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
Enersis Americas S.A. American ADR
(NY:
ENIA
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 17, 2022
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 (%)
Feb 28, 2003
2.493
2.524
2.493
2.524
1,426
+0.03(+1.27%)
Feb 27, 2003
2.392
2.493
2.392
2.493
59,897
+0.11(+4.50%)
Feb 26, 2003
2.385
2.417
2.379
2.385
19,015
+0.03(+1.07%)
Feb 25, 2003
2.341
2.367
2.310
2.360
62,908
+0.01(+0.54%)
Feb 24, 2003
2.404
2.411
2.341
2.348
280,474
-0.08(-3.13%)
Feb 21, 2003
2.474
2.474
2.360
2.423
61,799
-0.04(-1.79%)
Feb 20, 2003
2.455
2.480
2.449
2.467
6,813
+0.01(+0.51%)
Feb 19, 2003
2.486
2.537
2.417
2.455
38,347
-0.04(-1.52%)
Feb 18, 2003
2.537
2.537
2.398
2.493
70,673
-0.04(-1.50%)
Feb 14, 2003
2.632
2.632
2.493
2.531
49,756
-0.07(-2.67%)
Feb 13, 2003
2.651
2.651
2.600
2.600
107,277
-0.03(-1.20%)
Feb 12, 2003
2.688
2.688
2.632
2.632
124,232
-0.01(-0.48%)
Feb 11, 2003
2.701
2.739
2.644
2.644
160,044
-0.01(-0.24%)
Feb 10, 2003
2.587
2.682
2.587
2.651
112,665
+0.06(+2.19%)
Feb 07, 2003
2.587
2.632
2.587
2.594
11,092
+0.04(+1.48%)
Feb 06, 2003
2.587
2.587
2.556
2.556
31,533
+0.02(+0.75%)
Feb 05, 2003
2.524
2.537
2.486
2.537
2,059
+0.01(+0.25%)
Feb 04, 2003
2.524
2.537
2.493
2.531
8,556
-0.04(-1.47%)
Feb 03, 2003
2.537
2.587
2.537
2.568
26,145
+0.00(+0.00%)
Jan 31, 2003
2.474
2.587
2.474
2.568
55,144
+0.09(+3.56%)
Jan 30, 2003
2.556
2.556
2.474
2.480
23,610
-0.01(-0.51%)
Jan 29, 2003
2.505
2.505
2.474
2.493
7,764
-0.03(-1.00%)
Jan 28, 2003
2.486
2.518
2.461
2.518
19,649
+0.09(+3.64%)
Jan 27, 2003
2.556
2.556
2.398
2.430
225,488
-0.06(-2.53%)
Jan 24, 2003
2.556
2.556
2.467
2.493
38,981
-0.08(-3.19%)
Jan 23, 2003
2.543
2.587
2.531
2.575
187,616
+0.09(+3.55%)
Jan 22, 2003
2.518
2.587
2.430
2.486
192,528
-0.03(-1.01%)
Jan 21, 2003
2.531
2.632
2.467
2.512
99,037
-0.01(-0.50%)
Jan 17, 2003
2.707
2.707
2.493
2.524
103,474
-0.20(-7.19%)
Jan 16, 2003
2.777
2.808
2.714
2.720
90,955
-0.08(-2.71%)
Jan 15, 2003
2.871
2.922
2.758
2.796
47,854
-0.13(-4.32%)
Jan 14, 2003
2.934
2.934
2.859
2.922
23,610
-0.01(-0.43%)
Jan 13, 2003
2.934
2.966
2.922
2.934
132,155
+0.11(+3.79%)
Jan 10, 2003
2.827
2.834
2.796
2.827
12,676
-0.01(-0.22%)
Jan 09, 2003
2.682
2.846
2.682
2.834
60,531
+0.16(+5.90%)
