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
Anika Therapeutics
(NQ:
ANIK
)
25.65
-0.06 (-0.23%)
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 (%)
Oct 31, 2003
6.450
6.680
6.440
6.670
32,275
+0.19(+2.93%)
Oct 30, 2003
6.410
6.480
6.480
6.480
5,700
+0.07(+1.09%)
Oct 29, 2003
6.250
6.490
6.100
6.410
18,100
+0.15(+2.40%)
Oct 28, 2003
6.400
6.400
6.100
6.260
20,800
-0.04(-0.63%)
Oct 27, 2003
6.350
6.400
6.260
6.300
9,300
+0.04(+0.64%)
Oct 24, 2003
6.400
6.400
6.190
6.260
9,800
-0.16(-2.49%)
Oct 23, 2003
6.450
6.489
6.200
6.420
17,800
+0.03(+0.47%)
Oct 22, 2003
6.510
6.510
6.290
6.390
17,300
-0.10(-1.54%)
Oct 21, 2003
6.640
6.640
6.350
6.490
48,400
+0.01(+0.15%)
Oct 20, 2003
6.530
6.630
6.430
6.480
35,100
-0.02(-0.31%)
Oct 17, 2003
6.460
6.550
6.460
6.500
27,400
+0.07(+1.09%)
Oct 16, 2003
6.050
6.520
6.090
6.430
57,900
+0.38(+6.28%)
Oct 15, 2003
6.150
6.160
6.050
6.050
17,500
-0.09(-1.47%)
Oct 14, 2003
6.020
6.260
5.950
6.140
23,525
+0.11(+1.87%)
Oct 13, 2003
6.040
6.100
5.930
6.027
32,200
-0.06(-1.02%)
Oct 10, 2003
6.150
6.151
5.960
6.089
35,400
-0.05(-0.85%)
Oct 09, 2003
6.160
6.300
6.080
6.141
14,365
-0.04(-0.63%)
Oct 08, 2003
6.160
6.180
6.100
6.180
14,100
+0.06(+0.98%)
Oct 07, 2003
6.170
6.180
5.990
6.120
24,000
-0.04(-0.65%)
Oct 06, 2003
6.000
6.200
5.960
6.160
52,800
+0.17(+2.84%)
Oct 03, 2003
5.780
6.000
5.700
5.990
32,700
+0.22(+3.81%)
Oct 02, 2003
5.900
5.930
5.670
5.770
18,700
-0.13(-2.20%)
Oct 01, 2003
5.680
5.910
5.680
5.900
26,900
+0.25(+4.42%)
Sep 30, 2003
5.900
5.940
5.540
5.650
45,380
-0.22(-3.75%)
Sep 29, 2003
5.990
6.010
5.830
5.870
10,400
-0.03(-0.49%)
Sep 26, 2003
6.220
6.450
5.780
5.899
64,125
-0.30(-4.85%)
Sep 25, 2003
6.500
6.540
6.120
6.200
48,010
-0.35(-5.34%)
Sep 24, 2003
6.470
6.650
6.450
6.550
56,625
+0.08(+1.24%)
Sep 23, 2003
6.450
6.570
6.400
6.470
24,300
+0.02(+0.31%)
Sep 22, 2003
6.610
6.730
6.420
6.450
16,200
-0.15(-2.27%)
Sep 19, 2003
6.730
6.750
6.420
6.600
52,295
+0.09(+1.38%)
Sep 18, 2003
6.340
6.720
6.340
6.510
79,100
+0.18(+2.84%)
Sep 17, 2003
6.150
6.490
6.090
6.330
58,850
+0.18(+2.93%)
Sep 16, 2003
5.660
6.260
5.600
6.150
117,168
+0.50(+8.85%)
Sep 15, 2003
5.360
5.670
5.150
5.650
70,000
+0.24(+4.44%)
Sep 12, 2003
5.050
5.410
5.050
5.410
28,000
+0.39(+7.77%)
Sep 11, 2003
5.040
5.160
4.790
5.020
20,700
-0.02(-0.40%)
Sep 10, 2003
5.050
5.110
4.970
5.040
34,600
-0.04(-0.79%)
Sep 09, 2003
5.150
5.180
5.000
5.080
34,400
-0.07(-1.36%)
Sep 08, 2003
