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
Hooker Furnishings Corp
(NQ:
HOFT
)
17.38
+0.40 (+2.36%)
Streaming Delayed Price
Updated: 4:00 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
2.838
2.895
2.838
2.888
2,977
+0.02(+0.64%)
Jan 30, 2003
2.896
2.921
2.869
2.869
5,658
-0.03(-0.93%)
Jan 29, 2003
2.876
2.896
2.861
2.896
1,488
-0.02(-0.75%)
Jan 28, 2003
2.866
2.918
2.796
2.918
32,161
+0.06(+2.11%)
Jan 27, 2003
2.896
2.896
2.858
2.858
3,573
-0.05(-1.61%)
Jan 24, 2003
2.970
2.980
2.896
2.905
10,124
-0.08(-2.69%)
Jan 23, 2003
2.985
2.985
2.985
2.985
297
+0.03(+0.84%)
Jan 22, 2003
2.965
2.984
2.960
2.960
7,742
-0.00(-0.11%)
Jan 21, 2003
3.014
3.022
2.963
2.963
47,349
-0.06(-1.94%)
Jan 17, 2003
3.022
3.022
3.022
3.022
6,551
+0.00(+0.00%)
Jan 16, 2003
2.962
3.022
2.962
3.022
11,018
+0.08(+2.86%)
Jan 15, 2003
2.994
2.994
2.921
2.938
31,268
-0.08(-2.72%)
Jan 14, 2003
3.012
3.026
2.992
3.021
23,525
+0.01(+0.22%)
Jan 13, 2003
3.021
3.027
3.002
3.014
43,477
-0.01(-0.33%)
Jan 10, 2003
3.024
3.026
3.024
3.024
18,760
+0.01(+0.39%)
Jan 09, 2003
2.997
3.044
2.997
3.012
64,025
-0.01(-0.22%)
Jan 08, 2003
3.036
3.063
2.972
3.019
39,010
+0.05(+1.64%)
Jan 07, 2003
2.995
3.012
2.938
2.970
315,065
-0.02(-0.73%)
Jan 06, 2003
2.990
3.016
2.989
2.992
11,911
-0.01(-0.45%)
Jan 03, 2003
3.044
3.044
2.997
3.005
14,591
-0.05(-1.65%)
Jan 02, 2003
3.101
3.106
3.056
3.056
12,209
-0.07(-2.26%)
Dec 31, 2002
3.121
3.173
3.108
3.126
18,463
-3.01(-49.04%)
Dec 27, 2002
6.206
6.263
6.118
6.135
54,496
-0.08(-1.24%)
Dec 26, 2002
6.165
6.286
6.162
6.212
24,716
+0.04(+0.71%)
Dec 24, 2002
6.128
6.296
6.128
6.169
25,908
+0.04(+0.66%)
Dec 23, 2002
6.179
6.165
5.877
6.128
72,066
+0.22(+3.69%)
Dec 20, 2002
6.179
6.179
5.877
5.910
34,841
-0.34(-5.48%)
Dec 19, 2002
6.286
6.427
6.222
6.253
41,393
+0.01(+0.11%)
Dec 18, 2002
6.081
6.464
6.044
6.246
84,275
+0.12(+1.92%)
Dec 17, 2002
6.108
6.128
6.044
6.128
2,382
-0.02(-0.38%)
Dec 16, 2002
5.920
6.528
5.920
6.152
37,521
+0.34(+5.90%)
Dec 13, 2002
5.608
5.809
5.608
5.809
15,783
+0.13(+2.37%)
Dec 12, 2002
5.373
5.709
5.373
5.675
41,691
+0.31(+5.82%)
Dec 11, 2002
5.339
5.363
5.339
5.363
1,191
+0.02(+0.45%)
Dec 10, 2002
5.316
5.339
5.316
5.339
1,191
+0.05(+0.95%)
Dec 09, 2002
5.255
5.289
5.222
5.289
11,316
-0.03(-0.63%)
Dec 06, 2002
5.289
5.322
5.286
5.322
19,058
+0.07(+1.28%)
Dec 05, 2002
5.255
