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
People's United Financial
(NQ:
PBCT
)
19.41
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 2022
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 (%)
Oct 31, 2002
6.378
6.391
6.290
6.391
122,998
+0.04(+0.57%)
Oct 30, 2002
6.339
6.378
6.290
6.355
109,996
+0.02(+0.25%)
Oct 29, 2002
6.391
6.394
6.292
6.339
113,086
-0.08(-1.22%)
Oct 28, 2002
6.534
6.534
6.342
6.417
101,101
-0.15(-2.26%)
Oct 25, 2002
6.451
6.586
6.417
6.565
135,315
+0.15(+2.27%)
Oct 24, 2002
6.451
6.495
6.417
6.420
102,812
-0.06(-0.96%)
Oct 23, 2002
6.459
6.506
6.381
6.482
116,155
+0.07(+1.17%)
Oct 22, 2002
6.517
6.517
6.404
6.407
90,666
-0.07(-1.15%)
Oct 21, 2002
6.381
6.562
6.254
6.482
216,230
+0.08(+1.18%)
Oct 18, 2002
6.448
6.537
6.186
6.407
204,426
-0.05(-0.80%)
Oct 17, 2002
6.131
6.529
6.131
6.459
273,538
+0.35(+5.70%)
Oct 16, 2002
6.131
6.313
6.053
6.111
180,305
-0.04(-0.63%)
Oct 15, 2002
6.030
6.212
6.025
6.150
95,627
+0.15(+2.51%)
Oct 14, 2002
5.926
6.033
5.861
5.999
81,941
+0.05(+0.87%)
Oct 11, 2002
5.820
6.118
5.804
5.947
137,367
+0.14(+2.37%)
Oct 10, 2002
5.521
5.833
5.492
5.809
140,275
+0.30(+5.42%)
Oct 09, 2002
5.768
5.768
5.492
5.510
138,288
-0.31(-5.31%)
Oct 08, 2002
5.523
5.833
5.523
5.820
109,654
+0.30(+5.46%)
Oct 07, 2002
5.674
5.718
5.492
5.518
193,991
-0.14(-2.39%)
Oct 04, 2002
5.713
5.768
5.612
5.653
98,193
-0.03(-0.46%)
Oct 03, 2002
5.716
5.765
5.679
5.679
155,329
-0.05(-0.86%)
Oct 02, 2002
5.970
5.973
5.716
5.729
93,061
-0.23(-3.92%)
Oct 01, 2002
5.861
5.963
5.801
5.963
155,962
+0.14(+2.32%)
Sep 30, 2002
5.718
5.861
5.692
5.827
124,024
+0.09(+1.54%)
Sep 27, 2002
5.796
5.885
5.739
5.739
57,307
-0.08(-1.38%)
Sep 26, 2002
5.716
5.859
5.716
5.820
56,281
+0.08(+1.40%)
Sep 25, 2002
5.640
5.781
5.612
5.739
74,927
+0.11(+2.03%)
Sep 24, 2002
5.495
5.708
5.495
5.625
127,274
+0.08(+1.50%)
Sep 23, 2002
5.754
5.755
5.484
5.542
143,355
-0.22(-3.88%)
Sep 20, 2002
5.601
5.765
5.586
5.765
8,262,597
+0.17(+2.97%)
Sep 19, 2002
5.757
5.757
5.586
5.599
131,363
-0.10(-1.78%)
Sep 18, 2002
5.752
5.820
5.700
5.700
185,438
-0.09(-1.57%)
Sep 17, 2002
5.898
5.898
5.755
5.791
94,429
-0.15(-2.49%)
Sep 16, 2002
5.986
6.004
5.809
5.939
7,321,722
-0.03(-0.48%)
Sep 13, 2002
5.820
5.978
5.820
5.968
121,663
+0.12(+2.00%)
Sep 12, 2002
6.053
6.053
5.825
5.851
102,298
-0.19(-3.18%)
Sep 11, 2002
6.129
6.131
6.002
6.043
102,640
