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
Adtran Holdings Inc
(NQ:
ADTN
)
4.930
-0.100 (-1.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
6.189
6.274
6.131
6.169
1,311,723
-5.92(-48.96%)
Dec 27, 2002
11.94
12.17
11.94
12.09
413,863
+0.12(+1.03%)
Dec 26, 2002
11.85
12.28
11.85
11.96
886,660
+0.07(+0.57%)
Dec 24, 2002
11.76
11.94
11.76
11.90
503,996
+0.09(+0.79%)
Dec 23, 2002
11.66
11.85
11.42
11.80
817,594
+0.32(+2.81%)
Dec 20, 2002
11.66
11.76
11.42
11.48
1,946,119
-0.18(-1.51%)
Dec 19, 2002
11.61
12.09
11.40
11.66
1,406,656
-0.03(-0.29%)
Dec 18, 2002
12.11
12.11
11.61
11.69
1,015,459
-0.48(-3.94%)
Dec 17, 2002
12.03
12.40
11.94
12.17
849,060
+0.11(+0.90%)
Dec 16, 2002
11.78
12.14
11.63
12.06
961,326
+0.22(+1.90%)
Dec 13, 2002
12.02
12.10
11.78
11.84
674,128
-0.31(-2.56%)
Dec 12, 2002
12.29
12.54
11.97
12.15
924,526
-0.10(-0.83%)
Dec 11, 2002
11.80
12.28
11.73
12.25
1,119,458
+0.45(+3.85%)
Dec 10, 2002
11.55
11.92
11.53
11.79
1,348,256
+0.24(+2.11%)
Dec 09, 2002
12.00
12.08
11.50
11.55
1,169,324
-0.58(-4.79%)
Dec 06, 2002
11.84
12.53
11.68
12.13
1,341,323
+0.24(+2.02%)
Dec 05, 2002
12.14
12.19
11.69
11.89
1,189,591
-0.18(-1.49%)
Dec 04, 2002
12.23
12.28
11.89
12.07
1,449,322
-0.28(-2.25%)
Dec 03, 2002
12.68
12.68
12.30
12.35
1,286,390
-0.50(-3.88%)
Dec 02, 2002
12.54
12.88
12.29
12.85
1,234,124
+0.40(+3.19%)
Nov 29, 2002
12.66
12.66
12.38
12.45
381,330
-0.15(-1.19%)
Nov 27, 2002
12.00
12.66
11.89
12.60
1,199,991
+0.65(+5.46%)
Nov 26, 2002
11.66
12.02
11.57
11.95
1,711,454
+0.20(+1.66%)
Nov 25, 2002
11.81
12.06
11.57
11.75
1,436,789
-0.06(-0.51%)
Nov 22, 2002
11.53
11.89
11.39
11.81
2,944,511
+0.13(+1.12%)
Nov 21, 2002
10.64
11.74
10.64
11.68
1,819,186
+0.95(+8.84%)
Nov 20, 2002
10.23
10.88
10.23
10.73
821,327
+0.51(+4.95%)
Nov 19, 2002
10.37
10.50
10.16
10.23
471,463
-0.19(-1.80%)
Nov 18, 2002
10.50
10.63
10.24
10.41
971,992
-0.07(-0.64%)
Nov 15, 2002
10.22
10.50
10.07
10.48
836,793
+0.23(+2.23%)
Nov 14, 2002
9.833
10.29
9.833
10.25
822,127
+0.32(+3.17%)
Nov 13, 2002
9.799
10.15
9.634
9.938
1,010,125
+0.07(+0.72%)
Nov 12, 2002
9.557
10.09
9.491
9.866
777,327
+0.30(+3.18%)
Nov 11, 2002
9.881
9.885
9.469
9.563
801,594
-0.30(-3.08%)
Nov 08, 2002
9.956
10.11
9.750
9.866
736,527
-0.09(-0.90%)
Nov 07, 2002
10.13
10.13
9.735
9.956
1,039,192
-0.28(-2.78%)
Nov 06, 2002
10.10
10.29
9.840
10.24
1,170,124
+0.12(+1.15%)
Nov 05, 2002
10.16