5.255
5.255
5.255
0
+0.00(+0.00%)
Dec 04, 2002
5.255
5.255
5.255
5.255
1,191
+0.05(+0.96%)
Dec 03, 2002
5.205
5.205
5.205
5.205
1,191
-0.01(-0.13%)
Dec 02, 2002
5.208
5.218
5.208
5.212
2,977
+0.00(+0.06%)
Nov 29, 2002
5.171
5.262
5.171
5.208
8,338
+0.00(+0.06%)
Nov 27, 2002
5.104
5.306
5.104
5.205
42,584
+0.07(+1.31%)
Nov 26, 2002
5.094
5.138
5.037
5.138
23,227
+0.13(+2.68%)
Nov 25, 2002
5.138
5.138
5.003
5.003
39,308
-0.13(-2.61%)
Nov 22, 2002
5.121
5.138
5.101
5.138
27,992
+0.00(+0.00%)
Nov 21, 2002
5.121
5.188
5.121
5.138
8,040
+0.02(+0.33%)
Nov 20, 2002
5.077
5.138
5.077
5.121
14,294
+0.00(+0.00%)
Nov 19, 2002
5.104
5.138
5.104
5.121
10,422
+0.02(+0.33%)
Nov 18, 2002
5.097
5.168
5.094
5.104
30,970
+0.01(+0.20%)
Nov 15, 2002
5.094
5.094
5.094
5.094
297
+0.01(+0.13%)
Nov 14, 2002
5.087
5.087
5.087
5.087
0
+0.00(+0.00%)
Nov 13, 2002
5.037
5.087
5.037
5.087
1,488
+0.05(+1.00%)
Nov 12, 2002
5.037
5.037
5.037
5.037
1,488
+0.00(+0.00%)
Nov 11, 2002
5.037
5.037
5.037
5.037
7,444
-0.00(-0.07%)
Nov 08, 2002
5.040
5.040
5.037
5.040
8,040
+0.00(+0.07%)
Nov 07, 2002
5.037
5.037
5.037
5.037
0
+0.00(+0.00%)
Nov 06, 2002
5.037
5.037
5.020
5.037
4,466
+0.00(+0.00%)
Nov 05, 2002
5.037
5.037
5.037
5.037
595
-0.17(-3.23%)
Nov 04, 2002
5.087
5.215
5.087
5.205
4,764
-0.00(-0.01%)
Nov 01, 2002
5.034
5.275
5.034
5.205
29,183
+0.16(+3.27%)
Oct 31, 2002
5.040
5.040
5.037
5.040
893
-0.03(-0.60%)
Oct 30, 2002
5.071
5.071
5.071
5.071
1,191
-0.05(-0.92%)
Oct 29, 2002
5.134
5.239
5.054
5.118
82,190
+0.16(+3.33%)
Oct 28, 2002
4.842
4.842
4.842
4.953
19,952
+0.27(+5.73%)
Oct 25, 2002
4.876
4.876
4.684
4.684
46,753
-0.18(-3.79%)
Oct 24, 2002
4.869
4.869
4.869
4.869
32,757
-0.03(-0.68%)
Oct 23, 2002
4.903
4.903
4.903
4.903
19,058
+0.02(+0.41%)
Oct 22, 2002
4.886
4.886
4.775
4.883
4,169
-0.19(-3.71%)
Oct 21, 2002
5.074
5.074
5.071
5.071
12,805
+0.10(+2.03%)
Oct 18, 2002
5.081
5.081
4.970
4.970
3,871
-0.15(-2.95%)
Oct 17, 2002
5.145
5.145
5.064
5.121
142,940
+0.02(+0.33%)
Oct 16, 2002
5.104
5.104
5.104
5.104
0
+0.00(+0.00%)
Oct 15, 2002
5.047
5.141
5.047
5.104
13,400
+0.06(+1.13%)
Oct 14, 2002
5.104
5.104
5.047
5.047
327,572
-0.10(-1.89%)
Oct 11, 2002
5.049
5.145
5.042
5.145
833,821
-0.11(-2.11%)
Oct 10, 2002
5.084
5.255
5.047
5.255
13,400
+0.13(+2.49%)
Oct 09, 2002
5.145
5.145
5.128
5.128
4,169
-0.07(-1.42%)
Oct 08, 2002
5.171
5.205
5.155