Jan 08, 2003
2.695
2.701
2.669
2.676
24,244
-0.01(-0.47%)
Jan 07, 2003
2.651
2.695
2.651
2.688
18,539
+0.04(+1.43%)
Jan 06, 2003
2.676
2.676
2.625
2.651
191,102
-0.04(-1.64%)
Jan 03, 2003
2.587
2.695
2.587
2.695
81,131
+0.11(+4.15%)
Jan 02, 2003
2.613
2.638
2.537
2.587
10,299
+0.01(+0.24%)
Dec 31, 2002
2.575
2.651
2.524
2.581
16,479
+0.01(+0.49%)
Dec 30, 2002
2.493
2.587
2.493
2.568
176,048
+0.04(+1.75%)
Dec 27, 2002
2.556
2.556
2.524
2.524
16,638
+0.00(+0.00%)
Dec 26, 2002
2.638
2.638
2.524
2.524
28,047
-0.09(-3.61%)
Dec 24, 2002
2.663
2.663
2.594
2.619
21,550
-0.04(-1.66%)
Dec 23, 2002
2.651
2.682
2.594
2.663
51,182
+0.04(+1.44%)
Dec 20, 2002
2.720
2.720
2.581
2.625
163,530
-0.09(-3.26%)
Dec 19, 2002
2.714
2.840
2.663
2.714
225,013
-0.04(-1.60%)
Dec 18, 2002
2.594
2.808
2.581
2.758
314,542
+0.18(+6.85%)
Dec 17, 2002
2.524
2.600
2.493
2.581
561,740
+0.12(+4.87%)
Dec 16, 2002
2.367
2.486
2.348
2.461
85,568
+0.08(+3.45%)
Dec 13, 2002
2.423
2.423
2.367
2.379
41,991
+0.02(+0.80%)
Dec 12, 2002
2.493
2.493
2.335
2.360
58,471
-0.13(-5.32%)
Dec 11, 2002
2.556
2.613
2.430
2.493
421,661
-0.03(-1.25%)
Dec 10, 2002
2.524
2.600
2.367
2.524
929,842
+0.00(+0.00%)
Dec 09, 2002
2.651
2.651
2.524
2.524
379,669
-0.16(-5.88%)
Dec 06, 2002
2.657
2.714
2.575
2.682
83,349
+0.07(+2.66%)
Dec 05, 2002
2.619
2.638
2.562
2.613
15,053
-0.01(-0.24%)
Dec 04, 2002
2.651
2.682
2.619
2.619
10,933
+0.01(+0.24%)
Dec 03, 2002
2.682
2.682
2.613
2.613
16,955
-0.11(-4.17%)
Dec 02, 2002
2.764
2.840
2.619
2.726
26,462
-0.02(-0.69%)
Nov 29, 2002
2.897
2.897
2.745
2.745
23,135
-0.09(-3.12%)
Nov 27, 2002
2.796
2.903
2.796
2.834
52,450
+0.07(+2.51%)
Nov 26, 2002
2.821
2.827
2.764
2.764
15,529
-0.11(-3.95%)
Nov 25, 2002
2.934
2.991
2.852
2.878
36,445
-0.08(-2.56%)
Nov 22, 2002
2.998
2.998
2.903
2.953
88,896
-0.08(-2.50%)
Nov 21, 2002
3.023
3.054
2.966
3.029
135,166
+0.03(+0.84%)
Nov 20, 2002
2.960
3.010
2.884
3.004
350,830
+0.04(+1.28%)
Nov 19, 2002
2.953
2.966
2.953
2.966
6,972
+0.03(+0.86%)
Nov 18, 2002
2.916
2.998
2.890
2.941
104,742
+0.00(+0.00%)
Nov 15, 2002
2.979
2.979
2.871
2.941
53,400
-0.06(-2.10%)
Nov 14, 2002
2.796
3.004
2.796
3.004
260,508
+0.23(+8.43%)
Nov 13, 2002
2.865
2.865
2.770
2.770
55,936
-0.07(-2.44%)
Nov 12, 2002
2.903
2.966
2.840
2.840
10,775
-0.08(-2.81%)