10.26
9.821
10.13
1,981,052
-0.53(-4.93%)
Nov 04, 2002
10.14
10.94
10.10
10.65
3,777,039
+0.53(+5.19%)
Nov 01, 2002
9.450
10.23
9.401
10.13
1,731,720
+0.60(+6.34%)
Oct 31, 2002
9.465
9.727
9.304
9.521
2,093,851
-0.01(-0.08%)
Oct 30, 2002
8.813
9.533
8.708
9.529
1,620,788
+0.75(+8.50%)
Oct 29, 2002
8.824
8.824
8.561
8.783
1,239,724
+0.01(+0.09%)
Oct 28, 2002
8.674
8.933
8.591
8.775
1,062,717
+0.06(+0.65%)
Oct 25, 2002
8.438
8.753
8.400
8.719
913,113
+0.24(+2.88%)
Oct 24, 2002
8.213
8.648
8.138
8.475
1,894,386
-0.02(-0.18%)
Oct 23, 2002
8.348
8.531
8.006
8.490
1,089,845
+0.18(+2.17%)
Oct 22, 2002
8.273
8.610
8.111
8.310
1,003,726
+0.02(+0.27%)
Oct 21, 2002
7.751
8.288
7.388
8.288
1,105,591
+0.47(+6.05%)
Oct 18, 2002
7.913
7.916
7.598
7.815
1,165,591
-0.15(-1.93%)
Oct 17, 2002
8.003
8.089
7.875
7.969
1,524,700
+0.09(+1.19%)
Oct 16, 2002
8.138
8.138
7.785
7.875
1,540,255
-0.27(-3.36%)
Oct 15, 2002
7.538
8.490
7.534
8.149
2,486,648
+0.72(+9.75%)
Oct 14, 2002
8.085
8.153
7.245
7.425
3,468,174
-0.45(-5.77%)
Oct 11, 2002
7.819
8.205
7.703
7.880
1,729,686
+0.16(+2.10%)
Oct 10, 2002
7.451
7.725
7.451
7.718
1,920,519
+0.29(+3.94%)
Oct 09, 2002
7.388
7.684
7.388
7.425
1,376,789
-0.04(-0.60%)
Oct 08, 2002
7.309
7.553
7.286
7.470
2,424,249
+0.19(+2.68%)
Oct 07, 2002
7.388
7.470
7.253
7.275
2,161,317
-0.09(-1.17%)
Oct 04, 2002
6.844
7.658
6.750
7.361
4,898,276
+0.61(+8.99%)
Oct 03, 2002
6.548
7.069
6.544
6.754
5,700,758
+1.13(+19.99%)
Oct 02, 2002
5.745
5.981
5.625
5.629
1,077,016
-0.08(-1.44%)
Oct 01, 2002
5.873
5.940
5.595
5.711
1,349,056
-0.14(-2.37%)
Sep 30, 2002
5.719
5.981
5.588
5.850
921,998
+0.04(+0.78%)
Sep 27, 2002
6.240
6.240
5.636
5.805
2,488,781
-0.53(-8.35%)
Sep 26, 2002
6.375
6.465
6.296
6.334
373,330
+0.01(+0.24%)
Sep 25, 2002
6.113
6.411
6.113
6.319
690,064
+0.19(+3.06%)
Sep 24, 2002
6.188
6.405
6.056
6.131
1,257,660
-0.13(-2.10%)
Sep 23, 2002
6.341
6.386
6.176
6.263
345,597
-0.10(-1.59%)
Sep 20, 2002
6.413
6.491
6.349
6.364
993,830
-0.01(-0.24%)
Sep 19, 2002
6.581
6.664
6.375
6.379
633,595
-0.23(-3.46%)
Sep 18, 2002
6.694
6.743
6.574
6.608
565,062
-0.12(-1.78%)
Sep 17, 2002
7.118
7.125
6.713
6.728
467,729
-0.27(-3.85%)
Sep 16, 2002
7.121
7.121
6.997
6.997
622,928
-0.06(-0.86%)
Sep 13, 2002
6.975
7.155
6.971
7.058
638,091
+0.08(+1.13%)
Sep 12, 2002
6.994
7.076
6.956
6.979
317,731
-0.15(-2.10%)
Sep 11, 2002
6.938
7.208
6.930
7.129
195,465
