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
Companhia Paranaense DE Energia [Copel] ADR
(NY:
ELP
)
7.140
+0.140 (+2.00%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2003
0.9752
0.9798
0.9615
0.9707
3,624,469
+0.03(+3.66%)
Nov 26, 2003
0.9524
0.9524
0.9341
0.9364
438,281
-0.01(-1.44%)
Nov 25, 2003
0.9729
0.9729
0.9638
0.9501
3,307,032
-0.01(-0.95%)
Nov 24, 2003
0.9364
0.9707
0.9136
0.9592
3,022,872
+0.06(+6.60%)
Nov 21, 2003
0.8793
0.9090
0.8747
0.8999
1,524,571
+0.03(+3.96%)
Nov 20, 2003
0.8610
0.8610
0.8610
0.8656
356,842
+0.01(+1.07%)
Nov 19, 2003
0.8747
0.8747
0.8565
0.8565
1,408,980
-0.02(-2.60%)
Nov 18, 2003
0.8862
0.8930
0.8793
0.8793
521,471
+0.01(+1.58%)
Nov 17, 2003
0.8679
0.8793
0.8588
0.8656
2,251,391
-0.03(-3.81%)
Nov 14, 2003
0.8999
0.9021
0.8953
0.8999
1,542,960
+0.01(+1.03%)
Nov 13, 2003
0.8907
0.8999
0.8679
0.8907
2,118,725
-0.01(-1.27%)
Nov 12, 2003
0.8930
0.9090
0.8930
0.9021
1,580,177
+0.02(+2.33%)
Nov 11, 2003
0.8999
0.9090
0.8725
0.8816
2,157,255
-0.03(-3.02%)
Nov 10, 2003
0.9273
0.9273
0.9044
0.9090
575,764
-0.03(-2.69%)
Nov 07, 2003
0.9341
0.9433
0.9250
0.9341
1,464,149
+0.01(+1.49%)
Nov 06, 2003
0.9364
0.9364
0.9318
0.9204
2,026,340
-0.01(-0.98%)
Nov 05, 2003
0.9136
0.9364
0.9227
0.9296
1,616,080
+0.01(+1.50%)
Nov 04, 2003
0.9136
0.9159
0.9021
0.9159
1,623,524
+0.03(+3.35%)
Nov 03, 2003
0.8428
0.8862
0.8770
0.8862
696,346
+0.04(+5.15%)
Oct 31, 2003
0.8519
0.8610
0.8519
0.8428
697,922
+0.00(+0.27%)
Oct 30, 2003
0.8382
0.8405
0.8382
0.8405
270,149
+0.01(+1.38%)
Oct 29, 2003
0.8519
0.8565
0.8291
0.8291
700,987
-0.02(-1.89%)
Oct 28, 2003
0.8199
0.8451
0.8176
0.8451
914,217
+0.03(+4.23%)
Oct 27, 2003
0.8222
0.8222
0.7994
0.8108
301,236
-0.01(-1.66%)
Oct 24, 2003
0.8108
0.8245
0.7971
0.8245
1,020,175
+0.00(+0.56%)
Oct 23, 2003
0.8336
0.8382
0.8108
0.8199
1,213,702
-0.04(-4.27%)
Oct 22, 2003
0.8428
0.8588
0.8291
0.8565
1,196,626
+0.01(+0.81%)
Oct 21, 2003
0.8222
0.8405
0.8222
0.8496
1,672,124
+0.02(+2.48%)
Oct 20, 2003
0.8085
0.8291
0.8039
0.8291
1,006,602
+0.03(+3.71%)
Oct 17, 2003
0.8062
0.8062
0.7857
0.7994
724,193
-0.00(-0.57%)
Oct 16, 2003
0.8565
0.8565
0.8017
0.8039
1,414,672
-0.04(-4.86%)
Oct 15, 2003
0.8222
0.8496
0.8222
0.8451
2,571,017
+0.03(+3.06%)
Oct 14, 2003
0.8199
0.8245
0.8108
0.8199
1,726,855
+0.01(+1.13%)
Oct 13, 2003
0.8085
0.8222
