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
Napco Sec Tech Inc
(NQ:
NSSC
)
49.65
-2.16 (-4.17%)
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
0.1648
0.1648
0.1648
0.1648
0
+0.00(+0.00%)
Oct 30, 2003
0.1648
0.1648
0.1648
0.1648
0
+0.00(+0.00%)
Oct 29, 2003
0.1648
0.1648
0.1648
0.1648
0
+0.00(+0.00%)
Oct 28, 2003
0.1648
0.1648
0.1648
0.1648
0
+0.00(+0.00%)
Oct 27, 2003
0.1648
0.1648
0.1648
0.1648
0
+0.00(+0.00%)
Oct 24, 2003
0.1648
0.1648
0.1648
0.1648
0
+0.00(+0.00%)
Oct 23, 2003
0.1648
0.1648
0.1648
0.1648
0
+0.00(+0.00%)
Oct 22, 2003
0.1648
0.1648
0.1648
0.1648
0
+0.00(+0.00%)
Oct 21, 2003
0.1648
0.1648
0.1648
0.1648
0
+0.00(+0.00%)
Oct 20, 2003
0.1648
0.1648
0.1648
0.1648
0
+0.00(+0.00%)
Oct 17, 2003
0.1648
0.1648
0.1648
0.1648
0
-0.00(-2.64%)
Oct 16, 2003
0.1683
0.1728
0.1683
0.1693
28,654
+0.00(+0.59%)
Oct 15, 2003
0.1719
0.1775
0.1683
0.1683
88,078
-0.00(-1.67%)
Oct 14, 2003
0.1760
0.1801
0.1711
0.1711
113,787
-0.00(-2.33%)
Oct 13, 2003
0.1783
0.1805
0.1732
0.1752
51,527
+0.00(+0.82%)
Oct 10, 2003
0.1671
0.1773
0.1671
0.1738
28,359
-0.00(-0.93%)
Oct 09, 2003
0.1809
0.1809
0.1652
0.1754
126,527
-0.00(-2.60%)
Oct 08, 2003
0.1754
0.1809
0.1754
0.1801
26,483
+0.00(+2.67%)
Oct 07, 2003
0.1732
0.1760
0.1691
0.1754
113,438
+0.00(+1.29%)
Oct 06, 2003
0.1791
0.1791
0.1728
0.1732
50,174
-0.01(-3.86%)
Oct 03, 2003
0.1821
0.1821
0.1801
0.1801
9,816
+0.00(+0.01%)
Oct 02, 2003
0.1807
0.1823
0.1793
0.1801
55,628
+0.00(+0.23%)
Oct 01, 2003
0.1787
0.1815
0.1772
0.1797
47,993
+0.00(+1.18%)
Sep 30, 2003
0.1819
0.1819
0.1772
0.1776
140,707
-0.00(-2.16%)
Sep 29, 2003
0.1789
0.1824
0.1789
0.1815
18,542
+0.00(+0.44%)
Sep 26, 2003
0.1813
0.1813
0.1775
0.1807
158,432
-0.00(-0.34%)
Sep 25, 2003
0.1830
0.1830
0.1813
0.1813
21,815
-0.00(-0.45%)
Sep 24, 2003
0.1821
0.1821
0.1821
0.1821
10,907
-0.00(-1.23%)
Sep 23, 2003
0.1848
0.1874
0.1842
0.1844
28,359
-0.00(-2.15%)
Sep 22, 2003
0.1885
0.1885
0.1885
0.1885
0
+0.00(+0.00%)
Sep 19, 2003
0.1832
0.1893
0.1830
0.1885
64,354
+0.01(+3.35%)
Sep 18, 2003
0.1834
0.1844
0.1815
0.1823
47,000
-0.00(-0.56%)
Sep 17, 2003
0.1874
0.1901
0.1834
0.1834
126,527
-0.00(-2.40%)
Sep 16, 2003
0.1895
0.1905
0.1864
0.1879
30,541
+0.00(+1.33%)
Sep 15, 2003
0.1872
0.1931
0.1854
0.1854