+0.08(+1.06%)
Sep 10, 2002
6.938
7.095
6.938
7.054
380,994
+0.03(+0.37%)
Sep 09, 2002
7.050
7.163
6.795
7.028
406,530
-0.01(-0.11%)
Sep 06, 2002
6.904
7.069
6.866
7.035
546,396
+0.17(+2.46%)
Sep 05, 2002
6.818
7.024
6.664
6.866
1,203,991
-0.00(-0.05%)
Sep 04, 2002
6.465
6.930
6.420
6.870
847,993
+0.50(+7.76%)
Sep 03, 2002
6.506
6.544
6.214
6.375
595,995
-0.15(-2.24%)
Aug 30, 2002
7.050
7.166
6.518
6.521
1,110,658
-0.53(-7.50%)
Aug 29, 2002
7.275
7.275
7.050
7.050
555,134
-0.23(-3.14%)
Aug 28, 2002
7.373
7.406
7.279
7.279
577,062
-0.11(-1.52%)
Aug 27, 2002
7.650
7.650
7.376
7.391
222,265
-0.21(-2.71%)
Aug 26, 2002
7.444
7.620
7.391
7.598
238,131
+0.17(+2.27%)
Aug 23, 2002
7.748
7.748
7.361
7.429
407,479
-0.23(-2.99%)
Aug 22, 2002
7.699
7.781
7.594
7.658
435,996
-0.06(-0.78%)
Aug 21, 2002
7.451
7.718
7.444
7.718
297,352
+0.28(+3.73%)
Aug 20, 2002
7.444
7.496
7.332
7.440
21,066,512
+0.04(+0.56%)
Aug 16, 2002
7.219
7.406
7.151
7.399
256,939
+0.12(+1.70%)
Aug 15, 2002
7.358
7.406
6.938
7.275
260,264
-0.03(-0.36%)
Aug 14, 2002
6.904
7.358
6.900
7.301
496,529
+0.51(+7.45%)
Aug 13, 2002
7.151
7.342
6.784
6.795
304,032
-0.46(-6.40%)
Aug 12, 2002
7.238
7.331
6.964
7.260
238,878
+0.21(+2.98%)
Aug 07, 2002
7.088
7.219
6.870
7.050
614,211
+0.10(+1.40%)
Aug 06, 2002
6.690
7.058
6.503
6.953
540,070
+0.38(+5.70%)
Aug 05, 2002
6.765
6.825
6.578
6.578
375,199
-0.25(-3.63%)
Aug 02, 2002
7.009
7.009
6.660
6.825
502,551
-0.21(-2.93%)
Aug 01, 2002
6.998
7.223
6.975
7.031
564,395
+0.00(+0.00%)
Jul 31, 2002
7.196
7.196
7.005
7.031
440,796
-0.19(-2.60%)
Jul 30, 2002
7.260
7.358
7.050
7.219
399,997
-0.06(-0.88%)
Jul 29, 2002
6.844
7.365
6.754
7.283
438,663
+0.52(+7.71%)
Jul 26, 2002
6.855
6.881
6.709
6.761
1,011,504
-0.12(-1.74%)
Jul 25, 2002
6.904
6.941
6.713
6.881
825,860
-0.14(-2.03%)
Jul 24, 2002
6.945
7.024
6.705
7.024
532,038
+0.09(+1.35%)
Jul 23, 2002
7.200
7.223
6.866
6.930
858,660
-0.22(-3.09%)
Jul 22, 2002
7.009
7.313
6.945
7.151
1,141,378
+0.10(+1.44%)
Jul 19, 2002
6.975
7.331
6.848
7.050
698,394
-0.09(-1.31%)
Jul 17, 2002
7.181
7.511
6.900
7.144
700,794
+0.46(+6.96%)
Jul 12, 2002
6.518
6.956
6.514
6.679
409,597
+0.17(+2.53%)
Jul 11, 2002
6.623
6.731
6.338
6.514
661,861
-0.00(-0.06%)
Jul 10, 2002
6.847
6.863
6.506
6.518
501,063
-0.34(-4.98%)
Jul 09, 2002
6.686
6.859
6.686
6.859
484,796
+0.17(+2.58%)
Jul 08, 2002
7.204
7.204
6.686
6.686
831,727
-0.52(-7.18%)