5.202
114,352
+0.06(+1.18%)
Oct 07, 2002
5.171
5.175
5.141
5.141
88,742
-0.03(-0.58%)
Oct 04, 2002
5.124
5.239
5.124
5.171
49,433
-0.12(-2.35%)
Oct 03, 2002
5.165
5.299
5.091
5.296
16,974
-0.05(-0.94%)
Oct 02, 2002
5.339
5.346
5.205
5.346
8,636
+0.04(+0.70%)
Oct 01, 2002
5.205
5.309
5.205
5.309
11,911
+0.12(+2.33%)
Sep 30, 2002
5.114
5.188
5.114
5.188
893
+0.07(+1.31%)
Sep 27, 2002
5.111
5.148
5.111
5.121
8,040
-0.08(-1.61%)
Sep 26, 2002
5.161
5.235
5.148
5.205
28,885
+0.03(+0.52%)
Sep 25, 2002
5.171
5.178
5.111
5.178
14,889
-0.02(-0.32%)
Sep 24, 2002
5.155
5.195
5.138
5.195
58,665
+0.03(+0.52%)
Sep 23, 2002
5.138
5.168
5.138
5.168
2,680
+0.06(+1.25%)
Sep 20, 2002
5.104
5.104
5.104
5.104
0
+0.00(+0.00%)
Sep 19, 2002
5.121
5.121
5.104
5.104
5,955
-0.02(-0.33%)
Sep 18, 2002
5.121
5.121
5.121
5.121
11,911
-0.02(-0.39%)
Sep 17, 2002
5.121
5.141
5.121
5.141
6,551
+0.02(+0.39%)
Sep 16, 2002
5.121
5.134
5.121
5.121
15,485
-0.02(-0.33%)
Sep 13, 2002
5.138
5.141
5.135
5.138
35,735
-0.02(-0.33%)
Sep 12, 2002
5.188
5.188
5.155
5.155
29,183
-0.05(-0.97%)
Sep 11, 2002
5.148
5.205
5.148
5.205
10,720
+0.07(+1.31%)
Sep 10, 2002
5.138
5.138
5.138
5.138
5,955
+0.00(+0.00%)
Sep 09, 2002
5.218
5.272
5.138
5.138
25,610
-0.03(-0.65%)
Sep 06, 2002
5.155
5.171
5.155
5.171
63,430
+0.00(+0.00%)
Sep 05, 2002
5.171
5.171
5.171
5.171
8,040
-0.03(-0.65%)
Sep 04, 2002
5.205
5.205
5.205
5.205
8,636
+0.00(+0.00%)
Sep 03, 2002
5.289
5.289
5.205
5.205
7,444
-0.17(-3.12%)
Aug 30, 2002
5.249
5.380
5.215
5.373
11,613
+0.12(+2.37%)
Aug 29, 2002
5.205
5.249
5.188
5.249
8,636
-0.06(-1.14%)
Aug 28, 2002
5.188
5.309
5.171
5.309
11,316
+0.17(+3.33%)
Aug 27, 2002
5.178
5.178
5.138
5.138
4,169
-0.03(-0.52%)
Aug 26, 2002
5.054
5.165
5.054
5.165
16,080
+0.13(+2.53%)
Aug 23, 2002
5.037
5.061
5.037
5.037
12,209
+0.03(+0.68%)
Aug 22, 2002
5.003
5.003
5.003
5.003
5,955
-0.03(-0.67%)
Aug 21, 2002
4.953
5.037
4.953
5.037
7,444
+0.11(+2.32%)
Aug 20, 2002
5.003
5.003
4.923
4.923
8,933
-0.08(-1.61%)
Aug 16, 2002
4.953
5.020
4.953
5.003
8,040
-0.02(-0.33%)
Aug 15, 2002
4.903
5.020
4.903
5.020
6,551
+0.12(+2.40%)
Aug 14, 2002
4.903
4.903
4.903
4.903
0
+0.00(+0.00%)
Aug 13, 2002
4.903
4.903
4.903
4.903
0
+0.00(+0.00%)
Aug 12, 2002
4.953
4.980
4.903
4.903
7,444
-0.10(-2.01%)
Aug 07, 2002
4.943
5.071
4.943
5.003
5,955
+0.06(+1.22%)
Aug 06, 2002
4.836
4.943
4.785
4.943