+0.01(+0.17%)
Sep 10, 2002
6.246
6.248
6.014
6.033
170,724
-0.19(-3.01%)
Sep 09, 2002
6.197
6.246
6.105
6.220
162,001
-0.00(-0.04%)
Sep 06, 2002
6.214
6.324
6.186
6.222
109,825
+0.06(+1.01%)
Sep 05, 2002
6.287
6.287
6.147
6.160
103,496
-0.07(-1.17%)
Sep 04, 2002
6.147
6.279
6.147
6.233
109,182
+0.08(+1.22%)
Sep 03, 2002
6.326
6.368
6.157
6.157
14,267,094
-0.19(-2.95%)
Aug 30, 2002
6.428
6.456
6.344
6.344
66,075
-0.06(-0.89%)
Aug 29, 2002
6.308
6.420
6.139
6.402
97,337
+0.06(+0.94%)
Aug 28, 2002
6.443
6.487
6.251
6.342
82,454
-0.12(-1.81%)
Aug 27, 2002
6.443
6.516
6.443
6.459
64,150
-0.04(-0.56%)
Aug 26, 2002
6.493
6.508
6.404
6.495
67,866
+0.06(+0.89%)
Aug 23, 2002
6.482
6.555
6.435
6.438
74,585
-0.12(-1.79%)
Aug 22, 2002
6.586
6.586
6.495
6.555
45,333
-0.01(-0.08%)
Aug 21, 2002
6.521
6.573
6.511
6.560
62,268
+0.00(+0.00%)
Aug 20, 2002
6.566
6.599
6.521
6.560
60,216
-0.05(-0.79%)
Aug 16, 2002
6.716
6.742
6.552
6.612
155,723
-0.09(-1.32%)
Aug 15, 2002
6.635
6.833
6.521
6.700
204,419
+0.13(+1.98%)
Aug 14, 2002
6.456
6.573
6.300
6.570
78,007
+0.16(+2.51%)
Aug 13, 2002
6.599
6.612
6.394
6.409
39,516
-0.18(-2.76%)
Aug 12, 2002
6.560
6.664
6.417
6.591
84,678
+0.18(+2.88%)
Aug 07, 2002
6.389
6.464
6.326
6.407
98,764
+0.02(+0.33%)
Aug 06, 2002
6.241
6.386
6.225
6.386
155,843
+0.14(+2.25%)
Aug 05, 2002
6.339
6.456
6.222
6.246
11,341,826
-0.14(-2.16%)
Aug 02, 2002
6.560
6.560
6.318
6.383
72,019
-0.13(-1.99%)
Aug 01, 2002
6.534
6.552
6.446
6.513
140,960
-0.09(-1.30%)
Jul 31, 2002
6.485
6.599
6.433
6.599
175,516
+0.05(+0.83%)
Jul 30, 2002
6.750
6.752
6.300
6.545
203,058
-0.21(-3.07%)
Jul 29, 2002
6.526
6.755
6.474
6.752
100,074
+0.23(+3.46%)
Jul 26, 2002
6.389
6.526
6.363
6.526
96,759
+0.13(+2.11%)
Jul 25, 2002
6.095
6.391
6.066
6.391
154,686
+0.24(+3.97%)
Jul 24, 2002
5.853
6.178
5.596
6.147
278,499
+0.23(+3.86%)
Jul 23, 2002
6.108
6.110
5.846
5.918
163,370
-0.19(-3.15%)
Jul 22, 2002
6.113
6.173
5.926
6.111
183,898
-0.09(-1.51%)
Jul 19, 2002
6.222
6.350
6.002
6.204
136,683
-0.13(-2.05%)
Jul 17, 2002
6.355
6.443
6.256
6.334
111,536
-0.02(-0.33%)
Jul 12, 2002
6.404
6.469
6.274
6.355
141,644
-0.08(-1.29%)
Jul 11, 2002
6.500
6.562
6.290
6.438
77,322
-0.13(-1.98%)
Jul 10, 2002
6.695
6.721
6.495
6.568
109,483
-0.12(-1.86%)
Jul 09, 2002
6.833
6.833
6.693
6.693
91,008
-0.14(-2.05%)
Jul 08, 2002
6.703
6.833
6.703
6.833
68,598
+0.13(+1.93%)
Jul 05, 2002
6.729
6.729