Jul 05, 2002
6.769
7.204
6.769
7.204
211,465
+0.43(+6.37%)
Jul 04, 2002
6.559
6.788
6.146
6.773
1,244,790
+0.00(+0.00%)
Jul 03, 2002
6.559
6.788
6.146
6.773
1,243,457
+0.08(+1.12%)
Jul 02, 2002
7.050
7.088
6.600
6.698
773,594
-0.50(-6.93%)
Jul 01, 2002
7.313
7.331
7.088
7.196
890,126
+0.07(+1.01%)
Jun 28, 2002
7.125
7.594
7.050
7.125
1,150,124
-0.15(-2.07%)
Jun 27, 2002
7.305
7.463
7.028
7.275
718,128
+0.08(+1.15%)
Jun 26, 2002
7.088
7.298
6.833
7.193
1,061,058
+0.06(+0.79%)
Jun 25, 2002
7.189
7.519
7.118
7.136
878,660
-0.37(-4.95%)
Jun 21, 2002
7.193
7.511
7.084
7.508
1,456,789
+0.45(+6.32%)
Jun 20, 2002
7.181
7.519
7.058
7.061
778,661
-0.13(-1.82%)
Jun 19, 2002
7.523
7.526
7.181
7.192
591,729
-0.38(-4.96%)
Jun 18, 2002
7.838
7.942
7.564
7.568
489,596
-0.23(-2.93%)
Jun 17, 2002
7.583
7.943
7.583
7.796
261,598
+0.22(+2.97%)
Jun 14, 2002
7.320
7.688
7.043
7.571
1,212,791
+0.11(+1.51%)
Jun 12, 2002
7.463
7.481
7.264
7.459
755,727
-0.02(-0.30%)
Jun 11, 2002
7.628
7.838
7.463
7.481
1,510,655
-0.07(-0.94%)
Jun 10, 2002
7.335
7.763
7.335
7.553
1,095,992
+0.19(+2.55%)
Jun 07, 2002
7.536
7.536
7.343
7.365
2,434,382
-0.18(-2.39%)
Jun 06, 2002
8.250
8.250
7.538
7.545
991,726
-0.74(-8.92%)
Jun 05, 2002
8.494
8.494
8.160
8.284
293,331
-0.60(-6.75%)
May 31, 2002
8.756
8.978
8.726
8.884
418,396
+0.13(+1.50%)
May 28, 2002
8.719
8.783
8.580
8.753
378,663
+0.03(+0.30%)
May 27, 2002
8.644
8.891
8.633
8.726
170,665
+0.00(+0.00%)
May 24, 2002
8.644
8.891
8.633
8.726
165,598
-0.14(-1.61%)
May 23, 2002
8.963
9.000
8.629
8.869
272,264
-0.18(-1.99%)
May 22, 2002
9.173
9.278
8.921
9.049
178,132
-0.20(-2.11%)
May 21, 2002
9.413
9.465
9.169
9.244
187,198
-0.08(-0.84%)
May 20, 2002
9.375
9.638
9.278
9.323
346,397
-0.17(-1.82%)
May 17, 2002
9.383
9.578
9.375
9.495
242,931
+0.12(+1.32%)
May 16, 2002
9.390
9.517
9.349
9.371
466,663
-0.08(-0.83%)
May 15, 2002
9.184
9.649
9.120
9.450
651,995
+0.27(+2.98%)
May 14, 2002
8.813
9.323
8.809
9.176
332,530
+0.45(+5.16%)
May 13, 2002
8.400
8.745
8.250
8.726
246,664
+0.38(+4.58%)
May 10, 2002
8.522
8.546
8.138
8.344
314,397
-0.08(-0.98%)
May 09, 2002
8.794
8.906
8.426
8.426
236,531
-0.35(-3.97%)
May 08, 2002
8.254
8.835
8.254
8.775
895,993
+0.45(+5.41%)
May 07, 2002
8.494
8.494
8.198
8.325
323,997
-0.15(-1.81%)
May 06, 2002
8.719
8.719
8.472
8.479
615,195
-0.22(-2.54%)
May 03, 2002
8.899
8.910
8.633
8.700
283,197
-0.20(-2.19%)
May 02, 2002