5.330
5.330
5.110
5.150
25,000
-0.19(-3.56%)
Sep 05, 2003
5.360
5.400
5.200
5.340
9,100
+0.02(+0.38%)
Sep 04, 2003
5.460
5.460
5.170
5.320
19,800
-0.08(-1.48%)
Sep 03, 2003
5.300
5.470
5.110
5.400
33,300
+0.15(+2.86%)
Sep 02, 2003
5.480
5.480
5.210
5.250
28,700
-0.20(-3.67%)
Aug 29, 2003
5.470
5.470
5.350
5.450
18,900
+0.05(+0.93%)
Aug 28, 2003
5.350
5.460
5.250
5.400
20,700
+0.05(+0.93%)
Aug 27, 2003
5.061
5.440
5.050
5.350
39,600
+0.34(+6.79%)
Aug 26, 2003
5.000
5.140
4.950
5.010
23,700
-0.02(-0.40%)
Aug 25, 2003
4.850
5.030
4.820
5.030
16,200
+0.14(+2.86%)
Aug 22, 2003
4.900
4.950
4.801
4.890
1,600
+0.04(+0.82%)
Aug 21, 2003
4.920
4.940
4.630
4.850
26,200
-0.05(-1.02%)
Aug 20, 2003
4.890
4.980
4.810
4.900
6,300
-0.03(-0.63%)
Aug 19, 2003
5.016
5.040
4.900
4.931
24,400
-0.11(-2.18%)
Aug 18, 2003
4.860
5.180
4.860
5.041
84,800
+0.12(+2.46%)
Aug 15, 2003
4.500
5.000
4.500
4.920
39,500
+0.29(+6.26%)
Aug 14, 2003
4.440
4.640
4.300
4.630
35,700
+0.21(+4.75%)
Aug 13, 2003
4.250
4.440
4.190
4.420
57,700
+0.21(+4.99%)
Aug 12, 2003
4.290
4.340
4.030
4.210
38,800
-0.10(-2.32%)
Aug 11, 2003
4.400
4.440
4.120
4.310
32,900
-0.13(-2.93%)
Aug 08, 2003
4.345
4.480
4.190
4.440
22,800
+0.10(+2.30%)
Aug 07, 2003
4.420
4.420
4.310
4.340
10,700
-0.08(-1.81%)
Aug 06, 2003
4.170
4.420
4.100
4.420
66,500
+0.32(+7.80%)
Aug 05, 2003
4.220
4.400
4.080
4.100
46,200
-0.12(-2.84%)
Aug 04, 2003
4.380
4.380
4.110
4.220
26,700
-0.16(-3.65%)
Aug 01, 2003
4.300
4.350
4.280
4.380
20,000
+0.07(+1.65%)
Jul 31, 2003
4.000
4.470
3.900
4.309
113,500
+0.32(+7.99%)
Jul 30, 2003
3.990
4.100
3.880
3.990
17,300
+0.02(+0.50%)
Jul 29, 2003
4.110
4.110
3.950
3.970
27,600
-0.09(-2.12%)
Jul 28, 2003
3.950
4.110
3.808
4.056
21,400
+0.19(+4.81%)
Jul 25, 2003
3.930
3.940
3.700
3.870
27,700
+0.04(+1.04%)
Jul 24, 2003
3.910
4.110
3.640
3.830
31,700
-0.04(-1.03%)
Jul 23, 2003
4.020
4.040
3.800
3.870
45,900
-0.11(-2.76%)
Jul 22, 2003
4.110
4.110
3.930
3.980
29,600
-0.07(-1.73%)
Jul 21, 2003
3.900
4.100
3.800
4.050
110,000
+0.20(+5.19%)
Jul 18, 2003
3.800
3.850
3.600
3.850
71,500
+0.19(+5.19%)
Jul 17, 2003
3.780
3.780
3.600
3.660
30,200
-0.08(-2.14%)
Jul 16, 2003
3.780
3.830
3.700
3.740
38,700
-0.03(-0.80%)
Jul 15, 2003
3.750
3.850
3.700
3.770
27,400
+0.02(+0.53%)
Jul 14, 2003
3.680
3.880
3.650
3.750
30,400
+0.12(+3.31%)
Jul 11, 2003
3.640
3.730
3.510
3.630
16,400
+0.08(+2.25%)
Jul 10, 2003
3.690
3.700
3.490
3.550
47,800
-0.11(-3.01%)
Jul 09, 2003
3.780