39,267
-0.00(-0.11%)
Sep 12, 2003
0.1856
0.1856
0.1856
0.1856
1,090
+0.00(+0.11%)
Sep 11, 2003
0.1870
0.1954
0.1854
0.1854
47,993
-0.01(-3.19%)
Sep 10, 2003
0.1921
0.1935
0.1868
0.1915
57,810
-0.00(-0.53%)
Sep 09, 2003
0.1878
0.1925
0.1878
0.1925
43,630
+0.01(+3.85%)
Sep 08, 2003
0.1854
0.1854
0.1854
0.1854
33,813
+0.00(+0.00%)
Sep 05, 2003
0.1874
0.1854
0.1854
0.1854
30,541
+0.00(+0.33%)
Sep 04, 2003
0.1848
0.1874
0.1848
0.1848
52,356
+0.00(+0.78%)
Sep 03, 2003
0.1842
0.1866
0.1834
0.1834
8,726
+0.00(+0.56%)
Sep 02, 2003
0.1864
0.1897
0.1809
0.1823
159,250
-0.00(-2.19%)
Aug 29, 2003
0.1866
0.1882
0.1864
0.1864
37,085
-0.00(-0.12%)
Aug 28, 2003
0.1895
0.1895
0.1866
0.1866
33,813
-0.00(-1.51%)
Aug 27, 2003
0.1872
0.1901
0.1872
0.1895
30,541
+0.00(+1.65%)
Aug 26, 2003
0.1852
0.1899
0.1848
0.1864
46,902
-0.00(-0.54%)
Aug 25, 2003
0.1874
0.1874
0.1874
0.1874
21,815
-0.00(-0.11%)
Aug 22, 2003
0.1866
0.1876
0.1866
0.1876
6,544
-0.00(-1.29%)
Aug 21, 2003
0.1876
0.1923
0.1876
0.1901
28,359
+0.00(+1.41%)
Aug 20, 2003
0.1834
0.1899
0.1742
0.1874
110,166
-0.00(-2.44%)
Aug 19, 2003
0.1899
0.1921
0.1899
0.1921
42,539
+0.00(+0.44%)
Aug 18, 2003
0.1942
0.1942
0.1899
0.1913
46,902
-0.00(-0.86%)
Aug 15, 2003
0.1929
0.1929
0.1929
0.1929
0
+0.00(+0.00%)
Aug 14, 2003
0.1897
0.1958
0.1897
0.1929
34,904
-0.00(-1.25%)
Aug 13, 2003
0.1868
0.1972
0.1762
0.1954
179,974
+0.01(+5.38%)
Aug 12, 2003
0.1864
0.1915
0.1844
0.1854
26,178
-0.00(-1.09%)
Aug 11, 2003
0.1895
0.1950
0.1874
0.1874
105,803
-0.00(-1.08%)
Aug 08, 2003
0.1874
0.1895
0.1874
0.1895
31,631
-0.00(-0.43%)
Aug 07, 2003
0.1874
0.1913
0.1874
0.1903
39,267
+0.00(+0.43%)
Aug 06, 2003
0.1929
0.1960
0.1895
0.1895
53,447
-0.00(-1.38%)
Aug 05, 2003
0.1950
0.1964
0.1921
0.1921
44,721
-0.00(-0.21%)
Aug 04, 2003
0.1943
0.1964
0.1917
0.1925
98,168
-0.00(-0.63%)
Aug 01, 2003
0.1937
0.1937
0.1937
0.1937
0
+0.00(+0.00%)
Jul 31, 2003
0.1944
0.1950
0.1937
0.1937
13,089
-0.00(-1.65%)
Jul 30, 2003
0.1899
0.1972
0.1899
0.1970
126,527
+0.01(+2.66%)
Jul 29, 2003
0.1901
0.1919
0.1899
0.1919
19,633
+0.00(+0.95%)
Jul 28, 2003
0.1917
0.1921
0.1901
0.1901
27,268
-0.00(-1.28%)
Jul 25, 2003
0.1909
0.1930
0.1909
0.1925
25,087
+0.00(+1.08%)
Jul 24, 2003
0.1935
0.1958
0.1905
0.1905
138,526