0.8062
0.8108
768,415
+0.00(+0.28%)
Oct 10, 2003
0.8268
0.8268
0.7948
0.8085
1,912,063
-0.01(-1.39%)
Oct 09, 2003
0.7948
0.8405
0.7857
0.8199
3,385,406
+0.04(+4.66%)
Oct 08, 2003
0.7971
0.7971
0.7925
0.7834
2,400,258
+0.00(+0.29%)
Oct 07, 2003
0.7811
0.7880
0.7788
0.7811
2,215,926
-0.01(-0.87%)
Oct 06, 2003
0.7834
0.7834
0.7834
0.7880
839,346
+0.00(+0.58%)
Oct 03, 2003
0.7880
0.7902
0.7811
0.7834
1,427,370
+0.02(+2.08%)
Oct 02, 2003
0.7560
0.7811
0.7560
0.7674
1,287,260
+0.01(+1.20%)
Oct 01, 2003
0.7309
0.7560
0.7217
0.7583
1,346,369
+0.02(+3.11%)
Sep 30, 2003
0.7309
0.7377
0.7149
0.7354
1,134,015
+0.01(+1.26%)
Sep 29, 2003
0.7286
0.7286
0.7126
0.7263
195,278
+0.01(+1.60%)
Sep 26, 2003
0.7240
0.7423
0.7126
0.7149
721,128
-0.00(-0.63%)
Sep 25, 2003
0.7537
0.7423
0.7172
0.7194
586,710
-0.03(-4.55%)
Sep 24, 2003
0.7514
0.7605
0.7491
0.7537
584,521
+0.01(+1.54%)
Sep 23, 2003
0.7491
0.7491
0.7400
0.7423
903,709
-0.00(-0.61%)
Sep 22, 2003
0.7514
0.7514
0.7400
0.7468
619,986
-0.01(-1.21%)
Sep 19, 2003
0.7742
0.7742
0.7537
0.7560
1,282,444
-0.03(-3.50%)
Sep 18, 2003
0.7994
0.7994
0.7925
0.7834
1,932,203
-0.01(-1.44%)
Sep 17, 2003
0.7971
0.7994
0.7811
0.7948
2,114,346
+0.01(+0.87%)
Sep 16, 2003
0.7925
0.7971
0.7857
0.7880
1,960,663
+0.00(+0.58%)
Sep 15, 2003
0.7742
0.7857
0.7651
0.7834
1,608,199
+0.03(+4.26%)
Sep 12, 2003
0.7446
0.7628
0.7400
0.7514
2,558,758
+0.00(+0.00%)
Sep 11, 2003
0.7468
0.7628
0.7354
0.7514
5,003,239
+0.03(+3.79%)
Sep 10, 2003
0.6943
0.7423
0.6875
0.7240
2,880,573
+0.02(+2.59%)
Sep 09, 2003
0.7057
0.7149
0.6989
0.7057
4,319,765
-0.00(-0.64%)
Sep 08, 2003
0.7034
0.7309
0.7012
0.7103
4,075,448
+0.03(+3.67%)
Sep 05, 2003
0.6532
0.6897
0.6418
0.6852
3,806,612
+0.03(+5.26%)
Sep 04, 2003
0.6418
0.6601
0.6281
0.6509
3,053,083
+0.01(+1.42%)
Sep 03, 2003
0.6578
0.6578
0.6349
0.6418
3,399,855
-0.01(-2.09%)
Sep 02, 2003
0.6509
0.6738
0.6441
0.6555
1,060,019
+0.02(+2.50%)
Aug 29, 2003
0.6349
0.6463
0.6281
0.6395
1,629,216
+0.01(+1.08%)
Aug 28, 2003
0.6509
0.6532
0.6281
0.6326
3,223,404
-0.02(-3.48%)
Aug 27, 2003
0.6555
0.6623
0.6372
0.6555
2,454,113
+0.01(+2.14%)
Aug 26, 2003
0.6052
0.6509
0.6052
0.6418
2,244,386
+0.04(+6.04%)
Aug 25, 2003
0.6372
0.6372
0.6007
0.6052
1,284,195
-0.03(-4.33%)
Aug 22, 2003
0.6509
0.6509
0.6304
0.6326
1,806,542
-0.02(-2.81%)
Aug 21, 2003
0.6601
0.6623