3.800
3.600
3.660
29,300
-0.08(-2.14%)
Jul 08, 2003
3.370
3.740
3.210
3.740
73,500
+0.31(+9.04%)
Jul 07, 2003
3.240
3.587
3.230
3.430
45,300
+0.23(+7.15%)
Jul 03, 2003
3.180
3.259
3.150
3.201
9,000
+0.10(+3.26%)
Jul 02, 2003
2.950
3.200
2.950
3.100
52,600
+0.10(+3.33%)
Jul 01, 2003
3.080
3.290
2.640
3.000
113,300
-0.15(-4.76%)
Jun 30, 2003
3.300
3.350
3.090
3.150
66,900
-0.14(-4.26%)
Jun 27, 2003
3.440
3.440
3.280
3.290
21,300
-0.01(-0.30%)
Jun 26, 2003
3.300
3.500
3.300
3.300
28,700
+0.05(+1.54%)
Jun 25, 2003
3.450
3.470
3.250
3.250
84,700
-0.19(-5.52%)
Jun 24, 2003
3.420
3.450
3.250
3.440
25,500
+0.11(+3.30%)
Jun 23, 2003
3.430
3.500
3.270
3.330
50,900
-0.13(-3.76%)
Jun 20, 2003
3.500
3.540
3.250
3.460
33,800
-0.08(-2.23%)
Jun 19, 2003
3.500
3.550
3.450
3.539
16,100
+0.09(+2.58%)
Jun 18, 2003
3.470
3.570
3.330
3.450
45,100
+0.00(+0.00%)
Jun 17, 2003
3.780
3.830
3.320
3.450
96,600
-0.30(-8.00%)
Jun 16, 2003
4.020
4.140
3.620
3.750
69,400
-0.25(-6.25%)
Jun 13, 2003
3.950
4.050
3.830
4.000
41,800
+0.11(+2.83%)
Jun 12, 2003
3.830
3.960
3.540
3.890
39,500
+0.05(+1.30%)
Jun 11, 2003
3.880
4.170
3.800
3.840
205,200
-0.05(-1.29%)
Jun 10, 2003
3.940
3.950
3.720
3.890
63,600
-0.03(-0.77%)
Jun 09, 2003
3.620
3.950
3.550
3.920
106,000
+0.32(+8.89%)
Jun 06, 2003
3.650
3.780
3.550
3.600
82,700
+0.06(+1.69%)
Jun 05, 2003
3.410
3.540
3.350
3.540
35,300
+0.20(+5.99%)
Jun 04, 2003
3.540
3.650
3.330
3.340
60,200
-0.18(-5.11%)
Jun 03, 2003
3.760
3.840
3.250
3.520
160,400
+0.12(+3.53%)
Jun 02, 2003
3.180
3.750
3.180
3.400
272,600
+0.22(+6.92%)
May 30, 2003
2.830
3.440
2.800
3.180
197,900
+0.36(+12.77%)
May 29, 2003
2.790
2.840
2.700
2.820
39,400
+0.08(+2.92%)
May 28, 2003
2.600
2.840
2.550
2.740
46,500
+0.13(+4.98%)
May 27, 2003
2.610
2.610
2.350
2.610
33,600
+0.00(+0.00%)
May 23, 2003
2.600
2.680
2.600
2.610
8,800
+0.01(+0.38%)
May 22, 2003
2.470
2.680
2.350
2.600
34,500
+0.14(+5.69%)
May 21, 2003
2.430
2.460
2.340
2.460
51,200
+0.01(+0.45%)
May 20, 2003
2.580
2.600
2.440
2.449
66,100
-0.22(-8.28%)
May 19, 2003
2.780
2.780
2.550
2.670
28,700
-0.11(-3.96%)
May 16, 2003
2.850
2.850
2.720
2.780
22,800
+0.07(+2.58%)
May 15, 2003
2.550
2.990
2.550
2.710
116,200
+0.22(+8.84%)
May 14, 2003
2.400
2.590
2.400
2.490
23,200
+0.09(+3.75%)
May 13, 2003
2.370
2.500
2.370
2.400
34,300
-0.09(-3.61%)
May 12, 2003
2.570
2.630
2.340
2.490
50,400
-0.08(-3.11%)
May 09, 2003
2.320
2.600
2.300
2.570
64,600
+0.27(+11.74%)
May 08, 2003