-0.00(-1.68%)
Jul 23, 2003
0.1919
0.1937
0.1919
0.1937
6,544
+0.00(+1.82%)
Jul 22, 2003
0.1903
0.1903
0.1903
0.1903
2,181
+0.00(+0.11%)
Jul 21, 2003
0.1901
0.1901
0.1901
0.1901
3,272
-0.00(-2.30%)
Jul 18, 2003
0.1946
0.1946
0.1946
0.1946
1,090
+0.00(+2.47%)
Jul 17, 2003
0.1940
0.1946
0.1899
0.1899
30,541
-0.00(-0.95%)
Jul 16, 2003
0.1972
0.1972
0.1913
0.1917
125,437
-0.01(-2.60%)
Jul 15, 2003
0.1968
0.1968
0.1968
0.1968
5,453
+0.00(+0.52%)
Jul 14, 2003
0.1980
0.1984
0.1958
0.1958
15,270
-0.00(-1.44%)
Jul 11, 2003
0.1966
0.1986
0.1937
0.1986
123,255
+0.01(+3.61%)
Jul 10, 2003
0.1956
0.1956
0.1917
0.1917
17,452
-0.00(-2.49%)
Jul 09, 2003
0.1950
0.1966
0.1919
0.1966
33,813
+0.00(+0.52%)
Jul 08, 2003
0.1974
0.1974
0.1956
0.1956
15,270
-0.00(-1.44%)
Jul 07, 2003
0.1978
0.1984
0.1978
0.1984
35,994
+0.00(+0.41%)
Jul 03, 2003
0.1976
0.1976
0.1976
0.1976
18,542
-0.00(-0.31%)
Jul 02, 2003
0.1942
0.1982
0.1942
0.1982
41,448
+0.00(+2.31%)
Jul 01, 2003
0.1899
0.1937
0.1899
0.1937
56,719
+0.00(+0.53%)
Jun 30, 2003
0.1899
0.1929
0.1899
0.1927
11,998
+0.00(+1.50%)
Jun 27, 2003
0.1887
0.1915
0.1887
0.1899
125,437
+0.00(+0.87%)
Jun 26, 2003
0.1872
0.1887
0.1872
0.1882
325,045
+0.00(+1.43%)
Jun 25, 2003
0.1856
0.1856
0.1856
0.1856
2,181
-0.00(-0.44%)
Jun 24, 2003
0.1864
0.1864
0.1864
0.1864
5,453
+0.00(+0.66%)
Jun 23, 2003
0.1858
0.1858
0.1852
0.1852
17,452
-0.00(-1.09%)
Jun 20, 2003
0.1834
0.1874
0.1827
0.1872
271,598
+0.00(+1.77%)
Jun 19, 2003
0.1834
0.1840
0.1825
0.1840
23,996
+0.00(+0.33%)
Jun 18, 2003
0.1823
0.1834
0.1805
0.1834
100,349
+0.00(+1.01%)
Jun 17, 2003
0.1807
0.1815
0.1804
0.1815
57,810
+0.00(+0.56%)
Jun 16, 2003
0.1772
0.1807
0.1772
0.1805
68,717
+0.00(+2.67%)
Jun 13, 2003
0.1734
0.1783
0.1732
0.1758
449,391
-0.00(-2.49%)
Jun 12, 2003
0.1683
0.1803
0.1658
0.1803
866,060
+0.01(+6.88%)
Jun 11, 2003
0.1683
0.1687
0.1683
0.1687
2,181
+0.00(+0.24%)
Jun 10, 2003
0.1652
0.1683
0.1650
0.1683
35,994
-0.00(-0.48%)
Jun 09, 2003
0.1658
0.1681
0.1681
0.1691
6,544
+0.00(+1.97%)
Jun 06, 2003
0.1652
0.1681
0.1642
0.1658
178,884
-0.00(-0.37%)
Jun 05, 2003
0.1673
0.1675
0.1632
0.1664
188,700
-0.00(-1.57%)
Jun 04, 2003
0.1681
0.1691
0.1673
0.1691
242,148
+0.00(+0.48%)
Jun 03, 2003
0.1669
0.1683
0.1669
0.1683
64,354
