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
Discover Financial Services
(NY:
DFS
)
122.81
+0.15 (+0.12%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 3, 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 (%)
Dec 31, 2002
9.866
10.06
9.789
9.866
63,808
-0.05(-0.46%)
Dec 30, 2002
9.866
10.12
9.682
9.912
71,784
+0.08(+0.86%)
Dec 27, 2002
9.866
10.10
9.828
9.828
40,403
-0.15(-1.53%)
Dec 26, 2002
10.22
10.22
9.950
9.980
13,337
-0.22(-2.17%)
Dec 24, 2002
10.40
10.41
10.20
10.20
13,206
-0.26(-2.49%)
Dec 23, 2002
10.32
10.46
10.25
10.46
34,650
+0.10(+0.96%)
Dec 20, 2002
10.25
10.48
10.21
10.36
357,746
+0.12(+1.20%)
Dec 19, 2002
10.08
10.42
10.08
10.24
91,267
+0.16(+1.59%)
Dec 18, 2002
10.40
10.49
10.06
10.08
37,396
-0.24(-2.37%)
Dec 17, 2002
10.67
10.70
10.29
10.32
68,385
-0.34(-3.23%)
Dec 16, 2002
10.02
10.67
10.02
10.67
104,996
+0.67(+6.73%)
Dec 13, 2002
9.789
10.10
9.560
9.996
117,418
+0.17(+1.71%)
Dec 12, 2002
9.330
10.04
9.330
9.828
79,107
+0.54(+5.76%)
Dec 11, 2002
9.101
9.483
9.063
9.292
93,359
+0.27(+2.97%)
Dec 10, 2002
8.527
9.024
8.413
9.024
94,536
+0.50(+5.83%)
Dec 09, 2002
8.550
8.787
8.405
8.527
66,685
-0.10(-1.15%)
Dec 06, 2002
9.132
9.216
8.604
8.627
76,884
-0.58(-6.31%)
Dec 05, 2002
9.254
9.330
9.177
9.208
27,327
-0.08(-0.91%)
Dec 04, 2002
9.223
9.445
9.162
9.292
53,478
+0.15(+1.59%)
Dec 03, 2002
9.177
9.346
9.101
9.147
52,040
-0.18(-1.97%)
Dec 02, 2002
9.407
9.560
9.262
9.330
43,541
-0.05(-0.57%)
Nov 29, 2002
9.621
9.713
9.384
9.384
23,928
-0.19(-2.00%)
Nov 27, 2002
9.407
9.675
9.407
9.575
59,362
+0.13(+1.38%)
Nov 26, 2002
9.560
9.590
9.369
9.445
33,211
-0.04(-0.40%)
Nov 25, 2002
9.330
9.483
9.330
9.483
80,806
+0.15(+1.64%)
Nov 22, 2002
9.369
9.415
9.177
9.330
53,871
-0.04(-0.41%)
Nov 21, 2002
9.063
9.476
9.063
9.369
37,526
+0.31(+3.38%)
Nov 20, 2002
8.986
9.170
8.872
9.063
67,731
+0.08(+0.85%)
Nov 19, 2002
9.361
9.399
8.986
8.986
46,156
-0.40(-4.24%)
Nov 18, 2002
9.675
9.675
9.277
9.384
32,035
-0.29(-3.00%)
Nov 15, 2002
9.636
9.736
9.636
9.675
17,782
-0.02(-0.24%)
Nov 14, 2002
9.598
9.713
9.598
9.697
16,344
+0.14(+1.44%)
Nov 13, 2002
9.407
9.613
9.407
9.560
18,698
+0.14(+1.46%)
Nov 12, 2002
9.292
9.514
9.277
9.422
27,458
+0.15(+1.57%)
Nov 11, 2002
9.453
9.453
9.277
9.277
28,766
-0.17(-1.78%)
Nov 08, 2002
9.583
9.598
9.445
9.445
62,370
-0.14(-1.44%)
Nov 07, 2002
9.560
9.590
9.483
9.583