6.640
6.703
61,071
+0.02(+0.35%)
Jul 04, 2002
6.794
6.797
6.680
6.680
149,855
+0.00(+0.00%)
Jul 03, 2002
6.794
6.797
6.680
6.680
149,855
-0.11(-1.68%)
Jul 02, 2002
6.973
6.973
6.708
6.794
104,009
-0.12(-1.69%)
Jul 01, 2002
6.807
7.007
6.685
6.911
185,095
+0.13(+1.88%)
Jun 28, 2002
6.781
6.924
6.625
6.783
219,138
-0.06(-0.91%)
Jun 27, 2002
6.765
6.846
6.716
6.846
74,072
+0.08(+1.19%)
Jun 26, 2002
6.768
6.773
6.654
6.765
95,969
-0.01(-0.08%)
Jun 25, 2002
6.887
6.994
6.768
6.771
77,836
-0.16(-2.29%)
Jun 21, 2002
6.976
7.040
6.911
6.929
154,816
-0.02(-0.30%)
Jun 20, 2002
7.040
7.119
6.885
6.950
135,143
-0.09(-1.26%)
Jun 19, 2002
7.059
7.181
6.976
7.038
125,221
-0.04(-0.51%)
Jun 18, 2002
6.924
7.142
6.924
7.074
145,236
+0.04(+0.59%)
Jun 17, 2002
6.807
7.067
6.781
7.033
133,604
+0.25(+3.72%)
Jun 14, 2002
6.703
6.794
6.573
6.781
71,335
-0.11(-1.58%)
Jun 12, 2002
6.924
6.963
6.783
6.890
55,255
+0.03(+0.46%)
Jun 11, 2002
6.846
6.924
6.807
6.859
72,704
+0.00(+0.00%)
Jun 10, 2002
6.861
6.937
6.823
6.859
58,163
+0.00(+0.00%)
Jun 07, 2002
6.690
6.908
6.586
6.859
99,903
+0.14(+2.13%)
Jun 06, 2002
6.778
6.859
6.674
6.716
128,985
-0.09(-1.30%)
Jun 05, 2002
6.760
6.924
6.758
6.804
71,164
-0.24(-3.46%)
May 31, 2002
7.059
7.132
6.984
7.049
148,829
+0.11(+1.53%)
May 28, 2002
6.960
7.015
6.859
6.942
90,324
-0.02(-0.30%)
May 27, 2002
6.960
7.025
6.911
6.963
69,966
+0.00(+0.00%)
May 24, 2002
6.960
7.025
6.911
6.963
69,966
-0.03(-0.45%)
May 23, 2002
6.916
7.002
6.889
6.994
154,303
+0.11(+1.58%)
May 22, 2002
6.947
6.989
6.820
6.885
150,882
-0.10(-1.45%)
May 21, 2002
6.950
7.010
6.911
6.986
146,263
+0.04(+0.64%)
May 20, 2002
7.015
7.092
6.900
6.942
204,426
-0.12(-1.76%)
May 17, 2002
7.144
7.145
7.012
7.067
181,503
-0.04(-0.62%)
May 16, 2002
7.248
7.251
7.106
7.111
302,790
-0.14(-1.90%)
May 15, 2002
7.233
7.287
7.142
7.249
252,496
+0.08(+1.16%)
May 14, 2002
7.106
7.197
7.004
7.165
154,645
+0.05(+0.66%)
May 13, 2002
7.017
7.145
7.002
7.119
179,621
+0.08(+1.18%)
May 10, 2002
6.976
7.116
6.903
7.036
208,361
+0.11(+1.58%)
May 09, 2002
6.934
6.989
6.885
6.926
179,621
+0.03(+0.37%)
May 08, 2002
6.981
6.984
6.835
6.900
199,465
-0.01(-0.08%)
May 07, 2002
6.924
6.963
6.872
6.906
329,477
+0.03(+0.45%)
May 06, 2002
7.002
7.004
6.859
6.874
444,948
+0.02(+0.34%)
May 03, 2002
6.924
6.924
6.781
6.851
253,009
-0.06(-0.90%)
May 02, 2002
6.830
6.939
6.828
6.913
175,858
+0.10(+1.53%)