+0.00(+1.65%)
Jun 02, 2003
0.1656
0.1693
0.1656
0.1656
145,070
-0.00(-1.86%)
May 30, 2003
0.1681
0.1691
0.1681
0.1687
100,349
+0.00(+1.09%)
May 29, 2003
0.1652
0.1671
0.1652
0.1669
47,993
+0.00(+0.47%)
May 28, 2003
0.1642
0.1667
0.1642
0.1661
90,532
-0.00(-1.18%)
May 23, 2003
0.1671
0.1681
0.1652
0.1681
37,085
-0.00(-0.84%)
May 22, 2003
0.1679
0.1695
0.1660
0.1695
1,240,190
-0.00(-0.83%)
May 21, 2003
0.1620
0.1709
0.1620
0.1709
21,815
+0.01(+4.74%)
May 20, 2003
0.1614
0.1632
0.1614
0.1632
55,628
+0.00(+0.50%)
May 19, 2003
0.1636
0.1636
0.1624
0.1624
2,181
-0.00(-1.48%)
May 16, 2003
0.1650
0.1650
0.1612
0.1648
65,445
-0.00(-0.12%)
May 15, 2003
0.1601
0.1671
0.1599
0.1650
77,443
+0.00(+1.25%)
May 14, 2003
0.1640
0.1640
0.1601
0.1630
45,811
+0.00(+0.00%)
May 13, 2003
0.1648
0.1648
0.1579
0.1630
75,262
-0.01(-3.15%)
May 12, 2003
0.1683
0.1683
0.1683
0.1683
0
+0.00(+0.00%)
May 09, 2003
0.1660
0.1711
0.1660
0.1683
28,359
+0.00(+1.35%)
May 08, 2003
0.1675
0.1719
0.1660
0.1660
75,262
-0.00(-1.69%)
May 07, 2003
0.1636
0.1750
0.1636
0.1689
161,432
+0.01(+3.62%)
May 06, 2003
0.1689
0.1722
0.1630
0.1630
61,082
-0.01(-3.96%)
May 05, 2003
0.1650
0.1789
0.1638
0.1697
107,984
+0.00(+2.84%)
May 02, 2003
0.1630
0.1675
0.1601
0.1650
86,169
-0.00(-0.12%)
May 01, 2003
0.1693
0.1693
0.1652
0.1652
46,902
-0.00(-2.87%)
Apr 30, 2003
0.1577
0.1701
0.1528
0.1701
57,810
+0.01(+3.09%)
Apr 29, 2003
0.1677
0.1677
0.1650
0.1650
22,905
-0.00(-0.61%)
Apr 28, 2003
0.1685
0.1701
0.1660
0.1660
133,072
-0.00(-2.40%)
Apr 25, 2003
0.1667
0.1701
0.1660
0.1701
187,610
+0.00(+2.20%)
Apr 24, 2003
0.1626
0.1664
0.1626
0.1664
35,994
+0.00(+0.86%)
Apr 23, 2003
0.1614
0.1650
0.1612
0.1650
32,722
+0.00(+1.25%)
Apr 22, 2003
0.1620
0.1650
0.1620
0.1630
175,611
+0.00(+0.00%)
Apr 21, 2003
0.1642
0.1660
0.1612
0.1630
121,074
-0.00(-1.48%)
Apr 17, 2003
0.1646
0.1660
0.1640
0.1654
89,442
+0.00(+1.37%)
Apr 16, 2003
0.1671
0.1683
0.1628
0.1632
226,877
-0.01(-3.49%)
Apr 15, 2003
0.1697
0.1697
0.1691
0.1691
49,084
-0.00(-1.19%)
Apr 14, 2003
0.1715
0.1715
0.1711
0.1711
32,722
-0.00(-0.94%)
Apr 11, 2003
0.1726
0.1742
0.1711
0.1728
104,712
+0.00(+0.00%)
Apr 10, 2003
0.1732
0.1732
0.1722
0.1728
74,171
-0.00(-0.82%)
Apr 09, 2003
0.1732
0.1762
0.1732
0.1742
167,976