9.114
9.150
8.828
8.895
531,196
-0.23(-2.51%)
May 01, 2002
9.319
9.319
9.075
9.124
585,862
-0.20(-2.13%)
Apr 30, 2002
9.008
9.383
8.948
9.323
363,197
+0.32(+3.58%)
Apr 29, 2002
9.041
9.229
8.794
9.000
266,664
-0.05(-0.58%)
Apr 26, 2002
9.184
9.338
9.023
9.053
321,064
-0.26(-2.82%)
Apr 25, 2002
9.109
9.322
9.000
9.315
320,797
+0.12(+1.35%)
Apr 24, 2002
9.154
9.390
9.109
9.191
499,729
-0.08(-0.85%)
Apr 23, 2002
9.296
9.431
9.173
9.270
218,398
-0.07(-0.80%)
Apr 22, 2002
9.619
9.619
9.146
9.345
366,664
-0.33(-3.37%)
Apr 19, 2002
9.720
9.720
9.600
9.671
218,931
+0.03(+0.35%)
Apr 18, 2002
9.750
9.825
9.446
9.638
739,727
-0.16(-1.65%)
Apr 17, 2002
9.917
10.20
9.739
9.799
401,330
-0.12(-1.17%)
Apr 16, 2002
9.810
10.23
9.713
9.915
1,167,458
+0.17(+1.73%)
Apr 15, 2002
8.940
9.938
8.869
9.746
2,006,918
+0.82(+9.20%)
Apr 12, 2002
8.929
8.944
8.550
8.925
429,063
+0.13(+1.49%)
Apr 11, 2002
8.606
8.940
8.565
8.794
595,195
+0.15(+1.69%)
Apr 10, 2002
8.550
8.764
8.423
8.648
358,930
+0.08(+0.91%)
Apr 09, 2002
8.629
8.906
8.460
8.569
287,464
-0.19(-2.14%)
Apr 08, 2002
8.535
8.760
8.423
8.756
332,797
+0.13(+1.52%)
Apr 05, 2002
8.884
8.884
8.561
8.625
199,998
-0.23(-2.54%)
Apr 04, 2002
8.891
9.038
8.780
8.850
184,531
-0.07(-0.76%)
Apr 03, 2002
8.929
8.996
8.850
8.918
131,999
-0.02(-0.21%)
Apr 02, 2002
9.000
9.026
8.816
8.936
685,861
-0.13(-1.45%)
Apr 01, 2002
9.011
9.083
8.854
9.068
331,464
+0.02(+0.17%)
Mar 29, 2002
8.925
9.056
8.888
9.053
343,197
+0.00(+0.00%)
Mar 28, 2002
8.925
9.056
8.888
9.053
342,397
+0.04(+0.42%)
Mar 27, 2002
8.816
9.030
8.775
9.015
611,728
+0.16(+1.78%)
Mar 26, 2002
9.263
9.263
8.820
8.858
662,128
-0.30(-3.28%)
Mar 25, 2002
9.446
9.525
9.146
9.158
533,329
-0.17(-1.77%)
Mar 22, 2002
9.409
9.634
9.319
9.323
449,863
-0.09(-0.96%)
Mar 21, 2002
9.338
9.439
9.191
9.413
535,996
+0.06(+0.68%)
Mar 20, 2002
9.154
9.469
9.038
9.349
893,860
-0.49(-5.03%)
Mar 19, 2002
10.42
10.43
9.825
9.844
374,663
-0.58(-5.58%)
Mar 18, 2002
10.31
10.43
10.05
10.43
296,264
+0.15(+1.46%)
Mar 15, 2002
10.02
10.34
9.941
10.28
369,863
+0.03(+0.29%)
Mar 14, 2002
10.10
10.32
10.00
10.25
334,397
+0.12(+1.19%)
Mar 13, 2002
10.05
10.22
9.863
10.13
265,864
-0.02(-0.15%)
Mar 12, 2002
10.35
10.40
10.06
10.14
365,597
-0.40(-3.84%)
Mar 11, 2002
10.59
10.59
10.37
10.55
264,531
-0.06(-0.60%)
Mar 08, 2002
10.31
10.66
10.31
10.61
274,664
+0.40(+3.93%)
Mar 07, 2002
10.58
10.69
10.13