2.330
2.500
2.240
2.300
41,700
+0.02(+0.88%)
May 07, 2003
2.610
2.610
2.250
2.280
168,100
-0.33(-12.64%)
May 06, 2003
2.550
3.000
2.540
2.610
116,700
+0.09(+3.53%)
May 05, 2003
2.770
2.770
2.500
2.521
90,200
-0.26(-9.32%)
May 02, 2003
2.850
2.850
2.690
2.780
51,700
+0.27(+10.76%)
Apr 30, 2003
2.390
2.510
2.330
2.510
84,800
+0.17(+7.26%)
Apr 29, 2003
2.380
2.390
2.300
2.340
102,500
-0.05(-2.09%)
Apr 28, 2003
2.680
2.680
2.350
2.390
164,300
-0.28(-10.49%)
Apr 25, 2003
2.700
2.800
2.600
2.670
48,600
-0.00(-0.04%)
Apr 24, 2003
2.660
2.720
2.580
2.671
134,500
+0.00(+0.04%)
Apr 23, 2003
2.900
2.930
2.650
2.670
106,600
-0.15(-5.32%)
Apr 22, 2003
3.040
3.040
2.750
2.820
217,800
-0.19(-6.31%)
Apr 21, 2003
3.040
3.250
2.800
3.010
364,500
+0.30(+11.07%)
Apr 17, 2003
2.420
2.950
2.310
2.710
771,700
+0.30(+12.45%)
Apr 16, 2003
1.990
2.410
1.950
2.410
653,300
+0.42(+21.11%)
Apr 15, 2003
1.870
2.020
1.870
1.990
229,200
+0.12(+6.42%)
Apr 14, 2003
1.780
1.940
1.770
1.870
30,200
+0.10(+5.65%)
Apr 11, 2003
1.690
1.770
1.690
1.770
16,100
+0.01(+0.57%)
Apr 10, 2003
1.850
1.850
1.750
1.760
17,100
-0.09(-4.86%)
Apr 09, 2003
1.790
1.850
1.780
1.850
45,300
+0.14(+8.19%)
Apr 08, 2003
1.600
1.780
1.510
1.710
14,600
+0.15(+9.62%)
Apr 07, 2003
1.570
1.950
1.560
1.560
38,100
+0.06(+4.00%)
Apr 04, 2003
1.580
1.580
1.500
1.500
3,000
-0.06(-3.85%)
Apr 03, 2003
1.560
1.560
1.560
1.560
200
+0.06(+4.00%)
Apr 02, 2003
1.570
1.570
1.450
1.500
5,600
-0.07(-4.46%)
Apr 01, 2003
1.580
1.580
1.570
1.570
700
-0.01(-0.63%)
Mar 31, 2003
1.590
1.590
1.410
1.580
9,850
+0.01(+0.64%)
Mar 28, 2003
1.460
1.580
1.460
1.570
500,000
+0.13(+9.03%)
Mar 27, 2003
1.440
1.460
1.440
1.440
10,200
-0.03(-2.04%)
Mar 26, 2003
1.470
1.470
1.440
1.470
4,300
-0.03(-2.00%)
Mar 25, 2003
1.470
1.500
1.440
1.500
5,000
+0.10(+7.14%)
Mar 24, 2003
1.400
1.400
1.400
1.400
0
+0.00(+0.00%)
Mar 21, 2003
1.406
1.406
1.400
1.400
1,900
+0.00(+0.00%)
Mar 20, 2003
1.400
1.406
1.400
1.400
4,200
+0.00(+0.00%)
Mar 19, 2003
1.400
1.410
1.400
1.400
9,500
+0.00(+0.00%)
Mar 18, 2003
1.400
1.400
1.400
1.400
1,800
+0.00(+0.00%)
Mar 17, 2003
1.510
1.510
1.400
1.400
5,500
-0.11(-7.28%)
Mar 14, 2003
1.500
1.580
1.500
1.510
10,700
-0.05(-3.21%)
Mar 13, 2003
1.480
1.560
1.480
1.560
5,900
+0.03(+1.96%)
Mar 12, 2003
1.530
1.530
1.530
1.530
0
+0.00(+0.00%)
Mar 11, 2003
1.620
1.640
1.400
1.530
18,900
-0.05(-3.16%)
Mar 10, 2003
1.550
1.580
1.500
1.580
14,500
+0.10(+6.76%)
Mar 07, 2003
1.670
1.670