-0.00(-0.12%)
Apr 08, 2003
0.1742
0.1762
0.1742
0.1744
34,904
-0.00(-0.23%)
Apr 07, 2003
0.1742
0.1764
0.1738
0.1748
49,084
+0.00(+0.00%)
Apr 04, 2003
0.1726
0.1748
0.1726
0.1748
67,626
+0.00(+0.94%)
Apr 03, 2003
0.1740
0.1764
0.1732
0.1732
61,082
-0.00(-1.16%)
Apr 02, 2003
0.1756
0.1766
0.1722
0.1752
155,978
-0.00(-1.04%)
Apr 01, 2003
0.1764
0.1777
0.1744
0.1770
101,440
-0.00(-1.70%)
Mar 31, 2003
0.1781
0.1801
0.1772
0.1801
46,902
-0.00(-0.11%)
Mar 28, 2003
0.1783
0.1803
0.1783
0.1803
18,542
+0.01(+2.91%)
Mar 27, 2003
0.1752
0.1752
0.1752
0.1752
3,272
+0.00(+0.47%)
Mar 26, 2003
0.1709
0.1748
0.1703
0.1744
14,179
+0.01(+3.13%)
Mar 25, 2003
0.1691
0.1691
0.1691
0.1691
6,544
+0.00(+1.10%)
Mar 24, 2003
0.1799
0.1799
0.1671
0.1673
20,724,380
-0.01(-6.17%)
Mar 21, 2003
0.1679
0.1793
0.1630
0.1783
191,973
+0.01(+3.55%)
Mar 20, 2003
0.1760
0.1760
0.1722
0.1722
55,628
-0.00(-1.63%)
Mar 19, 2003
0.1732
0.1750
0.1724
0.1750
78,534
+0.00(+1.06%)
Mar 18, 2003
0.1734
0.1734
0.1711
0.1732
106,894
-0.00(-0.58%)
Mar 17, 2003
0.1781
0.1801
0.1742
0.1742
54,537
-0.00(-1.27%)
Mar 14, 2003
0.1736
0.1785
0.1736
0.1764
4,581,179
+0.00(+0.70%)
Mar 13, 2003
0.1772
0.1772
0.1683
0.1752
167,976
-0.00(-1.15%)
Mar 12, 2003
0.1748
0.1795
0.1734
0.1772
30,541
+0.00(+0.81%)
Mar 11, 2003
0.1722
0.1785
0.1722
0.1758
53,447
+0.00(+0.71%)
Mar 10, 2003
0.1724
0.1785
0.1722
0.1746
103,621
-0.00(-0.94%)
Mar 07, 2003
0.1734
0.1834
0.1656
0.1762
81,730
+0.00(+1.41%)
Mar 06, 2003
0.1777
0.1777
0.1713
0.1738
51,265
-0.00(-1.61%)
Mar 05, 2003
0.1742
0.1768
0.1742
0.1766
42,539
+0.00(+2.00%)
Mar 04, 2003
0.1742
0.1742
0.1711
0.1732
125,437
-0.00(-1.85%)
Mar 03, 2003
0.1797
0.1797
0.1738
0.1764
31,631
-0.01(-3.46%)
Feb 28, 2003
0.1844
0.1844
0.1825
0.1827
6,544
+0.00(+2.28%)
Feb 27, 2003
0.1811
0.1815
0.1705
0.1787
42,539
-0.00(-2.23%)
Feb 26, 2003
0.1681
0.1836
0.1550
0.1827
278,143
+0.00(+1.24%)
Feb 25, 2003
0.1878
0.1878
0.1805
0.1805
39,267
-0.01(-3.06%)
Feb 24, 2003
0.1911
0.1974
0.1752
0.1862
215,969
-0.01(-3.28%)
Feb 21, 2003
0.1925
0.1925
0.1925
0.1925
0
+0.00(+0.00%)
Feb 20, 2003
0.1925
0.1925
0.1925
0.1925
5,453
-0.00(-0.53%)
Feb 19, 2003
0.1935
0.1935
0.1935
0.1935
0
+0.00(+0.00%)
Feb 18, 2003
0.1889
0.1966
0.1889
0.1935
25,087
+0.00(+2.37%)
