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
World Acceptance Cp
(NQ:
WRLD
)
122.84
-3.61 (-2.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
7.670
7.890
7.500
7.610
44,900
-0.05(-0.67%)
Dec 30, 2002
7.650
7.860
7.500
7.661
34,800
-0.04(-0.51%)
Dec 27, 2002
7.570
7.870
7.560
7.700
17,300
-0.07(-0.90%)
Dec 26, 2002
8.010
8.030
7.400
7.770
23,700
-0.23(-2.88%)
Dec 24, 2002
8.000
8.000
7.760
8.000
3,200
-0.03(-0.37%)
Dec 23, 2002
7.600
8.030
7.870
8.030
18,100
+0.13(+1.65%)
Dec 20, 2002
7.600
7.940
7.570
7.900
23,900
+0.03(+0.38%)
Dec 19, 2002
8.000
8.000
7.660
7.870
14,700
-0.04(-0.51%)
Dec 18, 2002
7.930
8.000
7.580
7.910
30,400
+0.01(+0.13%)
Dec 17, 2002
7.680
7.950
7.550
7.900
23,000
+0.28(+3.67%)
Dec 16, 2002
7.520
7.620
7.350
7.620
46,300
+0.15(+2.01%)
Dec 13, 2002
7.600
7.610
7.200
7.470
22,700
-0.09(-1.19%)
Dec 12, 2002
7.930
7.930
7.500
7.560
17,700
-0.38(-4.79%)
Dec 11, 2002
7.690
8.070
7.690
7.940
33,400
+0.29(+3.79%)
Dec 10, 2002
7.110
7.920
7.110
7.650
49,000
+0.43(+5.96%)
Dec 09, 2002
7.070
7.320
7.050
7.220
34,300
+0.15(+2.12%)
Dec 06, 2002
7.000
7.150
7.000
7.070
21,700
+0.03(+0.43%)
Dec 05, 2002
7.010
7.250
6.950
7.040
64,400
+0.04(+0.57%)
Dec 04, 2002
6.960
7.280
6.950
7.000
31,200
+0.03(+0.43%)
Dec 03, 2002
7.000
7.150
6.960
6.970
32,700
-0.01(-0.14%)
Dec 02, 2002
7.010
7.150
6.980
6.980
30,500
-0.02(-0.26%)
Nov 29, 2002
7.000
7.040
6.900
6.998
25,000
-0.00(-0.03%)
Nov 27, 2002
7.050
7.100
6.800
7.000
64,200
+0.07(+1.01%)
Nov 26, 2002
7.010
7.150
6.910
6.930
147,700
-0.04(-0.57%)
Nov 25, 2002
6.500
7.400
6.490
6.970
235,400
-0.55(-7.31%)
Nov 22, 2002
7.600
7.640
7.510
7.520
40,800
-0.08(-1.05%)
Nov 21, 2002
7.600
7.710
7.520
7.600
52,300
+0.07(+0.93%)
Nov 20, 2002
7.650
7.750
7.400
7.530
55,500
-0.03(-0.40%)
Nov 19, 2002
8.210
8.219
7.500
7.560
125,500
-0.65(-7.92%)
Nov 18, 2002
8.500
8.500
8.210
8.210
14,000
+0.06(+0.74%)
Nov 15, 2002
8.300
8.300
8.150
8.150
22,500
-0.75(-8.43%)
Nov 14, 2002
8.790
8.990
8.100
8.900
22,900
+0.12(+1.37%)
Nov 13, 2002
8.680
8.950
8.600
8.780
10,900
+0.11(+1.27%)
Nov 12, 2002
8.640
8.840
8.400
8.670
13,200
+0.07(+0.80%)
Nov 11, 2002
8.550
9.000
8.550
8.601
8,900
-0.13(-1.48%)
Nov 08, 2002
8.990
8.999
8.660
8.730
24,000
-0.18(-2.02%)
Nov 07, 2002
8.990
8.991
8.800
8.910
10,400
-0.09(-1.00%)
Nov 06, 2002
8.890
9.100
8.880
9.000