Nov 11, 2002
2.916
2.941
2.909
2.922
6,655
+0.01(+0.43%)
Nov 08, 2002
3.029
3.067
2.840
2.909
135,166
-0.08(-2.74%)
Nov 07, 2002
3.162
3.162
2.991
2.991
13,627
-0.21(-6.51%)
Nov 06, 2002
3.218
3.237
3.200
3.200
3,010
-0.03(-0.98%)
Nov 05, 2002
3.200
3.250
3.168
3.231
22,501
+0.03(+0.99%)
Nov 04, 2002
3.237
3.237
3.181
3.200
70,356
+0.01(+0.40%)
Nov 01, 2002
3.092
3.187
3.048
3.187
29,632
+0.13(+4.12%)
Oct 31, 2002
2.998
3.080
2.991
3.061
30,265
+0.07(+2.32%)
Oct 30, 2002
3.061
3.124
2.934
2.991
135,958
-0.04(-1.46%)
Oct 29, 2002
3.086
3.086
2.903
3.035
150,061
-0.10(-3.22%)
Oct 28, 2002
3.187
3.282
3.136
3.136
64,493
-0.05(-1.58%)
Oct 25, 2002
3.124
3.218
3.124
3.187
52,767
+0.09(+3.06%)
Oct 24, 2002
3.187
3.237
3.092
3.092
10,775
-0.09(-2.78%)
Oct 23, 2002
3.155
3.212
3.061
3.181
13,786
+0.04(+1.41%)
Oct 22, 2002
3.029
3.187
2.998
3.136
101,097
+0.11(+3.54%)
Oct 21, 2002
3.061
3.067
2.998
3.029
64,493
-0.02(-0.62%)
Oct 18, 2002
2.783
3.048
2.783
3.048
42,942
+0.27(+9.77%)
Oct 17, 2002
2.651
2.777
2.619
2.777
53,876
+0.18(+7.06%)
Oct 16, 2002
2.739
2.739
2.556
2.594
151,804
-0.18(-6.38%)
Oct 15, 2002
2.934
2.966
2.676
2.770
132,155
-0.10(-3.52%)
Oct 14, 2002
2.840
2.922
2.840
2.871
81,923
+0.00(+0.00%)
Oct 11, 2002
2.903
2.909
2.840
2.871
121,697
+0.13(+4.60%)
Oct 10, 2002
2.777
2.777
2.688
2.745
137,701
+0.03(+1.16%)
Oct 09, 2002
2.871
2.884
2.714
2.714
73,366
-0.17(-5.91%)
Oct 08, 2002
2.998
2.998
2.852
2.884
22,976
-0.08(-2.56%)
Oct 07, 2002
3.282
3.288
2.934
2.960
28,839
-0.29(-8.93%)
Oct 04, 2002
2.998
3.294
2.998
3.250
74,476
+0.34(+11.71%)
Oct 03, 2002
2.903
2.941
2.903
2.909
12,676
+0.04(+1.32%)
Oct 02, 2002
2.934
3.029
2.871
2.871
23,927
-0.10(-3.40%)
Oct 01, 2002
2.852
2.998
2.808
2.972
110,921
+0.15(+5.13%)
Sep 30, 2002
2.777
2.859
2.632
2.827
85,251
+0.03(+1.13%)
Sep 27, 2002
2.865
2.865
2.745
2.796
84,300
-0.08(-2.64%)
Sep 26, 2002
2.909
3.029
2.871
2.871
28,047
-0.03(-1.09%)
Sep 25, 2002
2.871
2.991
2.840
2.903
64,651
+0.06(+2.00%)
Sep 24, 2002
2.840
2.897
2.777
2.846
14,102
-0.04(-1.31%)
Sep 23, 2002
2.998
2.998
2.815
2.884
51,182
-0.08(-2.77%)
Sep 20, 2002
2.934
2.966
2.777
2.966
164,006
+0.01(+0.21%)
Sep 19, 2002
2.764
2.960
2.764
2.960
111,080
+0.13(+4.69%)
Sep 18, 2002
2.966
2.972
2.777
2.827
52,291