25,312
+0.24(+5.14%)
Aug 05, 2002
4.869
4.869
4.533
4.701
17,867
-0.08(-1.75%)
Aug 02, 2002
4.852
5.044
4.718
4.785
14,889
-0.08(-1.72%)
Aug 01, 2002
5.003
5.037
4.869
4.869
26,801
-0.29(-5.54%)
Jul 31, 2002
4.701
5.155
4.701
5.155
80,404
+0.41(+8.63%)
Jul 30, 2002
4.735
4.852
4.634
4.745
25,014
+0.21(+4.67%)
Jul 29, 2002
4.701
4.825
4.533
4.533
36,033
-0.16(-3.50%)
Jul 26, 2002
4.658
4.698
4.550
4.698
26,801
+0.16(+3.63%)
Jul 25, 2002
4.500
4.701
4.500
4.533
8,636
-0.13(-2.88%)
Jul 24, 2002
4.533
4.668
4.416
4.668
11,018
+0.07(+1.53%)
Jul 23, 2002
4.416
4.597
4.399
4.597
11,613
+0.00(+0.00%)
Jul 22, 2002
4.416
4.597
4.416
4.597
5,955
+0.08(+1.78%)
Jul 19, 2002
4.701
4.701
4.365
4.517
13,698
-0.24(-5.01%)
Jul 17, 2002
4.795
4.795
4.755
4.755
3,871
-0.38(-7.45%)
Jul 12, 2002
5.138
5.138
5.138
5.138
0
+0.00(+0.00%)
Jul 11, 2002
5.138
5.138
5.138
5.138
297
-0.04(-0.78%)
Jul 10, 2002
5.185
5.185
5.034
5.178
12,209
-0.03(-0.52%)
Jul 09, 2002
5.222
5.222
5.205
5.205
5,658
-0.02(-0.32%)
Jul 08, 2002
5.356
5.356
5.222
5.222
4,764
-0.13(-2.51%)
Jul 05, 2002
5.356
5.356
5.356
5.356
0
+0.00(+0.00%)
Jul 04, 2002
5.289
5.356
5.205
5.356
15,783
+0.00(+0.00%)
Jul 03, 2002
5.289
5.356
5.205
5.356
15,783
-0.01(-0.25%)
Jul 02, 2002
5.504
5.504
5.225
5.369
5,955
-0.14(-2.50%)
Jul 01, 2002
5.474
5.507
5.289
5.507
6,551
+0.27(+5.13%)
Jun 28, 2002
5.336
5.373
5.239
5.239
28,588
+0.03(+0.65%)
Jun 27, 2002
5.289
5.390
5.185
5.205
120,308
+0.00(+0.06%)
Jun 26, 2002
5.339
5.356
5.087
5.202
38,117
-0.04(-0.71%)
Jun 25, 2002
5.239
5.239
5.104
5.239
8,040
+0.10(+1.96%)
Jun 21, 2002
5.155
5.356
5.155
5.138
87,253
+0.02(+0.33%)
Jun 20, 2002
4.953
5.121
4.953
5.121
28,885
+0.25(+5.17%)
Jun 19, 2002
4.987
4.987
4.869
4.869
8,636
-0.02(-0.34%)
Jun 18, 2002
4.886
4.886
4.886
4.886
0
+0.00(+0.00%)
Jun 17, 2002
4.886
4.886
4.886
4.886
595
-0.07(-1.36%)
Jun 14, 2002
5.037
5.037
4.768
4.953
9,529
-0.08(-1.67%)
Jun 12, 2002
5.289
5.289
5.037
5.037
18,165
-0.34(-6.25%)
Jun 11, 2002
5.306
5.373
5.222
5.373
18,760
-0.02(-0.31%)
Jun 10, 2002
5.474
5.474
5.390
5.390
6,253
-0.07(-1.23%)
Jun 07, 2002
5.453
5.524
5.453
5.457
16,080
+0.02(+0.31%)
Jun 06, 2002
5.440
5.440
5.440
5.440
0
+0.00(+0.00%)
Jun 05, 2002
5.537
5.537
5.390
5.440
7,742
+0.00(+0.00%)
May 31, 2002
5.457
5.457
5.440
5.440
12,805
+0.24(+4.52%)
May 28, 2002
5.205
5.205
5.205
5.205
3,275