10.21
399,463
-0.36(-3.37%)
Mar 06, 2002
10.18
10.57
9.863
10.56
642,928
+0.42(+4.10%)
Mar 05, 2002
9.563
10.24
9.431
10.15
513,329
+0.36(+3.64%)
Mar 04, 2002
9.510
9.859
8.978
9.791
427,730
+0.27(+2.80%)
Mar 01, 2002
9.188
9.525
9.015
9.525
326,397
+0.49(+5.39%)
Feb 28, 2002
9.281
9.281
8.775
9.038
832,260
-0.04(-0.50%)
Feb 27, 2002
9.476
9.634
9.049
9.083
907,460
-0.34(-3.62%)
Feb 26, 2002
9.105
9.473
9.101
9.424
529,062
+0.13(+1.41%)
Feb 25, 2002
9.300
9.442
9.188
9.293
482,129
+0.03(+0.32%)
Feb 22, 2002
9.154
9.450
9.026
9.263
404,797
+0.11(+1.19%)
Feb 21, 2002
9.285
9.383
9.128
9.154
424,263
-0.13(-1.41%)
Feb 20, 2002
9.154
9.499
9.098
9.285
454,930
+0.12(+1.27%)
Feb 19, 2002
9.383
9.424
9.154
9.169
650,128
-0.23(-2.43%)
Feb 18, 2002
9.690
9.690
9.386
9.398
546,662
+0.00(+0.00%)
Feb 15, 2002
9.690
9.690
9.386
9.398
545,596
-0.34(-3.50%)
Feb 14, 2002
9.718
9.788
9.641
9.739
404,263
+0.02(+0.23%)
Feb 13, 2002
9.600
9.821
9.525
9.716
131,999
+0.10(+1.05%)
Feb 12, 2002
9.653
9.694
9.349
9.615
408,263
-0.09(-0.97%)
Feb 11, 2002
9.581
9.713
9.461
9.709
554,662
+0.04(+0.47%)
Feb 08, 2002
9.278
9.690
9.278
9.664
406,397
+0.37(+4.00%)
Feb 07, 2002
9.593
9.668
9.281
9.293
268,264
-0.24(-2.48%)
Feb 06, 2002
9.750
9.799
9.476
9.529
386,663
-0.22(-2.27%)
Feb 05, 2002
9.563
9.848
9.375
9.750
346,930
+0.09(+0.97%)
Feb 04, 2002
9.938
10.05
9.623
9.656
432,263
-0.39(-3.85%)
Feb 01, 2002
10.09
10.14
9.900
10.04
772,527
-0.04(-0.37%)
Jan 31, 2002
10.15
10.26
9.904
10.08
869,327
-0.07(-0.74%)
Jan 30, 2002
10.08
10.17
9.773
10.16
383,463
+0.08(+0.78%)
Jan 29, 2002
10.31
10.41
9.874
10.08
347,464
-0.20(-1.93%)
Jan 28, 2002
10.13
10.33
10.13
10.28
201,331
+0.01(+0.07%)
Jan 25, 2002
10.09
10.28
10.03
10.27
190,131
+0.14(+1.41%)
Jan 24, 2002
10.15
10.39
10.03
10.13
333,330
-0.12(-1.21%)
Jan 23, 2002
10.09
10.31
10.00
10.25
281,331
+0.15(+1.49%)
Jan 22, 2002
10.30
10.42
10.04
10.10
352,797
-0.32(-3.09%)
Jan 21, 2002
10.39
10.56
10.22
10.42
496,529
+0.00(+0.00%)
Jan 18, 2002
10.39
10.56
10.22
10.42
491,463
-0.07(-0.64%)
Jan 17, 2002
10.41
10.59
10.23
10.49
403,730
+0.11(+1.08%)
Jan 16, 2002
10.50
10.58
10.35
10.38
501,863
-0.31(-2.91%)
Jan 15, 2002
10.38
10.69
10.38
10.69
532,529
+0.25(+2.44%)
Jan 14, 2002
10.83
11.12
10.22
10.43
822,394
-0.37(-3.40%)
Jan 11, 2002
10.71
11.15
10.60
10.80
793,860
+0.03(+0.31%)
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.