37,600
+0.00(+0.00%)
Nov 05, 2002
9.140
9.140
8.800
9.000
22,400
-0.15(-1.64%)
Nov 04, 2002
9.150
9.230
9.050
9.150
107,600
-0.05(-0.53%)
Nov 01, 2002
9.000
9.230
8.310
9.199
65,300
+0.24(+2.67%)
Oct 31, 2002
8.700
9.030
8.700
8.960
86,605
+0.25(+2.87%)
Oct 30, 2002
8.520
8.880
8.510
8.710
41,700
-0.03(-0.34%)
Oct 29, 2002
8.650
8.740
8.400
8.740
82,700
+0.08(+0.92%)
Oct 28, 2002
8.490
8.859
8.490
8.660
137,200
+0.18(+2.12%)
Oct 25, 2002
8.271
8.480
8.220
8.480
16,300
+0.19(+2.32%)
Oct 24, 2002
8.050
8.490
8.050
8.288
37,800
+0.29(+3.60%)
Oct 23, 2002
7.600
8.000
7.310
8.000
304,454
+0.66(+8.99%)
Oct 22, 2002
7.460
7.540
7.330
7.340
6,300
-0.03(-0.39%)
Oct 21, 2002
7.490
7.500
7.220
7.369
11,900
+0.12(+1.64%)
Oct 18, 2002
7.160
7.610
7.160
7.250
30,900
+0.14(+1.97%)
Oct 17, 2002
7.201
7.230
7.080
7.110
21,500
+0.05(+0.71%)
Oct 16, 2002
7.400
7.400
7.050
7.060
12,500
-0.11(-1.53%)
Oct 15, 2002
7.340
7.490
7.100
7.170
15,700
-0.08(-1.09%)
Oct 14, 2002
7.400
7.400
7.050
7.249
6,000
+0.13(+1.81%)
Oct 11, 2002
7.050
7.390
7.050
7.120
11,600
+0.04(+0.56%)
Oct 10, 2002
7.060
7.171
7.045
7.080
11,000
-0.26(-3.54%)
Oct 09, 2002
7.250
7.450
7.050
7.340
22,300
-0.01(-0.14%)
Oct 08, 2002
7.350
7.427
7.300
7.350
6,400
-0.02(-0.27%)
Oct 07, 2002
7.600
7.600
7.321
7.370
52,100
-0.29(-3.79%)
Oct 04, 2002
7.620
7.670
7.600
7.660
4,850,000
+0.02(+0.20%)
Oct 03, 2002
7.560
7.660
7.500
7.645
42,600
+0.09(+1.26%)
Oct 02, 2002
7.680
7.870
7.520
7.550
42,326
-0.20(-2.58%)
Oct 01, 2002
7.990
8.000
7.670
7.750
16,556
-0.17(-2.15%)
Sep 30, 2002
7.939
7.990
7.900
7.920
5,331
+0.21(+2.72%)
Sep 27, 2002
7.671
7.980
7.670
7.710
9,900
-0.39(-4.81%)
Sep 26, 2002
7.990
8.200
7.720
8.100
18,600
+0.15(+1.89%)
Sep 25, 2002
8.000
8.000
7.820
7.950
14,456
-0.08(-1.00%)
Sep 24, 2002
7.910
8.129
7.810
8.030
2,410,000
+0.12(+1.52%)
Sep 23, 2002
8.099
8.100
7.810
7.910
25,959
+0.00(+0.00%)
Sep 20, 2002
8.070
8.129
7.890
7.910
74,600
+0.11(+1.41%)
Sep 19, 2002
7.620
8.069
7.620
7.800
17,070
-0.07(-0.89%)
Sep 18, 2002
7.950
8.090
7.770
7.870
23,800
-0.14(-1.76%)
Sep 17, 2002
8.149
8.339
7.860
8.011
37,083
-0.05(-0.61%)
Sep 16, 2002
8.090
8.440
7.999
8.060
24,500
-0.10(-1.23%)
Sep 13, 2002
8.089
8.160
8.030
8.160
27,100
+0.27(+3.42%)
Sep 12, 2002
7.751
8.060
7.751
7.890
10,500
+0.02(+0.25%)
Sep 11, 2002
7.990
8.000
7.861
7.870
5,100