0.6395
0.6509
6,574,659
-0.05(-6.56%)
Aug 20, 2003
0.6852
0.7012
0.6646
0.6966
5,929,716
+0.01(+2.01%)
Aug 19, 2003
0.6897
0.6989
0.6783
0.6829
16,008,876
+0.01(+1.70%)
Aug 18, 2003
0.6852
0.6852
0.6646
0.6715
845,038
+0.01(+1.38%)
Aug 15, 2003
0.6555
0.6623
0.6555
0.6623
1,047,321
+0.01(+2.11%)
Aug 14, 2003
0.6509
0.6509
0.6349
0.6486
609,478
+0.00(+0.71%)
Aug 13, 2003
0.6326
0.6486
0.6235
0.6441
1,809,169
+0.01(+2.17%)
Aug 12, 2003
0.6760
0.6760
0.6281
0.6304
11,882,638
-0.03(-5.15%)
Aug 11, 2003
0.6669
0.6669
0.6463
0.6646
1,241,724
+0.01(+1.04%)
Aug 08, 2003
0.6395
0.6578
0.6304
0.6578
6,783,511
+0.04(+5.88%)
Aug 07, 2003
0.5938
0.6235
0.5893
0.6212
2,124,855
+0.04(+6.67%)
Aug 06, 2003
0.6121
0.6121
0.5778
0.5824
3,082,419
-0.02(-3.04%)
Aug 05, 2003
0.5847
0.6235
0.5824
0.6007
8,309,396
+0.02(+3.54%)
Aug 04, 2003
0.5824
0.5847
0.5481
0.5801
1,789,904
-0.01(-2.31%)
Aug 01, 2003
0.6167
0.6212
0.5915
0.5938
3,799,606
-0.03(-4.06%)
Jul 31, 2003
0.6258
0.6349
0.6144
0.6189
2,565,325
-0.01(-1.45%)
Jul 30, 2003
0.6441
0.6486
0.6167
0.6281
1,778,520
-0.01(-1.43%)
Jul 29, 2003
0.6623
0.6623
0.6326
0.6372
464,552
-0.03(-4.45%)
Jul 28, 2003
0.6760
0.6760
0.6601
0.6669
603,348
-0.01(-2.01%)
Jul 25, 2003
0.6806
0.6806
0.6738
0.6806
1,341,552
+0.01(+1.02%)
Jul 24, 2003
0.6829
0.6829
0.6738
0.6738
713,247
-0.00(-0.34%)
Jul 23, 2003
0.6943
0.6966
0.6738
0.6760
2,505,341
-0.01(-1.99%)
Jul 22, 2003
0.6646
0.7012
0.6509
0.6897
3,428,753
+0.03(+4.86%)
Jul 21, 2003
0.6806
0.6852
0.6509
0.6578
1,064,397
-0.02(-3.03%)
Jul 18, 2003
0.6966
0.6966
0.6760
0.6783
2,145,871
-0.01(-1.66%)
Jul 17, 2003
0.6966
0.7057
0.6829
0.6897
736,015
+0.00(+0.67%)
Jul 16, 2003
0.7172
0.7172
0.6852
0.6852
1,116,939
-0.03(-4.46%)
Jul 15, 2003
0.7309
0.7309
0.7126
0.7172
3,643,734
-0.01(-0.95%)
Jul 14, 2003
0.7286
0.7309
0.7194
0.7240
380,923
+0.00(+0.32%)
Jul 11, 2003
0.7263
0.7354
0.7126
0.7217
760,096
-0.01(-1.86%)
Jul 10, 2003
0.7240
0.7354
0.7126
0.7354
1,386,212
-0.01(-1.23%)
Jul 09, 2003
0.7217
0.7491
0.7194
0.7446
2,731,268
+0.02(+2.84%)
Jul 08, 2003
0.7012
0.7309
0.7012
0.7240
327,069
+0.02(+2.26%)
Jul 07, 2003
0.7263
0.7286
0.7012
0.7080
903,271
-0.02(-2.21%)
Jul 03, 2003
0.7286
0.7514
0.7217
0.7240
498,266
-0.00(-0.63%)
Jul 02, 2003
0.7263
0.7423
0.7194
0.7286
1,946,652
+0.01(+1.59%)
Jul 01, 2003
0.6783
0.7172
0.6623