-0.05(-0.90%)
May 27, 2002
5.406
5.406
5.205
5.252
35,139
+0.00(+0.00%)
May 24, 2002
5.406
5.406
5.373
5.252
32,757
-0.12(-2.25%)
May 23, 2002
5.675
5.675
5.440
5.373
16,080
-0.30(-5.33%)
May 22, 2002
5.776
5.776
5.675
5.675
5,658
-0.17(-2.87%)
May 21, 2002
5.826
5.843
5.826
5.843
5,955
+0.02(+0.29%)
May 20, 2002
5.860
5.860
5.826
5.826
8,040
-0.03(-0.57%)
May 17, 2002
5.843
5.860
5.843
5.860
2,382
+0.02(+0.29%)
May 16, 2002
5.776
5.843
5.776
5.843
8,636
+0.07(+1.16%)
May 15, 2002
5.709
5.826
5.709
5.776
85,466
+0.07(+1.18%)
May 14, 2002
5.709
5.709
5.709
5.709
11,018
+0.00(+0.00%)
May 13, 2002
5.709
5.709
5.709
5.709
1,786
+0.00(+0.00%)
May 10, 2002
5.709
5.709
5.709
5.709
5,955
+0.00(+0.00%)
May 09, 2002
5.641
5.709
5.625
5.709
118,521
+0.13(+2.41%)
May 08, 2002
5.541
5.574
5.541
5.574
2,977
+0.03(+0.61%)
May 07, 2002
5.490
5.541
5.457
5.541
21,738
+0.03(+0.61%)
May 06, 2002
5.507
5.507
5.457
5.507
74,448
+0.02(+0.31%)
May 03, 2002
5.457
5.490
5.457
5.490
9,827
+0.02(+0.31%)
May 02, 2002
5.423
5.507
5.423
5.474
56,580
+0.02(+0.31%)
May 01, 2002
5.507
5.524
5.457
5.457
13,698
-0.10(-1.81%)
Apr 30, 2002
5.608
5.608
5.558
5.558
6,551
-0.17(-2.93%)
Apr 29, 2002
5.725
5.725
5.725
5.725
0
+0.00(+0.00%)
Apr 26, 2002
5.725
5.725
5.725
5.725
3,573
+0.12(+2.10%)
Apr 25, 2002
5.608
5.709
5.608
5.608
20,845
+0.10(+1.83%)
Apr 24, 2002
5.608
5.608
5.541
5.507
38,415
-0.10(-1.80%)
Apr 23, 2002
5.625
5.625
5.608
5.608
1,191
-0.02(-0.30%)
Apr 22, 2002
5.625
5.625
5.625
5.625
1,786
+0.07(+1.21%)
Apr 19, 2002
5.826
5.830
5.558
5.558
39,010
-0.27(-4.61%)
Apr 18, 2002
5.641
5.877
5.641
5.826
65,514
+0.12(+2.06%)
Apr 17, 2002
5.709
5.709
5.709
5.709
2,084
+0.03(+0.59%)
Apr 16, 2002
5.608
5.675
5.608
5.675
2,977
+0.20(+3.68%)
Apr 15, 2002
5.507
5.507
5.507
5.474
69,981
-0.12(-2.10%)
Apr 12, 2002
5.541
5.709
5.541
5.591
18,463
+0.12(+2.15%)
Apr 11, 2002
5.474
5.474
5.474
5.474
13,996
+0.07(+1.24%)
Apr 10, 2002
5.440
5.490
5.373
5.406
22,036
-0.05(-0.92%)
Apr 09, 2002
5.490
5.524
5.373
5.457
69,683
-0.03(-0.61%)
Apr 08, 2002
5.155
5.524
5.155
5.490
70,279
+0.13(+2.38%)
Apr 05, 2002
5.188
5.363
5.188
5.363
32,757
+0.17(+3.37%)
Apr 04, 2002
5.239
5.239
5.188
5.188
3,573
-0.05(-0.96%)
Apr 03, 2002
5.239
5.239
5.239
5.239
2,977
+0.02(+0.32%)
Apr 02, 2002
5.222
5.289
5.171
5.222
38,415
+0.02(+0.32%)
Apr 01, 2002
5.037
5.205
4.953