-0.13(-1.62%)
Sep 10, 2002
7.930
8.030
7.850
8.000
19,517
+0.24(+3.09%)
Sep 09, 2002
7.989
8.050
7.750
7.760
17,700
-0.23(-2.88%)
Sep 06, 2002
7.890
8.000
7.770
7.990
8,600
+0.24(+3.10%)
Sep 05, 2002
7.900
7.940
7.750
7.750
15,600
-0.23(-2.88%)
Sep 04, 2002
7.560
7.980
7.550
7.980
23,617
+0.43(+5.70%)
Sep 03, 2002
7.800
7.850
7.500
7.550
27,893
-0.20(-2.58%)
Aug 30, 2002
7.810
7.899
7.750
7.750
13,600
-0.15(-1.90%)
Aug 29, 2002
7.940
7.940
7.750
7.900
69,800
+0.10(+1.28%)
Aug 28, 2002
7.800
7.930
7.800
7.800
9,900
-0.09(-1.14%)
Aug 27, 2002
7.750
7.950
7.750
7.890
6,300
-0.06(-0.75%)
Aug 26, 2002
7.751
7.950
7.750
7.950
4,600
+0.14(+1.79%)
Aug 23, 2002
7.989
7.989
7.810
7.810
4,873
-0.18(-2.25%)
Aug 22, 2002
7.811
7.990
7.810
7.990
4,700
-0.01(-0.12%)
Aug 21, 2002
7.989
8.050
7.810
8.000
9,600
+0.24(+3.09%)
Aug 20, 2002
8.050
8.060
7.750
7.760
27,800
-0.24(-3.00%)
Aug 16, 2002
7.605
8.000
7.531
8.000
26,500
+0.50(+6.67%)
Aug 15, 2002
7.690
7.700
7.500
7.500
9,700
-0.20(-2.60%)
Aug 14, 2002
7.410
7.700
7.410
7.700
13,900
+0.44(+6.06%)
Aug 13, 2002
7.949
8.000
7.260
7.260
25,600
-0.29(-3.85%)
Aug 12, 2002
7.510
7.670
7.500
7.551
12,900
+0.10(+1.37%)
Aug 07, 2002
7.500
7.590
7.261
7.449
12,400
+0.05(+0.66%)
Aug 06, 2002
7.510
8.000
7.300
7.400
18,700
+0.10(+1.38%)
Aug 05, 2002
7.330
7.750
7.021
7.299
48,949
-0.12(-1.63%)
Aug 02, 2002
8.990
9.050
7.200
7.420
138,893
-1.30(-14.90%)
Aug 01, 2002
8.360
8.719
8.360
8.719
8,000
+0.05(+0.57%)
Jul 31, 2002
8.500
8.850
8.430
8.670
39,700
+0.03(+0.35%)
Jul 30, 2002
8.250
8.640
8.170
8.640
28,200
+0.22(+2.63%)
Jul 29, 2002
7.750
8.550
7.400
8.419
25,962
+0.22(+2.66%)
Jul 26, 2002
7.650
8.260
7.250
8.201
43,235
+0.78(+10.51%)
Jul 25, 2002
7.500
7.650
7.250
7.421
112,900
-0.05(-0.66%)
Jul 24, 2002
7.300
7.470
6.640
7.470
17,196
+0.83(+12.50%)
Jul 23, 2002
6.810
7.300
6.630
6.640
47,121
-0.16(-2.35%)
Jul 22, 2002
6.790
7.050
6.600
6.800
48,000
+0.30(+4.62%)
Jul 19, 2002
6.800
6.989
6.450
6.500
42,800
-0.57(-8.06%)
Jul 17, 2002
7.020
7.070
6.581
7.070
18,800
-0.70(-9.01%)
Jul 12, 2002
7.990
8.000
7.770
7.770
4,300
-0.17(-2.14%)
Jul 11, 2002
7.900
8.140
7.750
7.940
11,100
-0.01(-0.13%)
Jul 10, 2002
7.840
8.100
7.620
7.950
46,800
+0.10(+1.27%)
Jul 09, 2002
7.910
7.910
7.850
7.850
47,400
-0.06(-0.76%)
Jul 08, 2002
8.150
8.200
7.910
7.910
63,700
-0.24(-2.94%)
