9.715
9.715
480,000
-0.52(-5.03%)
Apr 23, 2002
10.41
10.46
10.12
10.23
183,800
-0.18(-1.78%)
Apr 22, 2002
10.08
10.41
10.04
10.41
131,800
+0.38(+3.79%)
Apr 19, 2002
10.22
10.25
9.925
10.04
308,200
-0.23(-2.29%)
Apr 18, 2002
10.59
10.68
9.930
10.27
482,000
-0.20(-1.91%)
Apr 17, 2002
10.53
10.53
10.38
10.47
361,600
-0.08(-0.75%)
Apr 16, 2002
10.49
10.55
10.41
10.55
328,000
+0.09(+0.86%)
Apr 15, 2002
10.50
10.66
10.38
10.46
409,400
-0.11(-1.09%)
Apr 12, 2002
10.46
10.57
10.28
10.57
313,000
+0.15(+1.49%)
Apr 11, 2002
10.47
10.51
10.28
10.42
538,000
-0.02(-0.23%)
Apr 10, 2002
10.47
10.49
10.32
10.44
302,000
+0.01(+0.09%)
Apr 09, 2002
10.60
10.71
10.20
10.44
272,400
-0.16(-1.56%)
Apr 08, 2002
10.43
10.60
10.28
10.60
228,600
+0.14(+1.34%)
Apr 05, 2002
10.61
10.65
10.35
10.46
602,600
-0.14(-1.32%)
Apr 04, 2002
10.64
10.75
10.59
10.60
230,800
-0.05(-0.52%)
Apr 03, 2002
11.10
11.12
10.64
10.65
282,400
-0.46(-4.14%)
Apr 02, 2002
11.12
11.29
11.04
11.12
467,000
-0.07(-0.63%)
Apr 01, 2002
11.14
11.27
11.03
11.19
299,800
+0.06(+0.54%)
Mar 29, 2002
11.09
11.48
11.07
11.12
781,400
+0.00(+0.00%)
Mar 28, 2002
11.09
11.48
11.07
11.12
778,200
+0.04(+0.36%)
Mar 27, 2002
10.85
11.16
10.85
11.09
283,000
+0.24(+2.21%)
Mar 26, 2002
10.93
10.99
10.59
10.85
147,400
-0.13(-1.23%)
Mar 25, 2002
10.87
11.05
10.84
10.98
443,600
+0.07(+0.60%)
Mar 22, 2002
10.81
11.10
10.60
10.91
650,000
-0.05(-0.41%)
Mar 21, 2002
10.49
10.99
10.40
10.96
297,800
+0.51(+4.83%)
Mar 20, 2002
10.20
10.52
10.20
10.46
442,000
+0.27(+2.65%)
Mar 19, 2002
10.54
10.66
10.16
10.19
317,000
-0.39(-3.69%)
Mar 18, 2002
10.55
10.64
10.43
10.57
269,600
-0.01(-0.05%)
Mar 15, 2002
10.35
10.65
10.21
10.58
264,800
+0.21(+2.07%)
Mar 14, 2002
10.12
10.59
10.11
10.37
216,000
+0.22(+2.17%)
Mar 13, 2002
10.32
10.32
10.12
10.14
304,400
-0.21(-1.98%)
Mar 12, 2002
10.28
10.39
10.14
10.35
354,600
-0.01(-0.05%)
Mar 11, 2002
10.52
10.52
10.10
10.36
465,400
-0.16(-1.57%)
Mar 08, 2002
10.32
10.57
10.28
10.52
357,000
+0.24(+2.38%)
Mar 07, 2002
10.78
10.88
10.15
10.28
290,400
-0.46(-4.29%)
Mar 06, 2002
10.07
10.78
10.01
10.73
899,800
+0.66(+6.60%)
Mar 05, 2002
10.06
10.20
10.00
10.07
591,800
-0.04(-0.35%)
Mar 04, 2002
10.37
10.38
10.01
10.11
521,800
-0.27(-2.60%)
Mar 01, 2002
10.25
10.38
10.18
10.38
318,200
+0.10(+0.97%)
Feb 28, 2002
10.38
10.44
10.25
10.28
558,800
-0.09(-0.92%)
Feb 27, 2002
10.37
10.54
10.30
10.37
156,200
+0.00(+0.00%)
Feb 26, 2002
10.32
10.40
10.21
10.37
211,600
+0.01(+0.10%)
Feb 25, 2002
10.37
10.45
10.20
10.36
229,800
-0.12(-1.15%)
Feb 22, 2002
10.21
10.54
10.12
10.48
693,000
+0.20(+1.90%)
Feb 21, 2002
10.37
10.37
10.04
10.29
423,200
-0.12(-1.15%)
Feb 20, 2002
10.25
10.47
10.04
10.40
207,000
+0.15(+1.51%)
Feb 19, 2002
10.28
10.28
9.985
10.25
400,800
-0.03(-0.29%)
Feb 18, 2002
10.28
10.54
10.14
10.28
377,200
+0.00(+0.00%)
Feb 15, 2002
10.28
10.54
10.14
10.28
375,800
+0.00(+0.05%)
Feb 14, 2002
10.00
10.54
10.00
10.28
490,600
+0.20(+1.99%)
Feb 13, 2002
10.00
10.18
9.960
10.07
354,200
+0.07(+0.70%)
Feb 12, 2002
9.770
10.14
9.710
10.01
874,200
-0.01(-0.15%)
Feb 11, 2002
10.05
10.44
9.755
10.02
546,600
-0.08(-0.79%)
Feb 08, 2002
10.12
10.62
9.940
10.10
2,168,800
-0.60(-5.61%)
Feb 07, 2002
10.62
10.85
10.15
10.70
1,595,800
-0.15(-1.38%)
Feb 06, 2002
11.15
11.15
10.65
10.85
487,600
-0.36(-3.17%)
Feb 05, 2002
11.23
11.44
11.09
11.21
550,600
-0.02(-0.13%)
Feb 04, 2002
11.43
11.47
11.21
11.22
233,600
-0.21(-1.79%)
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.