0.7172
792,496
+0.03(+4.67%)
Jun 30, 2003
0.6806
0.6852
0.6646
0.6852
3,616,588
+0.00(+0.67%)
Jun 27, 2003
0.6966
0.6966
0.6646
0.6806
1,989,123
-0.01(-1.97%)
Jun 26, 2003
0.7331
0.7331
0.6943
0.6943
668,149
-0.04(-5.59%)
Jun 25, 2003
0.7537
0.7560
0.7331
0.7354
689,603
-0.02(-2.13%)
Jun 24, 2003
0.7400
0.7583
0.7400
0.7514
1,368,261
+0.03(+3.46%)
Jun 23, 2003
0.7674
0.7674
0.7126
0.7263
2,366,544
-0.05(-5.92%)
Jun 20, 2003
0.7834
0.7948
0.7583
0.7720
1,679,568
-0.03(-3.70%)
Jun 19, 2003
0.7948
0.8108
0.7948
0.8017
1,271,935
+0.00(+0.29%)
Jun 18, 2003
0.8154
0.8222
0.7834
0.7994
739,080
-0.02(-1.96%)
Jun 17, 2003
0.8336
0.8428
0.8154
0.8154
1,046,446
-0.00(-0.56%)
Jun 16, 2003
0.8336
0.8542
0.8199
0.8199
831,027
-0.00(-0.28%)
Jun 13, 2003
0.8405
0.8405
0.8176
0.8222
1,225,086
-0.01(-0.83%)
Jun 12, 2003
0.8154
0.8313
0.7994
0.8291
745,647
+0.01(+1.68%)
Jun 11, 2003
0.8108
0.8154
0.7902
0.8154
295,544
+0.02(+2.00%)
Jun 10, 2003
0.8405
0.8405
0.7994
0.7994
1,657,238
-0.02(-2.78%)
Jun 09, 2003
0.8336
0.8451
0.8199
0.8222
193,089
-0.00(-0.55%)
Jun 06, 2003
0.8428
0.8565
0.8268
0.8268
3,518,511
+0.01(+0.84%)
Jun 05, 2003
0.7971
0.8336
0.7925
0.8199
1,810,921
+0.03(+4.06%)
Jun 04, 2003
0.7628
0.7994
0.7605
0.7880
7,316,367
+0.04(+4.86%)
Jun 03, 2003
0.7423
0.7514
0.7240
0.7514
189,586
+0.00(+0.30%)
Jun 02, 2003
0.7400
0.7605
0.7377
0.7491
1,644,978
+0.01(+0.92%)
May 30, 2003
0.7628
0.7628
0.7377
0.7423
753,091
-0.02(-2.11%)
May 29, 2003
0.7491
0.7834
0.7468
0.7583
4,222,564
+0.01(+1.22%)
May 28, 2003
0.7605
0.7605
0.7446
0.7491
392,307
-0.01(-1.50%)
May 27, 2003
0.7423
0.7628
0.7354
0.7605
679,971
-0.03(-4.03%)
May 23, 2003
0.7742
0.7948
0.7697
0.7925
1,155,907
+0.02(+2.36%)
May 22, 2003
0.7605
0.7834
0.7605
0.7742
1,552,155
+0.01(+1.80%)
May 21, 2003
0.7286
0.7605
0.7240
0.7605
2,594,223
+0.05(+7.77%)
May 20, 2003
0.7400
0.7400
0.6989
0.7057
2,080,195
-0.05(-6.08%)
May 19, 2003
0.7537
0.7720
0.7446
0.7514
4,573,714
-0.05(-6.00%)
May 16, 2003
0.7697
0.8108
0.7309
0.7994
2,633,629
+0.03(+3.55%)
May 15, 2003
0.8176
0.8176
0.7674
0.7720
1,105,555
-0.06(-6.89%)
May 14, 2003
0.8336
0.8382
0.8176
0.8291
1,684,384
-0.01(-1.09%)
May 13, 2003
0.8405
0.8610
0.8382
0.8382
1,278,503
+0.00(+0.27%)
May 12, 2003
0.8245
0.8542
0.8108
0.8359
3,134,960
-0.01(-1.35%)
May 09, 2003
0.8039
0.8496
0.7994
0.8473