-0.14(-4.68%)
Sep 17, 2002
3.225
3.250
2.934
2.966
130,570
-0.24(-7.48%)
Sep 16, 2002
3.408
3.408
3.155
3.206
67,503
-0.14(-4.15%)
Sep 13, 2002
3.376
3.446
3.345
3.345
7,606
-0.06(-1.85%)
Sep 12, 2002
3.534
3.534
3.408
3.408
240,700
-0.12(-3.40%)
Sep 11, 2002
3.534
3.610
3.502
3.528
86,519
+0.07(+2.01%)
Sep 10, 2002
3.597
3.660
3.345
3.458
78,754
-0.14(-3.86%)
Sep 09, 2002
3.502
3.603
3.439
3.597
82,874
+0.13(+3.64%)
Sep 06, 2002
3.420
3.490
3.389
3.471
30,582
+0.08(+2.23%)
Sep 05, 2002
3.534
3.534
3.376
3.395
25,036
-0.20(-5.61%)
Sep 04, 2002
3.534
3.597
3.408
3.597
59,897
+0.05(+1.42%)
Sep 03, 2002
3.629
3.629
3.547
3.547
5,863
-0.15(-3.93%)
Aug 30, 2002
3.420
3.692
3.420
3.692
74,159
+0.16(+4.65%)
Aug 29, 2002
3.534
3.597
3.502
3.528
36,287
-0.01(-0.36%)
Aug 28, 2002
3.793
3.793
3.534
3.540
47,537
-0.27(-6.97%)
Aug 27, 2002
3.925
4.014
3.774
3.805
68,137
-0.09(-2.27%)
Aug 26, 2002
3.875
3.988
3.831
3.894
15,845
+0.04(+0.98%)
Aug 23, 2002
3.881
3.944
3.856
3.856
17,747
-0.02(-0.49%)
Aug 22, 2002
3.786
3.913
3.755
3.875
124,866
+0.09(+2.33%)
Aug 21, 2002
3.913
4.007
3.786
3.786
96,819
-0.13(-3.23%)
Aug 20, 2002
4.134
4.134
3.850
3.913
77,962
-0.30(-7.05%)
Aug 16, 2002
4.165
4.209
4.026
4.209
45,161
+0.08(+1.83%)
Aug 15, 2002
4.134
4.165
4.127
4.134
11,726
+0.03(+0.77%)
Aug 14, 2002
4.096
4.152
3.982
4.102
57,996
+0.07(+1.72%)
Aug 13, 2002
3.881
4.134
3.862
4.033
113,774
+0.12(+3.06%)
Aug 12, 2002
4.039
4.039
3.913
3.913
10,933
-0.06(-1.59%)
Aug 07, 2002
3.597
3.976
3.597
3.976
87,945
+0.35(+9.57%)
Aug 06, 2002
3.477
3.660
3.477
3.629
55,936
+0.11(+3.05%)
Aug 05, 2002
3.692
3.742
3.521
3.521
19,173
-0.15(-3.96%)
Aug 02, 2002
3.660
3.698
3.610
3.667
14,261
+0.04(+1.04%)
Aug 01, 2002
3.566
3.629
3.534
3.629
16,479
+0.03(+0.70%)
Jul 31, 2002
3.635
3.894
3.509
3.603
119,161
-0.01(-0.17%)
Jul 30, 2002
3.263
3.660
3.256
3.610
157,984
+0.36(+11.07%)
Jul 29, 2002
3.099
3.250
3.099
3.250
162,421
+0.21(+7.07%)
Jul 26, 2002
2.966
3.061
2.934
3.035
38,822
+0.12(+4.11%)
Jul 25, 2002
2.966
3.004
2.903
2.916
185,556
-0.04(-1.49%)
Jul 24, 2002
2.884
2.972
2.783
2.960
257,021
+0.06(+1.96%)
Jul 23, 2002
2.934
2.972
2.903
2.903
29,632
-0.08(-2.54%)
Jul 22, 2002
3.218
3.218
2.903
2.979
93,966
-0.15(-4.84%)
Jul 19, 2002
3.218
3.218
3.080