5.205
100,356
+0.27(+5.44%)
Mar 29, 2002
4.701
5.037
4.701
4.936
176,889
+0.00(+0.00%)
Mar 28, 2002
4.701
5.037
4.701
4.936
176,889
+0.27(+5.76%)
Mar 27, 2002
4.517
4.701
4.517
4.668
216,793
+0.15(+3.35%)
Mar 26, 2002
4.517
4.517
4.517
4.517
595
+0.03(+0.75%)
Mar 25, 2002
4.483
4.483
4.483
4.483
0
+0.00(+0.00%)
Mar 22, 2002
4.483
4.517
4.483
4.483
25,610
+0.00(+0.00%)
Mar 21, 2002
4.483
4.483
4.483
4.483
2,382
-0.18(-3.96%)
Mar 20, 2002
4.466
4.668
4.399
4.668
48,242
+0.17(+3.73%)
Mar 19, 2002
4.399
4.500
4.399
4.500
7,444
+0.10(+2.29%)
Mar 18, 2002
4.449
4.533
4.382
4.399
26,205
-0.05(-1.13%)
Mar 15, 2002
4.449
4.449
4.449
4.449
1,786
-0.03(-0.75%)
Mar 14, 2002
4.483
4.483
4.483
4.483
0
+0.00(+0.00%)
Mar 13, 2002
4.382
4.483
4.382
4.483
204,286
+0.12(+2.69%)
Mar 12, 2002
4.332
4.365
4.332
4.365
101,249
+0.03(+0.78%)
Mar 11, 2002
4.332
4.332
4.332
4.332
8,040
+0.02(+0.39%)
Mar 08, 2002
4.315
4.315
4.315
4.315
0
+0.00(+0.00%)
Mar 07, 2002
4.214
4.365
4.214
4.315
73,554
-0.05(-1.15%)
Mar 06, 2002
4.198
4.365
4.198
4.365
5,658
+0.17(+4.00%)
Mar 05, 2002
4.198
4.198
4.198
4.198
2,382
-0.02(-0.40%)
Mar 04, 2002
4.114
4.214
4.072
4.214
33,352
+0.15(+3.72%)
Mar 01, 2002
4.114
4.114
4.030
4.063
22,334
-0.05(-1.22%)
Feb 28, 2002
4.114
4.114
4.114
4.114
2,977
+0.05(+1.24%)
Feb 27, 2002
4.030
4.063
4.030
4.063
27,992
+0.02(+0.41%)
Feb 26, 2002
4.072
4.072
4.046
4.046
29,779
-0.15(-3.60%)
Feb 25, 2002
3.610
4.198
3.610
4.198
41,988
+0.34(+8.70%)
Feb 22, 2002
3.862
3.862
3.862
3.862
2,382
-0.20(-4.96%)
Feb 21, 2002
4.063
4.063
4.063
4.063
0
+0.00(+0.00%)
Feb 20, 2002
3.694
4.063
3.694
4.063
8,933
+0.37(+10.00%)
Feb 19, 2002
3.395
3.694
3.395
3.694
3,573
+0.30(+8.80%)
Feb 18, 2002
3.459
3.459
3.395
3.395
4,169
+0.00(+0.00%)
Feb 15, 2002
3.459
3.459
3.395
3.395
4,169
+0.00(+0.10%)
Feb 14, 2002
3.408
3.408
3.392
3.392
9,231
-0.02(-0.49%)
Feb 13, 2002
3.408
3.408
3.408
3.408
0
+0.00(+0.00%)
Feb 12, 2002
3.408
3.408
3.408
3.408
0
+0.02(+0.50%)
Feb 11, 2002
3.392
3.392
3.392
3.392
4,466
+0.00(+0.00%)
Feb 08, 2002
3.392
3.392
3.392
3.392
17,867
+0.00(+0.00%)
Feb 07, 2002
3.392
3.392
3.392
3.392
0
+0.00(+0.00%)
Feb 06, 2002
3.392
3.392
3.392
3.392
2,977
+0.00(+0.00%)
Feb 05, 2002
3.358
3.392
3.358
3.392
23,525
+0.03(+1.00%)
Feb 04, 2002
3.358
3.358
3.358
3.358
0
+0.00(+0.00%)
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.