3,708,535
+0.06(+7.85%)
May 08, 2003
0.7537
0.7857
0.7468
0.7857
827,962
+0.04(+5.20%)
May 07, 2003
0.7012
0.7514
0.6989
0.7468
3,161,231
+0.06(+8.64%)
May 06, 2003
0.7194
0.7217
0.6829
0.6875
1,746,558
-0.05(-6.23%)
May 05, 2003
0.7514
0.7537
0.7240
0.7331
2,190,531
-0.01(-1.23%)
May 02, 2003
0.7309
0.7583
0.7309
0.7423
1,378,769
+0.03(+4.17%)
May 01, 2003
0.7240
0.7240
0.7012
0.7126
412,886
-0.03(-3.70%)
Apr 30, 2003
0.7423
0.7514
0.7309
0.7400
629,181
+0.01(+1.25%)
Apr 29, 2003
0.7491
0.7834
0.7309
0.7309
1,682,633
-0.01(-1.23%)
Apr 28, 2003
0.6920
0.7423
0.6875
0.7400
2,254,019
+0.04(+6.23%)
Apr 25, 2003
0.6989
0.7103
0.6943
0.6966
4,542,627
-0.00(-0.65%)
Apr 24, 2003
0.7057
0.7057
0.6738
0.7012
4,289,116
+0.00(+0.66%)
Apr 23, 2003
0.6738
0.6989
0.6646
0.6966
4,363,987
+0.03(+5.17%)
Apr 22, 2003
0.6760
0.6852
0.6623
0.6623
1,735,174
-0.03(-4.61%)
Apr 21, 2003
0.6897
0.7103
0.6852
0.6943
645,819
+0.00(+0.33%)
Apr 17, 2003
0.6692
0.7034
0.6692
0.6920
1,247,416
+0.02(+3.41%)
Apr 16, 2003
0.6760
0.6806
0.6646
0.6692
590,213
+0.00(+0.69%)
Apr 15, 2003
0.6646
0.6692
0.6463
0.6646
450,541
+0.02(+3.56%)
Apr 14, 2003
0.6121
0.6418
0.5961
0.6418
777,610
+0.03(+4.46%)
Apr 11, 2003
0.6121
0.6167
0.6052
0.6144
293,355
+0.02(+2.67%)
Apr 10, 2003
0.6052
0.6167
0.5961
0.5984
1,271,060
-0.02(-2.60%)
Apr 09, 2003
0.6372
0.6372
0.6030
0.6144
705,366
-0.03(-3.93%)
Apr 08, 2003
0.6875
0.6875
0.6235
0.6395
3,974,306
-0.05(-6.67%)
Apr 07, 2003
0.7057
0.7263
0.6852
0.6852
1,948,841
+0.00(+0.33%)
Apr 04, 2003
0.6623
0.6829
0.6578
0.6829
1,718,536
+0.03(+4.91%)
Apr 03, 2003
0.6281
0.6738
0.6281
0.6509
6,132,437
+0.01(+2.15%)
Apr 02, 2003
0.6052
0.6372
0.6052
0.6372
1,997,442
+0.05(+9.41%)
Apr 01, 2003
0.5527
0.5938
0.5527
0.5824
1,085,852
+0.03(+5.81%)
Mar 31, 2003
0.5710
0.5710
0.5481
0.5504
290,728
-0.01(-2.03%)
Mar 28, 2003
0.5550
0.5641
0.5459
0.5618
766,664
+0.02(+2.93%)
Mar 27, 2003
0.5641
0.5641
0.5436
0.5459
517,093
-0.02(-2.85%)
Mar 26, 2003
0.5755
0.5755
0.5618
0.5618
129,601
-0.01(-1.20%)
Mar 25, 2003
0.5596
0.5733
0.5596
0.5687
90,633
+0.01(+1.63%)
Mar 24, 2003
0.5710
0.5710
0.5459
0.5596
642,316
-0.02(-3.92%)
Mar 21, 2003
0.5596
0.5847
0.5596
0.5824
928,228
+0.03(+5.81%)
Mar 20, 2003
0.5504
0.5527
0.5390
0.5504
322,252
+0.00(+0.00%)
Mar 19, 2003
0.5710
0.5710
0.5504
0.5504
585,396
-0.03(-5.86%)