Jul 05, 2002
8.140
8.150
8.000
8.150
12,100
+0.02(+0.25%)
Jul 04, 2002
7.750
8.130
7.750
8.130
21,300
+0.00(+0.00%)
Jul 03, 2002
7.750
8.130
7.750
8.130
21,300
+0.16(+2.01%)
Jul 02, 2002
7.970
8.050
7.940
7.970
29,600
-0.01(-0.13%)
Jul 01, 2002
8.370
8.470
7.970
7.980
38,900
-0.42(-5.00%)
Jun 28, 2002
8.260
8.410
8.000
8.400
95,100
-0.06(-0.71%)
Jun 27, 2002
8.490
8.500
8.010
8.460
17,100
+0.11(+1.32%)
Jun 26, 2002
7.950
8.470
7.910
8.350
15,000
+0.24(+2.96%)
Jun 25, 2002
8.200
8.250
7.940
8.110
16,900
-0.06(-0.73%)
Jun 21, 2002
7.850
8.250
7.750
8.170
29,900
+0.60(+7.93%)
Jun 20, 2002
7.550
7.930
7.500
7.570
10,100
+0.12(+1.61%)
Jun 19, 2002
7.400
7.570
7.250
7.450
760,400
+0.00(+0.00%)
Jun 18, 2002
7.500
8.000
7.450
7.450
93,900
-0.32(-4.12%)
Jun 17, 2002
7.530
7.800
7.470
7.770
12,100
+0.09(+1.17%)
Jun 14, 2002
7.340
7.680
7.260
7.680
65,700
+0.12(+1.59%)
Jun 12, 2002
8.040
8.040
7.450
7.560
27,300
-0.29(-3.69%)
Jun 11, 2002
8.000
8.000
7.800
7.850
55,900
-0.15(-1.88%)
Jun 10, 2002
7.940
8.000
7.800
8.000
17,300
+0.05(+0.63%)
Jun 07, 2002
7.750
7.950
7.720
7.950
13,100
+0.20(+2.58%)
Jun 06, 2002
7.850
7.980
7.750
7.750
19,600
-0.23(-2.87%)
Jun 05, 2002
7.950
8.000
7.820
7.979
8,100
-0.37(-4.44%)
May 31, 2002
8.300
8.390
8.150
8.350
14,400
+0.04(+0.48%)
May 28, 2002
8.760
8.780
8.200
8.310
25,400
-0.42(-4.82%)
May 27, 2002
9.000
9.000
8.731
8.731
18,600
+0.00(+0.00%)
May 24, 2002
9.000
9.000
8.731
8.731
18,600
-0.26(-2.88%)
May 23, 2002
8.930
8.990
8.720
8.990
8,000
+0.06(+0.67%)
May 22, 2002
8.540
8.930
8.540
8.930
23,000
+0.27(+3.12%)
May 21, 2002
8.990
9.030
8.500
8.660
75,100
-0.29(-3.24%)
May 20, 2002
8.800
9.000
8.660
8.950
47,700
+0.13(+1.49%)
May 17, 2002
8.925
8.989
8.670
8.819
16,200
-0.17(-1.90%)
May 16, 2002
8.750
9.000
8.730
8.990
27,400
+0.36(+4.16%)
May 15, 2002
8.999
9.000
8.620
8.631
21,100
-0.37(-4.10%)
May 14, 2002
8.989
9.049
8.875
9.000
30,600
+0.18(+2.04%)
May 13, 2002
8.830
8.989
8.650
8.820
5,200
+0.33(+3.87%)
May 10, 2002
8.830
8.940
8.491
8.491
15,700
-0.16(-1.85%)
May 09, 2002
8.780
9.050
8.640
8.651
5,200
-0.22(-2.47%)
May 08, 2002
9.099
9.110
8.751
8.870
50,100
-0.14(-1.50%)
May 07, 2002
9.010
9.100
9.000
9.005
207,000
-0.04(-0.50%)
May 06, 2002
9.070
9.150
8.970
9.050
36,000
-0.07(-0.77%)
May 03, 2002
9.199
9.230
8.860
9.120
70,600
+0.02(+0.22%)
May 02, 2002