Feb 14, 2003
0.1885
0.1923
0.1872
0.1891
106,894
+0.00(+0.76%)
Feb 13, 2003
0.1982
0.1982
0.1840
0.1876
28,359
-0.01(-5.25%)
Feb 12, 2003
0.1962
0.1980
0.1962
0.1980
25,087
+0.00(+1.25%)
Feb 11, 2003
0.1948
0.1956
0.1948
0.1956
11,998
+0.00(+0.96%)
Feb 10, 2003
0.1952
0.1952
0.1917
0.1937
28,359
-0.00(-0.74%)
Feb 07, 2003
0.1952
0.1958
0.1950
0.1952
27,268
+0.00(+2.01%)
Feb 06, 2003
0.1954
0.1954
0.1856
0.1913
163,613
-0.01(-2.68%)
Feb 05, 2003
0.1948
0.1986
0.1948
0.1966
286,869
+0.00(+0.52%)
Feb 04, 2003
0.1958
0.1960
0.1935
0.1956
56,719
-0.00(-0.83%)
Feb 03, 2003
0.1972
0.1974
0.1972
0.1972
6,544
-0.00(-1.02%)
Jan 31, 2003
0.1988
0.2017
0.1986
0.1993
69,808
-0.00(-0.41%)
Jan 30, 2003
0.1995
0.2017
0.1999
0.2001
117,801
+0.00(+0.31%)
Jan 29, 2003
0.1968
0.1995
0.1968
0.1995
13,089
+0.00(+1.45%)
Jan 28, 2003
0.1944
0.1966
0.1944
0.1966
9,816
+0.00(+1.26%)
Jan 27, 2003
0.1844
0.1948
0.1842
0.1942
94,895
-0.00(-1.65%)
Jan 24, 2003
0.1986
0.1986
0.1935
0.1974
16,361
-0.00(-0.62%)
Jan 23, 2003
0.1990
0.2013
0.1986
0.1986
49,084
-0.00(-0.91%)
Jan 22, 2003
0.2005
0.2009
0.2001
0.2005
26,178
-0.00(-1.20%)
Jan 21, 2003
0.2062
0.2062
0.1986
0.2029
2,849,057
-0.00(-0.50%)
Jan 17, 2003
0.2076
0.2078
0.2039
0.2039
28,359
-0.00(-0.99%)
Jan 16, 2003
0.2025
0.2062
0.1997
0.2060
130,890
+0.00(+1.10%)
Jan 15, 2003
0.2058
0.2062
0.2037
0.2037
89,442
-0.00(-0.50%)
Jan 14, 2003
0.2050
0.2070
0.2047
0.2047
409,033
-0.00(-0.10%)
Jan 13, 2003
0.2027
0.2058
0.2027
0.2050
66,536
+0.00(+0.10%)
Jan 10, 2003
0.2029
0.2047
0.2029
0.2047
118,892
+0.00(+0.50%)
Jan 09, 2003
0.1999
0.2037
0.1999
0.2037
35,994
+0.00(+0.00%)
Jan 08, 2003
0.2017
0.2037
0.1966
0.2037
255,237
+0.00(+1.01%)
Jan 07, 2003
0.2005
0.2017
0.1997
0.2017
17,452
-0.00(-0.01%)
Jan 06, 2003
0.1986
0.2037
0.1986
0.2017
146,161
-0.00(-0.39%)
Jan 03, 2003
0.1960
0.2025
0.1960
0.2025
30,541
-0.00(-0.40%)
Jan 02, 2003
0.1876
0.2033
0.1876
0.2033
253,055
+0.01(+7.89%)
Dec 31, 2002
0.1842
0.1889
0.1834
0.1885
1,252,188
+0.00(+1.65%)
Dec 30, 2002
0.1948
0.1948
0.1842
0.1854
606,460
-0.01(-4.01%)
Dec 27, 2002
0.1935
0.1935
0.1927
0.1931
22,905
-0.00(-0.21%)
Dec 26, 2002
0.1854
0.1935
0.1854
0.1935
424,304
+0.01(+3.26%)
Dec 24, 2002
0.1817
0.1919
0.1815
0.1874
40,358