3.130
93,649
+0.05(+1.64%)
Jul 17, 2002
3.218
3.256
3.042
3.080
119,954
-0.49(-13.78%)
Jul 12, 2002
3.534
3.603
3.439
3.572
56,887
+0.10(+2.91%)
Jul 11, 2002
3.376
3.496
3.319
3.471
121,697
+0.06(+1.85%)
Jul 10, 2002
3.616
3.629
3.401
3.408
252,902
-0.22(-6.09%)
Jul 09, 2002
3.597
3.629
3.597
3.629
196,807
+0.03(+0.88%)
Jul 08, 2002
3.660
3.660
3.597
3.597
55,777
-0.09(-2.56%)
Jul 05, 2002
3.660
3.698
3.660
3.692
241,809
+0.05(+1.39%)
Jul 04, 2002
3.723
3.723
3.610
3.641
30,424
+0.00(+0.00%)
Jul 03, 2002
3.723
3.723
3.610
3.641
30,424
-0.08(-2.20%)
Jul 02, 2002
3.755
3.881
3.660
3.723
109,337
-0.01(-0.34%)
Jul 01, 2002
3.660
3.736
3.648
3.736
220,100
+0.08(+2.25%)
Jun 28, 2002
3.603
3.723
3.603
3.654
156,241
+0.11(+3.21%)
Jun 27, 2002
3.566
3.648
3.534
3.540
71,148
+0.02(+0.54%)
Jun 26, 2002
3.597
3.654
3.515
3.521
91,589
-0.23(-6.06%)
Jun 25, 2002
3.818
3.862
3.692
3.749
194,113
+0.13(+3.66%)
Jun 21, 2002
3.881
3.894
3.597
3.616
67,662
-0.25(-6.53%)
Jun 20, 2002
4.121
4.121
3.837
3.868
203,304
-0.30(-7.12%)
Jun 19, 2002
4.260
4.298
4.165
4.165
93,649
-0.13(-2.94%)
Jun 18, 2002
4.304
4.436
4.253
4.291
194,588
-0.06(-1.45%)
Jun 17, 2002
4.235
4.392
4.228
4.354
59,264
+0.11(+2.53%)
Jun 14, 2002
4.291
4.291
4.190
4.247
25,036
-0.04(-0.88%)
Jun 12, 2002
4.418
4.418
4.190
4.285
56,411
-0.07(-1.59%)
Jun 11, 2002
4.481
4.493
4.354
4.354
114,408
-0.16(-3.50%)
Jun 10, 2002
4.657
4.683
4.512
4.512
74,634
-0.11(-2.46%)
Jun 07, 2002
4.550
4.626
4.481
4.626
460,959
+0.14(+3.09%)
Jun 06, 2002
4.537
4.575
4.468
4.487
125,183
-0.04(-0.97%)
Jun 05, 2002
4.828
4.828
4.512
4.531
197,441
-0.39(-7.95%)
May 31, 2002
5.017
5.030
4.922
4.922
118,686
-0.18(-3.47%)
May 28, 2002
5.269
5.269
5.049
5.099
48,488
-0.13(-2.53%)
May 27, 2002
5.244
5.301
5.232
5.232
25,828
+0.00(+0.00%)
May 24, 2002
5.244
5.301
5.232
5.232
25,828
-0.01(-0.12%)
May 23, 2002
5.358
5.364
5.213
5.238
36,604
-0.09(-1.78%)
May 22, 2002
5.269
5.333
5.244
5.333
35,495
+0.09(+1.81%)
May 21, 2002
5.213
5.333
5.213
5.238
38,505
-0.04(-0.72%)
May 20, 2002
5.213
5.396
5.213
5.276
10,933
+0.06(+1.09%)
May 17, 2002
5.307
5.307
5.213
5.219
28,364
-0.11(-2.13%)
May 16, 2002
5.213
5.333
5.213
5.333
2,313,514
+0.13(+2.42%)
May 15, 2002
5.364
5.364
5.206
5.206
35,811
-0.15(-2.83%)
May 14, 2002