Mar 18, 2003
0.5710
0.5870
0.5596
0.5847
841,097
+0.01(+2.40%)
Mar 17, 2003
0.5710
0.5938
0.5641
0.5710
954,499
-0.02(-3.10%)
Mar 14, 2003
0.5824
0.5938
0.5824
0.5893
652,824
+0.02(+3.20%)
Mar 13, 2003
0.5687
0.5778
0.5550
0.5710
1,190,496
+0.01(+2.04%)
Mar 12, 2003
0.5367
0.5596
0.5344
0.5596
76,184
+0.01(+2.51%)
Mar 11, 2003
0.5436
0.5459
0.5344
0.5459
587,148
+0.00(+0.42%)
Mar 10, 2003
0.5573
0.5573
0.5322
0.5436
1,148,901
-0.03(-5.18%)
Mar 07, 2003
0.5527
0.5778
0.5504
0.5733
741,707
+0.01(+2.45%)
Mar 06, 2003
0.5299
0.5596
0.5299
0.5596
623,051
+0.03(+4.70%)
Mar 05, 2003
0.5413
0.5413
0.5184
0.5344
832,340
+0.01(+2.18%)
Mar 04, 2003
0.5253
0.5253
0.5139
0.5230
154,120
+0.00(+0.00%)
Mar 03, 2003
0.5253
0.5322
0.5093
0.5230
304,739
+0.01(+2.23%)
Feb 28, 2003
0.5093
0.5184
0.5070
0.5116
882,254
+0.01(+1.36%)
Feb 27, 2003
0.5025
0.5139
0.4933
0.5047
3,549,598
+0.01(+1.38%)
Feb 26, 2003
0.5025
0.5047
0.4933
0.4979
5,086,867
-0.00(-0.91%)
Feb 25, 2003
0.4979
0.5047
0.4796
0.5025
3,214,647
+0.00(+0.00%)
Feb 24, 2003
0.4910
0.5047
0.4910
0.5025
5,181,441
+0.02(+3.77%)
Feb 21, 2003
0.4773
0.4933
0.4751
0.4842
1,947,966
+0.01(+1.44%)
Feb 20, 2003
0.4751
0.4819
0.4591
0.4773
470,244
+0.01(+2.96%)
Feb 19, 2003
0.4865
0.4910
0.4614
0.4636
699,674
-0.03(-6.88%)
Feb 18, 2003
0.4819
0.5025
0.4819
0.4979
2,829,345
+0.03(+5.83%)
Feb 14, 2003
0.4751
0.4842
0.4636
0.4705
657,641
-0.00(-0.96%)
Feb 13, 2003
0.5025
0.5025
0.4682
0.4751
1,504,430
-0.03(-5.02%)
Feb 12, 2003
0.4979
0.5025
0.4910
0.5002
1,281,568
+0.01(+1.39%)
Feb 11, 2003
0.4933
0.5116
0.4933
0.4933
1,579,301
-0.00(-0.46%)
Feb 10, 2003
0.4819
0.4979
0.4705
0.4956
1,599,442
-0.00(-0.46%)
Feb 07, 2003
0.5162
0.5162
0.4979
0.4979
411,573
-0.02(-3.54%)
Feb 06, 2003
0.4842
0.5207
0.4842
0.5162
1,437,002
+0.01(+2.73%)
Feb 05, 2003
0.5299
0.5299
0.5025
0.5025
553,434
-0.02(-4.35%)
Feb 04, 2003
0.5367
0.5367
0.5207
0.5253
66,552
-0.03(-5.35%)
Feb 03, 2003
0.5710
0.5755
0.5413
0.5550
241,689
+0.00(+0.00%)
Jan 31, 2003
0.5367
0.5641
0.5367
0.5550
819,643
+0.01(+2.53%)
Jan 30, 2003
0.5481
0.5550
0.5413
0.5413
372,604
-0.02(-2.87%)
Jan 29, 2003
0.5276
0.5641
0.5162
0.5573
4,202,861
+0.03(+5.17%)
Jan 28, 2003
0.5436
0.5436
0.5025
0.5299
781,988
+0.00(+0.43%)
Jan 27, 2003
0.5367
0.5710
0.5253
0.5276
220,235
-0.03(-4.94%)
Jan 24, 2003
0.5938
0.5938
0.5390