33,604
-0.02(-0.16%)
Nov 06, 2002
9.675
9.675
9.384
9.598
42,757
-0.11(-1.18%)
Nov 05, 2002
9.751
9.759
9.567
9.713
36,611
-0.11(-1.17%)
Nov 04, 2002
9.904
9.904
9.728
9.828
36,873
-0.04(-0.39%)
Nov 01, 2002
9.560
9.866
9.560
9.866
81,199
+0.23(+2.38%)
Oct 31, 2002
9.560
9.751
9.552
9.636
40,011
+0.08(+0.80%)
Oct 30, 2002
9.636
9.652
9.445
9.560
46,418
-0.06(-0.64%)
Oct 29, 2002
9.751
9.751
9.445
9.621
64,723
-0.11(-1.18%)
Oct 28, 2002
9.560
10.17
9.522
9.736
90,090
+0.25(+2.66%)
Oct 25, 2002
9.522
9.560
9.445
9.483
38,834
+0.00(+0.00%)
Oct 24, 2002
9.177
10.02
9.063
9.483
313,682
+1.57(+19.81%)
Oct 23, 2002
8.114
8.114
7.434
7.916
233,398
-0.19(-2.36%)
Oct 22, 2002
8.183
8.344
8.069
8.107
126,440
-0.08(-0.93%)
Oct 21, 2002
8.413
8.512
8.091
8.183
55,701
-0.23(-2.73%)
Oct 18, 2002
7.954
8.428
7.946
8.413
16,605
+0.54(+6.80%)
Oct 17, 2002
7.656
7.877
7.571
7.877
67,339
+0.23(+3.00%)
Oct 16, 2002
7.418
7.747
7.227
7.648
46,941
+0.23(+3.09%)
Oct 15, 2002
7.426
7.495
7.189
7.418
45,372
+0.15(+2.00%)
Oct 14, 2002
7.472
7.472
7.197
7.273
38,049
-0.22(-2.96%)
Oct 11, 2002
7.128
7.610
7.128
7.495
37,657
+0.37(+5.26%)
Oct 10, 2002
7.265
7.265
6.845
7.120
44,456
-0.15(-2.00%)
Oct 09, 2002
7.839
7.923
7.265
7.265
36,480
-0.57(-7.32%)
Oct 08, 2002
7.916
8.023
7.763
7.839
28,896
-0.11(-1.35%)
Oct 07, 2002
8.023
8.046
7.877
7.946
78,845
-0.08(-0.95%)
Oct 04, 2002
7.992
8.030
7.877
8.023
50,079
+0.14(+1.75%)
Oct 03, 2002
8.107
8.221
7.824
7.885
41,318
-0.21(-2.55%)
Oct 02, 2002
8.153
8.260
7.992
8.091
79,891
-0.06(-0.75%)
Oct 01, 2002
8.030
8.168
7.763
8.153
100,420
+0.16(+2.01%)
Sep 30, 2002
8.336
8.336
7.763
7.992
171,420
-0.37(-4.39%)
Sep 27, 2002
8.405
8.428
8.221
8.359
62,762
-0.05(-0.55%)
Sep 26, 2002
8.275
8.520
8.275
8.405
30,989
+0.21(+2.52%)
Sep 25, 2002
8.137
8.206
7.824
8.199
73,876
+0.07(+0.85%)
Sep 24, 2002
8.221
8.221
8.130
8.130
59,101
-0.17(-2.03%)
Sep 23, 2002
8.688
8.688
8.298
8.298
59,755
-0.41(-4.74%)
Sep 20, 2002
8.795
8.887
8.642
8.711
80,676
-0.01(-0.09%)
Sep 19, 2002
8.795
8.826
8.665
8.719
2,392,823
-0.08(-0.87%)
Sep 18, 2002
9.139
9.139
8.780
8.795
53,871
-0.34(-3.77%)
Sep 17, 2002
8.757
9.162
8.581
9.139
81,460
+0.39(+4.46%)
Sep 16, 2002
8.719
8.764
8.680
8.749
75,053
-0.02(-0.17%)
Sep 13, 2002
8.604
8.787
8.573
8.764
1,555,989
+0.16(+1.87%)
Sep 12, 2002
8.803
8.803
8.566
8.604
204,893
-0.23(-2.60%)
Sep 11, 2002