May 01, 2002
6.885
6.924
6.695
6.809
216,743
-0.10(-1.39%)
Apr 30, 2002
6.794
6.911
6.753
6.906
91,863
+0.12(+1.72%)
Apr 29, 2002
6.851
6.958
6.703
6.789
176,029
-0.06(-0.87%)
Apr 26, 2002
6.976
7.007
6.809
6.848
172,436
-0.06(-0.90%)
Apr 25, 2002
6.911
6.968
6.877
6.911
80,573
+0.04(+0.57%)
Apr 24, 2002
6.776
6.932
6.742
6.872
159,777
+0.10(+1.54%)
Apr 23, 2002
6.807
6.859
6.758
6.768
104,180
-0.05(-0.80%)
Apr 22, 2002
6.758
7.007
6.755
6.822
186,293
+0.03(+0.50%)
Apr 19, 2002
6.742
6.950
6.740
6.789
178,937
+0.02(+0.31%)
Apr 18, 2002
6.752
6.848
6.682
6.768
166,107
+0.04(+0.54%)
Apr 17, 2002
6.680
6.781
6.677
6.732
124,708
-0.02(-0.30%)
Apr 16, 2002
6.703
6.794
6.703
6.752
162,001
+0.03(+0.50%)
Apr 15, 2002
6.820
6.820
6.683
6.719
147,289
-0.09(-1.37%)
Apr 12, 2002
6.664
6.859
6.641
6.812
95,113
+0.14(+2.14%)
Apr 11, 2002
6.691
6.791
6.635
6.669
197,925
-0.02(-0.31%)
Apr 10, 2002
6.621
6.690
6.581
6.690
146,947
+0.09(+1.37%)
Apr 09, 2002
6.521
6.726
6.521
6.599
117,523
+0.04(+0.68%)
Apr 08, 2002
6.469
6.568
6.430
6.555
95,285
+0.09(+1.32%)
Apr 05, 2002
6.408
6.547
6.408
6.469
140,960
+0.04(+0.61%)
Apr 04, 2002
6.391
6.495
6.391
6.430
74,585
+0.03(+0.41%)
Apr 03, 2002
6.428
6.443
6.386
6.404
143,013
-0.02(-0.32%)
Apr 02, 2002
6.422
6.443
6.376
6.425
60,387
+0.00(+0.04%)
Apr 01, 2002
6.426
6.451
6.313
6.422
118,550
+0.02(+0.28%)
Mar 29, 2002
6.376
6.443
6.339
6.404
201,176
+0.00(+0.00%)
Mar 28, 2002
6.376
6.443
6.339
6.404
201,176
+0.00(+0.00%)
Mar 27, 2002
6.313
6.443
6.301
6.404
166,107
+0.11(+1.69%)
Mar 26, 2002
6.287
6.318
6.225
6.298
84,849
+0.02(+0.25%)
Mar 25, 2002
6.300
6.334
6.222
6.282
241,377
-0.04(-0.70%)
Mar 22, 2002
6.326
6.409
6.303
6.326
87,073
+0.00(+0.04%)
Mar 21, 2002
6.357
6.422
6.300
6.324
235,732
-0.04(-0.57%)
Mar 20, 2002
6.352
6.422
6.275
6.360
170,384
+0.04(+0.62%)
Mar 19, 2002
6.326
6.365
6.311
6.321
94,942
-0.00(-0.04%)
Mar 18, 2002
6.264
6.378
6.261
6.324
290,302
+0.07(+1.08%)
Mar 15, 2002
6.209
6.331
6.209
6.256
164,909
+0.07(+1.18%)
Mar 14, 2002
6.142
6.261
6.131
6.183
283,802
+0.04(+0.63%)
Mar 13, 2002
6.113
6.191
6.079
6.144
96,653
+0.03(+0.47%)
Mar 12, 2002
6.157
6.160
6.056
6.116
91,521
-0.02(-0.25%)
Mar 11, 2002
6.072
6.144
6.040
6.131
225,639
+0.06(+1.07%)
Mar 08, 2002
6.022
6.105
6.020
6.067
195,702
+0.05(+0.87%)
Mar 07, 2002
6.027
6.105
5.981
6.014
108,970
-0.00(-0.04%)
Mar 06, 2002
6.038
6.061
5.988