+0.00(+1.77%)
Dec 23, 2002
0.1962
0.1962
0.1830
0.1842
597,734
-0.01(-4.84%)
Dec 20, 2002
0.1962
0.1962
0.1935
0.1935
88,351
-0.00(-1.86%)
Dec 19, 2002
0.2037
0.2037
0.1972
0.1972
242,148
-0.01(-2.71%)
Dec 18, 2002
0.2047
0.2047
0.2017
0.2027
402,489
+0.00(+0.50%)
Dec 17, 2002
0.2054
0.2054
0.2017
0.2017
107,984
-0.00(-1.00%)
Dec 16, 2002
0.2013
0.2054
0.2013
0.2037
375,220
+0.01(+2.56%)
Dec 13, 2002
0.2007
0.2007
0.1909
0.1986
150,524
+0.00(+0.83%)
Dec 12, 2002
0.1974
0.2003
0.1834
0.1970
301,048
-0.00(-0.31%)
Dec 11, 2002
0.2031
0.2031
0.1976
0.1976
69,808
-0.01(-2.61%)
Dec 10, 2002
0.2005
0.2029
0.1986
0.2029
71,989
+0.00(+0.10%)
Dec 09, 2002
0.2050
0.2050
0.2015
0.2027
32,722
+0.00(+0.00%)
Dec 06, 2002
0.2037
0.2037
0.2017
0.2027
58,900
-0.00(-0.50%)
Dec 05, 2002
0.2054
0.2054
0.2029
0.2037
175,611
+0.00(+0.01%)
Dec 04, 2002
0.2076
0.2076
0.1997
0.2037
117,801
-0.00(-1.00%)
Dec 03, 2002
0.2064
0.2064
0.2037
0.2058
251,964
+0.00(+0.51%)
Dec 02, 2002
0.2047
0.2068
0.2017
0.2047
546,469
+0.00(+2.44%)
Nov 29, 2002
0.2017
0.2050
0.1976
0.1999
350,132
+0.00(+0.10%)
Nov 27, 2002
0.1997
0.1997
0.1986
0.1997
93,805
+0.00(+0.00%)
Nov 26, 2002
0.1997
0.2017
0.1997
0.1997
275,961
-0.00(-0.61%)
Nov 25, 2002
0.2007
0.2021
0.1997
0.2009
131,981
+0.00(+0.00%)
Nov 22, 2002
0.2017
0.2017
0.2007
0.2009
66,536
-0.00(-0.40%)
Nov 21, 2002
0.2017
0.2017
0.2017
0.2017
10,907
+0.00(+0.41%)
Nov 20, 2002
0.2007
0.2009
0.2007
0.2009
41,448
-0.00(-0.40%)
Nov 19, 2002
0.2017
0.2017
0.2017
0.2017
0
+0.00(+0.00%)
Nov 18, 2002
0.2017
0.2017
0.2017
0.2017
3,272
-0.00(-0.10%)
Nov 15, 2002
0.2017
0.2043
0.2015
0.2019
70,899
-0.00(-0.40%)
Nov 14, 2002
0.2019
0.2062
0.1997
0.2027
262,872
+0.00(+0.00%)
Nov 13, 2002
0.2029
0.2038
0.2027
0.2027
68,717
-0.00(-0.40%)
Nov 12, 2002
0.2035
0.2035
0.2035
0.2035
0
+0.00(+0.00%)
Nov 11, 2002
0.2035
0.2035
0.2035
0.2035
0
+0.00(+0.00%)
Nov 08, 2002
0.2027
0.2037
0.2019
0.2035
46,902
+0.00(+0.91%)
Nov 07, 2002
0.2037
0.2037
0.2017
0.2017
22,905
-0.00(-0.50%)
Nov 06, 2002
0.2013
0.2027
0.2013
0.2027
52,356
+0.00(+0.61%)
Nov 05, 2002
0.1995
0.2017
0.1995
0.2015
38,176
-0.00(-0.40%)
Nov 04, 2002
0.2007
0.2047
0.2007
0.2023
29,450
+0.00(+0.81%)
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.