9.150
9.180
9.020
9.100
285,800
-0.05(-0.55%)
May 01, 2002
8.850
9.150
8.760
9.150
84,600
+0.25(+2.81%)
Apr 30, 2002
8.200
9.000
8.150
8.900
40,800
+0.84(+10.42%)
Apr 29, 2002
8.499
8.570
7.600
8.060
672,200
-0.14(-1.71%)
Apr 26, 2002
8.740
8.950
8.191
8.200
63,000
-0.55(-6.29%)
Apr 25, 2002
8.590
8.800
8.590
8.750
26,700
+0.12(+1.39%)
Apr 24, 2002
8.000
8.790
8.000
8.630
122,900
+0.71(+8.96%)
Apr 23, 2002
7.250
7.990
7.250
7.920
122,100
+0.55(+7.46%)
Apr 22, 2002
7.360
7.450
7.200
7.370
9,100
-0.03(-0.41%)
Apr 19, 2002
7.490
7.500
7.400
7.400
3,800
-0.12(-1.60%)
Apr 18, 2002
7.510
7.530
7.510
7.520
5,600
-0.02(-0.28%)
Apr 17, 2002
7.790
7.790
7.390
7.541
3,000
-0.26(-3.31%)
Apr 16, 2002
7.610
7.800
7.210
7.799
8,200
+0.13(+1.67%)
Apr 15, 2002
7.750
7.960
7.670
7.671
13,200
-0.06(-0.76%)
Apr 12, 2002
7.669
7.730
7.480
7.730
33,700
+0.22(+2.92%)
Apr 11, 2002
7.670
7.670
7.510
7.511
5,700
+0.01(+0.15%)
Apr 10, 2002
7.460
7.670
7.460
7.500
44,300
+0.05(+0.67%)
Apr 09, 2002
7.310
7.490
7.261
7.450
17,100
+0.13(+1.78%)
Apr 08, 2002
7.339
7.339
7.270
7.320
8,400
+0.07(+0.97%)
Apr 05, 2002
7.250
7.280
7.240
7.250
25,300
+0.00(+0.00%)
Apr 04, 2002
7.140
7.290
7.140
7.250
7,000
+0.12(+1.68%)
Apr 03, 2002
7.060
7.130
7.060
7.130
9,900
+0.07(+0.99%)
Apr 02, 2002
7.060
7.100
7.050
7.060
15,800
-0.09(-1.26%)
Apr 01, 2002
7.000
7.150
7.000
7.150
13,100
+0.13(+1.85%)
Mar 29, 2002
6.960
7.120
6.910
7.020
27,400
+0.00(+0.00%)
Mar 28, 2002
6.960
7.120
6.910
7.020
27,400
+0.06(+0.88%)
Mar 27, 2002
6.810
7.120
6.810
6.959
41,700
+0.16(+2.34%)
Mar 26, 2002
6.975
7.120
6.700
6.800
39,400
-0.18(-2.58%)
Mar 25, 2002
7.000
7.050
6.980
6.980
20,000
-0.02(-0.29%)
Mar 22, 2002
6.985
7.270
6.985
7.000
27,600
+0.04(+0.57%)
Mar 21, 2002
7.150
7.150
6.800
6.960
51,200
-0.19(-2.66%)
Mar 20, 2002
7.300
7.300
7.040
7.150
17,700
+0.00(+0.00%)
Mar 19, 2002
7.350
7.389
7.150
7.150
39,000
-0.05(-0.69%)
Mar 18, 2002
6.990
7.200
6.960
7.200
93,300
+0.25(+3.60%)
Mar 15, 2002
7.000
7.000
6.920
6.950
29,900
-0.05(-0.71%)
Mar 14, 2002
6.920
7.080
6.920
7.000
168,900
+0.08(+1.16%)
Mar 13, 2002
7.000
7.000
6.850
6.920
33,500
-0.01(-0.14%)
Mar 12, 2002
6.900
7.000
6.900
6.930
84,800
+0.02(+0.29%)
Mar 11, 2002
7.000
7.000
6.900
6.910
7,100
-0.09(-1.29%)
Mar 08, 2002
7.000
7.000
6.900
7.000
62,900
+0.00(+0.00%)
Mar 07, 2002
6.860
7.000