6.017
200,663
-0.01(-0.13%)
Mar 05, 2002
6.038
6.051
5.996
6.025
104,009
+0.02(+0.26%)
Mar 04, 2002
5.988
6.066
5.970
6.009
171,239
+0.03(+0.52%)
Mar 01, 2002
5.986
5.999
5.939
5.978
193,991
+0.03(+0.44%)
Feb 28, 2002
5.976
5.986
5.913
5.952
213,664
+0.01(+0.13%)
Feb 27, 2002
5.970
5.988
5.911
5.944
413,129
-0.00(-0.04%)
Feb 26, 2002
5.955
5.976
5.892
5.947
101,956
+0.02(+0.31%)
Feb 25, 2002
5.908
5.970
5.846
5.929
320,924
+0.05(+0.93%)
Feb 22, 2002
5.822
5.911
5.788
5.874
158,751
+0.05(+0.89%)
Feb 21, 2002
5.822
5.921
5.820
5.822
262,589
+0.00(+0.00%)
Feb 20, 2002
5.729
5.861
5.703
5.822
188,004
+0.11(+1.86%)
Feb 19, 2002
5.856
5.856
5.698
5.716
128,814
-0.12(-2.00%)
Feb 18, 2002
5.846
5.898
5.796
5.833
260,194
+0.00(+0.00%)
Feb 15, 2002
5.846
5.898
5.796
5.833
260,194
-0.01(-0.22%)
Feb 14, 2002
5.859
5.882
5.783
5.846
212,637
+0.01(+0.22%)
Feb 13, 2002
5.775
5.877
5.768
5.833
432,289
+0.05(+0.90%)
Feb 12, 2002
5.747
5.804
5.737
5.781
180,134
+0.04(+0.68%)
Feb 11, 2002
5.687
5.742
5.666
5.742
269,774
+0.02(+0.27%)
Feb 08, 2002
5.700
5.768
5.677
5.726
105,206
+0.03(+0.46%)
Feb 07, 2002
5.607
5.716
5.604
5.700
242,574
+0.09(+1.57%)
Feb 06, 2002
5.653
5.716
5.534
5.612
145,750
-0.05(-0.96%)
Feb 05, 2002
5.690
5.729
5.612
5.666
179,963
-0.04(-0.77%)
Feb 04, 2002
5.703
5.721
5.638
5.711
326,227
-0.01(-0.09%)
Feb 01, 2002
5.721
5.742
5.695
5.716
159,264
+0.02(+0.27%)
Jan 31, 2002
5.679
5.744
5.679
5.700
838,747
+0.00(+0.00%)
Jan 30, 2002
5.764
5.768
5.672
5.700
211,611
-0.05(-0.95%)
Jan 29, 2002
5.809
5.856
5.716
5.755
193,478
-0.05(-0.89%)
Jan 28, 2002
5.762
5.846
5.731
5.807
500,716
+0.06(+1.13%)
Jan 25, 2002
5.677
5.760
5.638
5.742
514,060
+0.04(+0.68%)
Jan 24, 2002
5.672
5.703
5.625
5.703
754,924
+0.04(+0.69%)
Jan 23, 2002
5.534
5.669
5.534
5.664
3,046,725
+0.14(+2.44%)
Jan 22, 2002
5.534
5.612
5.500
5.529
516,968
-0.01(-0.09%)
Jan 21, 2002
5.453
5.547
5.368
5.534
578,210
+0.00(+0.00%)
Jan 18, 2002
5.453
5.547
5.368
5.534
578,210
+0.08(+1.53%)
Jan 17, 2002
5.536
5.536
5.407
5.451
339,570
-0.02(-0.38%)
Jan 16, 2002
5.430
5.539
5.399
5.471
100,246
+0.04(+0.72%)
Jan 15, 2002
5.413
5.560
5.391
5.433
96,140
+0.04(+0.77%)
Jan 14, 2002
5.560
5.560
5.378
5.391
139,249
-0.12(-2.12%)
Jan 11, 2002
5.535
5.560
5.471
5.508
116,668
-0.03(-0.52%)
Jan 10, 2002
5.500
5.562
5.461
5.536
149,000
+0.01(+0.24%)
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.