8.803
8.925
8.803
8.833
183,057
+0.06(+0.70%)
Sep 10, 2002
8.504
8.795
8.420
8.772
262,949
+0.27(+3.15%)
Sep 09, 2002
8.497
8.520
8.374
8.504
56,747
-0.06(-0.71%)
Sep 06, 2002
8.512
8.757
8.428
8.566
81,329
+0.09(+1.08%)
Sep 05, 2002
8.566
8.711
8.420
8.474
74,530
-0.69(-7.51%)
Sep 04, 2002
9.262
9.346
8.833
9.162
60,539
-0.05(-0.58%)
Sep 03, 2002
9.828
9.828
9.185
9.216
75,315
-0.57(-5.79%)
Aug 30, 2002
10.26
10.29
9.774
9.782
42,757
-0.48(-4.69%)
Aug 29, 2002
10.32
10.59
10.26
10.26
47,071
-0.06(-0.59%)
Aug 28, 2002
10.59
10.63
10.23
10.32
28,373
-0.31(-2.88%)
Aug 27, 2002
10.58
10.71
10.36
10.63
66,292
+0.05(+0.43%)
Aug 26, 2002
10.30
10.59
10.29
10.58
22,489
+0.30(+2.90%)
Aug 23, 2002
10.55
10.56
10.15
10.29
42,495
-0.29(-2.75%)
Aug 22, 2002
10.55
10.59
10.52
10.58
26,412
+0.06(+0.58%)
Aug 21, 2002
10.52
10.59
10.33
10.52
47,071
+0.02(+0.22%)
Aug 20, 2002
10.51
10.55
10.44
10.49
30,858
-0.21(-2.00%)
Aug 16, 2002
10.78
10.78
10.59
10.71
13,860
-0.11(-1.06%)
Aug 15, 2002
10.55
10.86
10.52
10.82
42,495
+0.34(+3.28%)
Aug 14, 2002
10.44
10.48
10.29
10.48
53,478
+0.07(+0.66%)
Aug 13, 2002
10.72
10.74
10.40
10.41
31,642
-0.30(-2.79%)
Aug 12, 2002
10.71
10.71
10.59
10.71
784,532
-0.02(-0.14%)
Aug 07, 2002
10.75
10.75
10.54
10.72
31,119
+0.02(+0.14%)
Aug 06, 2002
9.904
10.74
9.889
10.71
102,773
+0.88(+8.95%)
Aug 05, 2002
10.44
10.57
9.828
9.828
41,710
-0.65(-6.20%)
Aug 02, 2002
10.63
10.63
10.39
10.48
71,261
-0.11(-1.08%)
Aug 01, 2002
10.71
10.84
10.51
10.59
85,775
-0.13(-1.21%)
Jul 31, 2002
11.10
11.10
10.72
10.72
40,534
-0.37(-3.38%)
Jul 30, 2002
11.12
11.21
10.94
11.10
41,187
-0.02(-0.21%)
Jul 29, 2002
10.88
11.32
10.88
11.12
99,112
+0.32(+2.97%)
Jul 26, 2002
10.22
10.80
10.22
10.80
139,516
+0.55(+5.37%)
Jul 25, 2002
9.483
10.25
9.483
10.25
89,044
+0.80(+8.41%)
Jul 24, 2002
9.713
9.766
9.177
9.453
251,573
-0.30(-3.06%)
Jul 23, 2002
9.751
9.912
9.590
9.751
50,733
-0.06(-0.62%)
Jul 22, 2002
10.25
10.25
9.751
9.812
59,232
-0.44(-4.25%)
Jul 19, 2002
10.36
10.52
10.25
10.25
28,373
-0.44(-4.08%)
Jul 17, 2002
10.94
11.08
10.67
10.68
22,882
-0.56(-4.97%)
Jul 12, 2002
11.43
11.67
11.20
11.24
59,885
-0.24(-2.13%)
Jul 11, 2002
11.62
11.75
11.43
11.49
98,197
-0.18(-1.57%)
Jul 10, 2002
11.72
11.82
11.49
11.67
50,733
-0.05(-0.46%)
Jul 09, 2002
11.55
11.72
11.55
11.72
33,865
+0.17(+1.46%)
Jul 08, 2002
11.51
11.56
11.51
11.56