1.450
1.480
14,200
-0.07(-4.52%)
Mar 06, 2003
1.410
1.600
1.410
1.550
23,500
+0.14(+9.93%)
Mar 05, 2003
1.400
1.450
1.370
1.410
11,200
+0.05(+3.68%)
Mar 04, 2003
1.410
1.420
1.230
1.360
29,000
-0.11(-7.48%)
Mar 03, 2003
1.650
1.650
1.330
1.470
19,100
-0.03(-2.00%)
Feb 28, 2003
1.510
1.550
1.490
1.500
15,000
+0.00(+0.00%)
Feb 27, 2003
1.550
1.740
1.500
1.500
49,200
-0.06(-3.85%)
Feb 26, 2003
1.220
1.820
1.190
1.560
131,300
+0.40(+34.48%)
Feb 25, 2003
1.190
1.200
1.160
1.160
26,300
-0.02(-1.69%)
Feb 24, 2003
1.190
1.200
1.150
1.180
18,100
+0.09(+8.26%)
Feb 21, 2003
1.090
1.090
1.090
1.090
300
-0.02(-1.80%)
Feb 20, 2003
1.000
1.130
1.000
1.110
24,400
-0.01(-0.89%)
Feb 19, 2003
1.070
1.120
1.070
1.120
3,200
+0.01(+0.90%)
Feb 18, 2003
1.080
1.110
1.050
1.110
1,800
+0.00(+0.00%)
Feb 14, 2003
1.100
1.110
1.100
1.110
2,800
+0.06(+5.71%)
Feb 13, 2003
1.050
1.070
1.050
1.050
1,800
+0.00(+0.00%)
Feb 12, 2003
1.010
1.050
1.010
1.050
1,200
-0.03(-2.78%)
Feb 11, 2003
1.080
1.080
1.080
1.080
700
+0.02(+1.89%)
Feb 10, 2003
1.060
1.100
1.050
1.060
10,100
-0.05(-4.50%)
Feb 07, 2003
1.130
1.130
1.060
1.110
2,600
-0.05(-4.31%)
Feb 06, 2003
1.010
1.200
1.010
1.160
17,900
+0.07(+6.42%)
Feb 05, 2003
0.9900
1.090
0.9900
1.090
5,300
+0.04(+3.81%)
Feb 04, 2003
1.030
1.050
0.9900
1.050
14,300
+0.01(+0.96%)
Feb 03, 2003
1.040
1.040
1.040
1.040
200
+0.00(+0.00%)
Jan 31, 2003
1.040
1.040
1.030
1.040
400
-0.04(-3.70%)
Jan 30, 2003
1.010
1.083
1.000
1.080
15,100
+0.07(+6.93%)
Jan 29, 2003
1.010
1.010
1.010
1.010
300
+0.00(+0.00%)
Jan 28, 2003
1.000
1.050
1.000
1.010
3,200
+0.01(+1.00%)
Jan 27, 2003
1.050
1.050
1.050
1.000
5,200
+0.00(+0.00%)
Jan 24, 2003
0.9900
1.000
0.9900
1.000
1,800
-0.01(-0.99%)
Jan 23, 2003
1.000
1.030
0.9900
1.010
5,400
-0.01(-0.98%)
Jan 22, 2003
1.030
1.030
1.000
1.020
6,500
+0.03(+3.03%)
Jan 21, 2003
1.020
1.040
0.9900
0.9900
21,700
-0.07(-6.60%)
Jan 17, 2003
1.040
1.060
1.040
1.060
2,800
+0.00(+0.00%)
Jan 16, 2003
1.020
1.060
1.020
1.060
6,200
-0.06(-5.36%)
Jan 15, 2003
1.050
1.120
1.050
1.120
20,900
+0.13(+13.13%)
Jan 14, 2003
1.080
1.080
0.9800
0.9900
12,800
-0.06(-5.71%)
Jan 13, 2003
1.250
1.250
0.9800
1.050
19,700
+0.01(+0.57%)
Jan 10, 2003
1.090
1.100
1.044
1.044
5,400
-0.04(-3.33%)
Jan 09, 2003
1.000
1.080
1.000
1.080
13,800
+0.08(+8.00%)
Jan 08, 2003
1.000
1.000
1.000
1.000
1,400
-0.09(-8.26%)
Jan 07, 2003
0.9800
1.090
0.9800
1.090
12,100
+0.04(+3.81%)
Jan 06, 2003
1.000
1.050
1.000
1.050
19,300