6.860
7.000
17,800
+0.00(+0.00%)
Mar 06, 2002
6.960
7.000
6.900
7.000
4,300
+0.00(+0.00%)
Mar 05, 2002
6.950
7.150
6.950
7.000
5,000
-0.03(-0.43%)
Mar 04, 2002
7.150
7.200
7.020
7.030
29,300
-0.07(-0.99%)
Mar 01, 2002
7.230
7.230
6.900
7.100
52,800
+0.20(+2.90%)
Feb 28, 2002
7.020
7.300
6.900
6.900
14,100
-0.05(-0.72%)
Feb 27, 2002
7.030
7.300
6.950
6.950
16,500
-0.05(-0.71%)
Feb 26, 2002
7.270
7.369
7.000
7.000
22,900
-0.20(-2.78%)
Feb 25, 2002
7.500
7.510
7.200
7.200
12,800
-0.30(-4.00%)
Feb 22, 2002
7.470
7.500
7.292
7.500
2,500
+0.30(+4.17%)
Feb 21, 2002
7.350
7.390
7.200
7.200
17,600
-0.20(-2.70%)
Feb 20, 2002
7.300
7.400
7.250
7.400
4,100
+0.10(+1.37%)
Feb 19, 2002
7.340
7.420
7.260
7.300
10,000
-0.04(-0.54%)
Feb 18, 2002
7.470
7.470
7.100
7.340
6,500
+0.00(+0.00%)
Feb 15, 2002
7.470
7.470
7.100
7.340
6,500
+0.24(+3.38%)
Feb 14, 2002
7.200
7.460
7.090
7.100
2,800
-0.31(-4.18%)
Feb 13, 2002
7.220
7.410
7.160
7.410
9,600
+0.19(+2.63%)
Feb 12, 2002
7.220
7.220
7.220
7.220
200
+0.00(+0.00%)
Feb 11, 2002
7.310
7.420
7.190
7.220
9,700
-0.28(-3.73%)
Feb 08, 2002
7.215
7.500
7.110
7.500
4,700
+0.26(+3.59%)
Feb 07, 2002
7.470
7.470
7.240
7.240
26,100
-0.26(-3.47%)
Feb 06, 2002
7.300
7.500
7.300
7.500
16,100
+0.07(+0.94%)
Feb 05, 2002
7.300
7.440
7.300
7.430
4,300
+0.13(+1.78%)
Feb 04, 2002
7.360
7.400
7.300
7.300
15,500
-0.10(-1.35%)
Feb 01, 2002
7.350
7.465
7.340
7.400
14,100
-0.10(-1.33%)
Jan 31, 2002
7.300
7.500
7.300
7.500
14,100
+0.00(+0.00%)
Jan 30, 2002
7.255
7.500
7.250
7.500
8,200
+0.15(+2.04%)
Jan 29, 2002
7.500
7.500
7.250
7.350
26,500
-0.15(-2.00%)
Jan 28, 2002
7.630
7.630
7.350
7.500
25,800
+0.00(+0.00%)
Jan 25, 2002
7.530
7.530
7.440
7.500
8,200
+0.01(+0.13%)
Jan 24, 2002
7.470
7.490
7.420
7.490
13,700
+0.09(+1.22%)
Jan 23, 2002
8.050
8.250
7.300
7.400
33,000
-0.55(-6.92%)
Jan 22, 2002
8.200
8.250
7.950
7.950
10,900
-0.15(-1.85%)
Jan 21, 2002
7.929
8.170
7.929
8.100
21,600
+0.00(+0.00%)
Jan 18, 2002
7.929
8.170
7.929
8.100
21,600
+0.19(+2.40%)
Jan 17, 2002
7.800
7.930
7.760
7.910
5,200
+0.11(+1.41%)
Jan 16, 2002
7.700
7.950
7.700
7.800
3,100
-0.04(-0.51%)
Jan 15, 2002
7.800
7.990
7.740
7.840
6,500
+0.10(+1.29%)
Jan 14, 2002
7.800
7.800
7.700
7.740
12,400
+0.04(+0.52%)
Jan 11, 2002
7.800
7.810
7.700
7.700
3,500
-0.10(-1.28%)
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.