92,574
+0.09(+0.80%)
Jul 05, 2002
11.23
11.53
11.23
11.46
38,442
+0.24(+2.18%)
Jul 04, 2002
11.70
11.72
11.10
11.22
55,048
+0.00(+0.00%)
Jul 03, 2002
11.70
11.72
11.10
11.22
55,048
-0.46(-3.93%)
Jul 02, 2002
12.01
12.03
11.59
11.68
73,092
-0.37(-3.11%)
Jul 01, 2002
12.43
12.44
12.05
12.05
128,271
-0.40(-3.19%)
Jun 28, 2002
12.77
12.81
11.85
12.45
551,395
-0.23(-1.81%)
Jun 27, 2002
12.58
12.83
12.58
12.68
135,985
+0.14(+1.10%)
Jun 26, 2002
12.47
12.71
12.43
12.54
93,751
+0.11(+0.92%)
Jun 25, 2002
12.31
12.78
12.29
12.43
144,223
+0.38(+3.17%)
Jun 21, 2002
13.04
13.04
12.05
12.05
258,241
-0.96(-7.41%)
Jun 20, 2002
13.08
13.12
12.99
13.01
102,381
-0.11(-0.82%)
Jun 19, 2002
13.54
13.54
13.12
13.12
143,307
-0.44(-3.27%)
Jun 18, 2002
13.66
13.88
13.56
13.56
71,915
-0.10(-0.73%)
Jun 17, 2002
13.25
13.87
13.19
13.66
145,138
+0.43(+3.24%)
Jun 14, 2002
13.00
13.31
12.87
13.23
89,567
+0.21(+1.64%)
Jun 12, 2002
13.31
13.31
13.00
13.02
83,814
-0.24(-1.85%)
Jun 11, 2002
13.08
13.31
13.03
13.26
52,040
+0.18(+1.40%)
Jun 10, 2002
13.08
13.19
13.00
13.08
62,631
+0.08(+0.59%)
Jun 07, 2002
13.00
13.00
12.92
13.00
86,560
+0.00(+0.00%)
Jun 06, 2002
13.27
13.27
12.92
13.00
155,075
-0.23(-1.73%)
Jun 05, 2002
13.00
13.23
13.00
13.23
45,895
-0.54(-3.89%)
May 31, 2002
13.92
14.03
13.57
13.77
117,810
-0.16(-1.15%)
May 28, 2002
14.10
14.13
13.92
13.93
55,701
-0.19(-1.35%)
May 27, 2002
14.15
14.15
14.11
14.12
50,602
+0.00(+0.00%)
May 24, 2002
14.15
14.15
14.11
14.12
49,817
-0.03(-0.22%)
May 23, 2002
13.96
14.15
13.92
14.15
60,539
+0.27(+1.93%)
May 22, 2002
14.03
14.14
13.68
13.88
63,939
-0.13(-0.93%)
May 21, 2002
14.07
14.13
13.92
14.01
43,280
+0.00(+0.00%)
May 20, 2002
14.07
14.30
14.00
14.01
93,228
-0.05(-0.38%)
May 17, 2002
13.91
14.13
13.84
14.06
55,701
+0.16(+1.16%)
May 16, 2002
14.33
14.33
13.90
13.90
86,298
-0.43(-2.99%)
May 15, 2002
14.53
14.53
14.15
14.33
93,490
-0.08(-0.53%)
May 14, 2002
13.84
14.45
13.84
14.41
99,635
+0.64(+4.67%)
May 13, 2002
13.57
14.19
13.57
13.77
63,677
+0.15(+1.12%)
May 10, 2002
14.07
14.23
13.54
13.61
54,917
-0.54(-3.78%)
May 09, 2002
14.51
14.53
13.80
14.15
129,578
-0.40(-2.73%)
May 08, 2002
14.61
14.71
14.38
14.55
150,760
-0.06(-0.42%)
May 07, 2002
14.42
15.27
14.22
14.61
296,422
+0.45(+3.19%)
May 06, 2002
13.62
14.18
13.62
14.16
205,155
+0.73(+5.41%)
May 03, 2002
12.43
13.46
12.43
13.43
191,295
+1.04(+8.40%)