+0.00(+0.00%)
Jan 03, 2003
1.040
1.050
1.040
1.050
6,000
+0.01(+0.96%)
Jan 02, 2003
1.040
1.040
1.030
1.040
2,600
+0.05(+5.05%)
Dec 31, 2002
1.000
1.040
0.9600
0.9900
17,600
-0.05(-4.81%)
Dec 30, 2002
0.9500
1.050
0.9500
1.040
28,100
+0.06(+6.12%)
Dec 27, 2002
0.9900
1.000
0.9800
0.9800
19,300
-0.01(-1.01%)
Dec 26, 2002
0.9900
1.050
0.9800
0.9900
8,600
-0.01(-1.00%)
Dec 24, 2002
1.000
1.050
1.000
1.000
10,800
-0.04(-3.85%)
Dec 23, 2002
1.020
1.060
0.9800
1.040
8,500
+0.08(+8.33%)
Dec 20, 2002
0.9600
0.9700
0.9500
0.9600
4,900
-0.03(-3.03%)
Dec 19, 2002
1.010
1.040
0.9300
0.9900
18,800
+0.00(+0.00%)
Dec 18, 2002
0.9900
1.050
0.9900
0.9900
3,800
-0.02(-1.98%)
Dec 17, 2002
0.9600
1.070
0.9600
1.010
4,900
-0.03(-2.88%)
Dec 16, 2002
0.9300
1.090
0.9300
1.040
11,400
+0.00(+0.00%)
Dec 13, 2002
1.000
1.040
0.9800
1.040
4,100
-0.01(-0.95%)
Dec 12, 2002
1.050
1.050
0.9900
1.050
10,500
+0.00(+0.00%)
Dec 11, 2002
1.100
1.100
1.050
1.050
22,200
-0.01(-0.94%)
Dec 10, 2002
1.060
1.120
1.050
1.060
19,200
-0.01(-0.93%)
Dec 09, 2002
1.070
1.070
1.070
1.070
0
+0.00(+0.00%)
Dec 06, 2002
1.070
1.070
1.070
1.070
1,000
+0.01(+0.94%)
Dec 05, 2002
1.060
1.100
1.060
1.060
3,200
-0.00(-0.47%)
Dec 04, 2002
1.070
1.120
1.060
1.065
3,700
-0.01(-0.47%)
Dec 03, 2002
1.120
1.120
1.070
1.070
4,000
+0.00(+0.38%)
Dec 02, 2002
1.130
1.130
1.066
1.066
1,200
-0.00(-0.37%)
Nov 27, 2002
1.070
1.070
1.070
1.070
0
+0.00(+0.00%)
Nov 26, 2002
1.124
1.124
1.070
1.070
800
-0.08(-6.96%)
Nov 25, 2002
1.135
1.150
1.080
1.150
8,500
+0.01(+0.97%)
Nov 22, 2002
1.060
1.139
1.060
1.139
1,900
+0.09(+8.48%)
Nov 21, 2002
1.100
1.101
1.050
1.050
4,200
-0.08(-7.08%)
Nov 20, 2002
1.070
1.130
1.070
1.130
1,100
+0.06(+5.61%)
Nov 19, 2002
1.101
1.190
1.050
1.070
6,600
+0.03(+2.88%)
Nov 18, 2002
1.200
1.200
1.040
1.040
10,900
-0.17(-14.05%)
Nov 15, 2002
1.210
1.220
1.210
1.210
900
-0.06(-4.72%)
Nov 14, 2002
1.191
1.270
1.191
1.270
3,100
-0.01(-0.78%)
Nov 13, 2002
1.250
1.280
1.230
1.280
19,500
+0.00(+0.00%)
Nov 12, 2002
1.330
1.330
1.250
1.280
3,900
-0.05(-3.76%)
Nov 11, 2002
1.240
1.330
1.240
1.330
12,200
+0.08(+6.40%)
Nov 08, 2002
1.250
1.260
1.240
1.250
19,900
+0.00(+0.00%)
Nov 07, 2002
1.280
1.280
1.250
1.250
17,500
-0.04(-3.10%)
Nov 06, 2002
1.110
1.330
1.110
1.290
24,400
+0.11(+9.32%)
Nov 05, 2002
1.170
1.180
1.110
1.180
16,600
+0.07(+6.31%)
Nov 04, 2002
1.120
1.120
1.110
1.110
2,400
-0.04(-3.39%)
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.