0.5550
279,344
-0.04(-6.18%)
Jan 23, 2003
0.5938
0.6052
0.5915
0.5915
715,874
+0.03(+4.86%)
Jan 22, 2003
0.5664
0.5847
0.5550
0.5641
1,930,014
-0.01(-2.37%)
Jan 21, 2003
0.6052
0.6167
0.5664
0.5778
3,101,246
-0.05(-7.66%)
Jan 17, 2003
0.6418
0.6418
0.6167
0.6258
701,863
-0.04(-5.52%)
Jan 16, 2003
0.6623
0.6852
0.6601
0.6623
1,782,461
-0.01(-1.36%)
Jan 15, 2003
0.6943
0.6943
0.6646
0.6715
1,149,777
-0.03(-3.61%)
Jan 14, 2003
0.6966
0.7080
0.6852
0.6966
661,143
+0.00(+0.00%)
Jan 13, 2003
0.7149
0.7149
0.6943
0.6966
794,248
-0.02(-3.17%)
Jan 10, 2003
0.7080
0.7263
0.7080
0.7194
1,420,364
+0.02(+3.28%)
Jan 09, 2003
0.6669
0.6966
0.6669
0.6966
1,026,305
+0.03(+4.45%)
Jan 08, 2003
0.6578
0.6783
0.6555
0.6669
1,894,987
+0.00(+0.00%)
Jan 07, 2003
0.6829
0.6852
0.6509
0.6669
593,715
-0.03(-3.95%)
Jan 06, 2003
0.6738
0.6966
0.6509
0.6943
1,903,744
+0.06(+8.96%)
Jan 03, 2003
0.6738
0.6738
0.6349
0.6372
530,228
-0.03(-3.79%)
Jan 02, 2003
0.6532
0.6601
0.6418
0.6623
1,731,233
+0.02(+3.20%)
Dec 31, 2002
0.6167
0.6418
0.6167
0.6418
265,771
+0.01(+1.08%)
Dec 30, 2002
0.6326
0.6395
0.6281
0.6349
162,439
+0.02(+2.96%)
Dec 27, 2002
0.6281
0.6281
0.6121
0.6167
161,126
-0.02(-3.23%)
Dec 26, 2002
0.6509
0.6509
0.6281
0.6372
158,937
-0.04(-5.42%)
Dec 24, 2002
0.6349
0.6738
0.6349
0.6738
118,655
+0.02(+2.43%)
Dec 23, 2002
0.6532
0.6852
0.6281
0.6578
628,743
-0.05(-7.40%)
Dec 20, 2002
0.6509
0.7103
0.6509
0.7103
5,625,414
+0.11(+17.36%)
Dec 19, 2002
0.5618
0.6121
0.5618
0.6052
3,881,045
+0.05(+9.05%)
Dec 18, 2002
0.5139
0.5687
0.5047
0.5550
1,791,656
+0.04(+7.52%)
Dec 17, 2002
0.5093
0.5184
0.5025
0.5162
294,230
+0.01(+2.73%)
Dec 16, 2002
0.4979
0.5139
0.4910
0.5025
357,280
+0.01(+2.80%)
Dec 13, 2002
0.4751
0.5116
0.4614
0.4888
1,825,807
+0.03(+6.47%)
Dec 12, 2002
0.4682
0.4705
0.4545
0.4591
2,265,840
-0.00(-0.50%)
Dec 11, 2002
0.4545
0.4636
0.4385
0.4614
762,723
+0.01(+2.54%)
Dec 10, 2002
0.4339
0.4499
0.4271
0.4499
1,068,338
+0.02(+3.68%)
Dec 09, 2002
0.4385
0.4431
0.4339
0.4339
260,516
-0.01(-3.06%)
Dec 06, 2002
0.4568
0.4568
0.4431
0.4476
301,674
+0.01(+2.62%)
Dec 05, 2002
0.4522
0.4522
0.4317
0.4362
842,848
-0.01(-2.05%)
Dec 04, 2002
0.4454
0.4545
0.4408
0.4454
2,437,037
-0.00(-1.02%)
Dec 03, 2002
0.4682
0.4682
0.4476
0.4499
1,525,009
-0.02(-4.37%)
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.