May 02, 2002
12.23
12.45
12.18
12.39
321,266
+0.16(+1.31%)
May 01, 2002
11.85
12.24
11.79
12.23
229,867
+0.37(+3.16%)
Apr 30, 2002
11.82
11.85
11.79
11.85
135,985
+0.00(+0.00%)
Apr 29, 2002
11.95
11.96
11.74
11.85
13,075
-0.15(-1.21%)
Apr 26, 2002
11.66
12.01
11.60
12.00
342,840
+0.30(+2.55%)
Apr 25, 2002
11.82
11.93
11.70
11.70
161,875
-0.20(-1.67%)
Apr 24, 2002
11.83
12.01
11.83
11.90
185,803
+0.09(+0.78%)
Apr 23, 2002
11.47
11.85
11.47
11.81
254,842
+0.32(+2.80%)
Apr 22, 2002
11.43
11.61
11.43
11.49
111,534
+0.03(+0.27%)
Apr 19, 2002
11.40
11.46
11.25
11.46
62,239
+0.09(+0.81%)
Apr 18, 2002
11.36
11.45
11.29
11.36
80,545
+0.01(+0.07%)
Apr 17, 2002
11.46
11.46
11.28
11.36
106,957
-0.10(-0.87%)
Apr 16, 2002
11.08
11.47
11.04
11.46
146,838
+0.44(+4.03%)
Apr 15, 2002
11.43
11.46
10.90
11.01
95,843
-0.40(-3.49%)
Apr 12, 2002
11.28
11.43
11.25
11.41
57,663
+0.13(+1.15%)
Apr 11, 2002
11.27
11.31
11.17
11.28
98,197
+0.04(+0.34%)
Apr 10, 2002
11.24
11.27
11.13
11.24
38,572
+0.00(+0.00%)
Apr 09, 2002
11.17
11.27
11.13
11.24
74,007
+0.11(+1.03%)
Apr 08, 2002
11.06
11.13
10.85
11.13
48,117
+0.07(+0.62%)
Apr 05, 2002
11.40
11.43
11.01
11.06
52,432
-0.35(-3.08%)
Apr 04, 2002
11.28
11.47
11.21
11.41
161,613
+0.13(+1.15%)
Apr 03, 2002
10.90
11.32
10.90
11.28
168,020
+0.35(+3.22%)
Apr 02, 2002
10.59
10.95
10.59
10.93
59,493
+0.26(+2.44%)
Apr 01, 2002
10.71
10.74
10.67
10.67
62,370
-0.04(-0.36%)
Mar 29, 2002
10.72
10.78
10.71
10.71
58,578
+0.00(+0.00%)
Mar 28, 2002
10.72
10.78
10.71
10.71
58,578
-0.09(-0.85%)
Mar 27, 2002
10.67
10.95
10.67
10.80
73,746
+0.16(+1.51%)
Mar 26, 2002
10.55
10.70
10.55
10.64
89,305
+0.11(+1.09%)
Mar 25, 2002
10.43
10.59
10.25
10.52
101,466
+0.09(+0.88%)
Mar 22, 2002
10.32
10.67
10.31
10.43
43,541
+0.03(+0.29%)
Mar 21, 2002
10.27
10.40
10.21
10.40
94,797
+0.13(+1.27%)
Mar 20, 2002
10.15
10.32
10.15
10.27
60,670
+0.12(+1.21%)
Mar 19, 2002
10.01
10.26
9.942
10.15
37,919
+0.14(+1.37%)
Mar 18, 2002
9.820
10.01
9.812
10.01
39,488
+0.11(+1.16%)
Mar 15, 2002
9.675
9.935
9.636
9.896
81,199
+0.22(+2.29%)
Mar 14, 2002
9.483
9.697
9.407
9.675
29,419
+0.19(+2.02%)
Mar 13, 2002
9.560
9.560
9.177
9.483
40,534
-0.08(-0.80%)
Mar 12, 2002
9.369
9.667
9.292
9.560
62,108
+0.15(+1.54%)
Mar 11, 2002
9.858
9.873
9.139
9.415
89,175
-0.42(-4.28%)
Mar 08, 2002
9.828
9.896
9.728
9.835
48,510
+0.01(+0.08%)
Mar 07, 2002
9.896
9.896
9.805
9.828
49,817
+0.01(+0.08%)
Mar 06, 2002
9.797
9.919
9.713
9.820
26,151
+0.02(+0.23%)
Mar 05, 2002
9.751
10.02
9.751
9.797
181,749
+0.05(+0.47%)
Mar 04, 2002
9.789
9.927
9.598
9.751
68,777
-0.04(-0.39%)
Mar 01, 2002
9.789
9.935
9.728
9.789
105,388
-0.08(-0.78%)
Feb 28, 2002
9.567
9.866
9.537
9.866
60,670
+0.26(+2.71%)
Feb 27, 2002
9.560
9.636
9.537
9.606
93,359
+0.05(+0.48%)
Feb 26, 2002
9.254
9.713
9.254
9.560
72,569
+0.32(+3.48%)
Feb 25, 2002
9.369
9.369
9.139
9.239
23,535
-0.14(-1.47%)
Feb 22, 2002
9.292
9.896
9.292
9.376
118,595
+0.08(+0.82%)
Feb 21, 2002
8.336
9.369
8.336
9.300
158,867
+0.91(+10.85%)
Feb 20, 2002
8.336
8.413
8.336
8.390
46,548
-0.02(-0.18%)
Feb 19, 2002
8.405
8.413
8.298
8.405
3,281,960
-0.01(-0.09%)
Feb 18, 2002
8.306
8.413
8.306
8.413
69,692
+0.00(+0.00%)
Feb 15, 2002
8.306
8.413
8.306
8.413
69,692
+0.08(+1.01%)
Feb 14, 2002
8.374
8.405
8.260
8.329
57,009
-0.08(-1.00%)
Feb 13, 2002
8.413
8.413
8.336
8.413
79,237
+0.02(+0.18%)
Feb 12, 2002
8.107
8.405
7.992
8.397
18,305
+0.29(+3.58%)
Feb 11, 2002
8.260
8.260
7.763
8.107
32,688
-0.15(-1.85%)
Feb 08, 2002
8.413
8.413
8.069
8.260
49,556
-0.15(-1.82%)
Feb 07, 2002
8.336
8.527
8.221
8.413
180,050
+0.04(+0.46%)
Feb 06, 2002
8.069
8.374
7.992
8.374
107,611
+0.36(+4.48%)
Feb 05, 2002
8.221
8.221
7.877
8.015
73,223
+0.18(+2.24%)
Feb 04, 2002
7.648
8.030
7.587
7.839
125,525
+0.11(+1.49%)
Feb 01, 2002
7.571
7.724
7.449
7.724
115,980
+0.15(+2.02%)
Jan 31, 2002
7.587
7.663
7.510
7.571
271,055
-0.05(-0.70%)
Jan 30, 2002
7.617
7.648
7.617
7.625
20,528
+0.01(+0.10%)
Jan 29, 2002
7.763
7.763
7.610
7.617
88,129
-0.12(-1.58%)
Jan 28, 2002
7.610
7.916
7.610
7.740
77,145
+0.13(+1.71%)
Jan 25, 2002
7.227
7.610
7.227
7.610
97,935
+0.38(+5.29%)
Jan 24, 2002
7.074
7.265
6.960
7.227
203,063
+0.15(+2.16%)
Jan 23, 2002
6.960
7.074
6.937
7.074
41,187
+0.07(+0.98%)
Jan 22, 2002
7.036
7.074
7.005
7.005
17,259
-0.08(-1.19%)
Jan 21, 2002
7.051
7.380
7.051
7.090
44,456
+0.00(+0.00%)
Jan 18, 2002
7.051
7.380
7.051
7.090
44,326
+0.08(+1.20%)
Jan 17, 2002
6.807
7.074
6.768
7.005
61,324
+0.24(+3.50%)
Jan 16, 2002
6.883
6.883
6.730
6.768
84,598
-0.08(-1.12%)
Jan 15, 2002
6.883
6.914
6.807
6.845
66,554
-0.05(-0.78%)
Jan 14, 2002
7.036
7.036
6.875
6.898
133,370
-0.10(-1.42%)
Jan 11, 2002
6.944
7.090
6.883
6.998
46,548
+0.04(+0.55%)
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.