5.490
5.585
5.238
5.358
864,557
-0.13(-2.41%)
May 13, 2002
5.547
5.579
5.478
5.490
161,470
-0.06(-1.14%)
May 10, 2002
5.617
5.617
5.509
5.553
360,179
-0.08(-1.46%)
May 09, 2002
5.781
5.837
5.591
5.635
93,966
-0.11(-1.98%)
May 08, 2002
5.711
5.888
5.711
5.749
29,315
-0.09(-1.51%)
May 07, 2002
5.831
5.869
5.680
5.837
127,560
+0.01(+0.22%)
May 06, 2002
5.774
5.938
5.774
5.825
94,917
+0.08(+1.43%)
May 03, 2002
5.806
5.869
5.692
5.743
11,567
-0.03(-0.55%)
May 02, 2002
5.787
5.951
5.755
5.774
106,485
-0.01(-0.22%)
May 01, 2002
5.743
5.869
5.743
5.787
47,221
+0.11(+1.89%)
Apr 30, 2002
5.686
5.743
5.648
5.680
35,336
-0.01(-0.11%)
Apr 29, 2002
5.692
5.711
5.585
5.686
82,874
-0.01(-0.11%)
Apr 26, 2002
5.617
5.743
5.617
5.692
67,187
+0.08(+1.35%)
Apr 25, 2002
5.901
5.901
5.617
5.617
79,546
-0.32(-5.32%)
Apr 24, 2002
5.762
5.989
5.762
5.932
49,439
+0.14(+2.40%)
Apr 23, 2002
5.869
5.938
5.743
5.793
114,249
-0.09(-1.61%)
Apr 22, 2002
6.134
6.134
5.888
5.888
158,776
-0.28(-4.60%)
Apr 19, 2002
6.058
6.191
5.995
6.172
118,844
+0.11(+1.88%)
Apr 18, 2002
6.090
6.121
6.008
6.058
75,426
-0.01(-0.10%)
Apr 17, 2002
6.153
6.166
6.065
6.065
49,756
-0.14(-2.24%)
Apr 16, 2002
6.033
6.222
6.027
6.203
205,047
+0.20(+3.36%)
Apr 15, 2002
6.153
6.153
6.002
6.002
103,474
-0.09(-1.45%)
Apr 12, 2002
6.027
6.172
5.976
6.090
60,056
+0.08(+1.37%)
Apr 11, 2002
6.241
6.241
6.008
6.008
21,392
-0.23(-3.64%)
Apr 10, 2002
6.128
6.279
6.128
6.235
129,778
+0.17(+2.81%)
Apr 09, 2002
5.989
6.185
5.932
6.065
74,159
+0.14(+2.34%)
Apr 08, 2002
6.027
6.046
5.926
5.926
12,359
-0.07(-1.16%)
Apr 05, 2002
5.869
5.995
5.869
5.995
38,981
+0.17(+2.93%)
Apr 04, 2002
5.825
5.831
5.793
5.825
155,132
+0.03(+0.54%)
Apr 03, 2002
5.673
5.793
5.617
5.793
47,537
+0.13(+2.23%)
Apr 02, 2002
5.680
5.680
5.585
5.667
172,562
-0.01(-0.22%)
Apr 01, 2002
5.686
5.736
5.680
5.680
8,556
-0.03(-0.44%)
Mar 29, 2002
5.623
5.774
5.585
5.705
186,190
+0.00(+0.00%)
Mar 28, 2002
5.623
5.774
5.585
5.705
186,190
+0.15(+2.61%)
Mar 27, 2002
5.680
5.743
5.528
5.560
335,776
-0.11(-2.00%)
Mar 26, 2002
5.806
5.901
5.617
5.673
394,248
-0.10(-1.75%)
Mar 25, 2002
5.932
5.970
5.743
5.774
25,828
-0.13(-2.14%)
Mar 22, 2002
6.185
6.248
5.901
5.901
38,664
-0.25(-4.10%)
Mar 21, 2002
6.109
6.153
6.058
6.153
52,450
+0.09(+1.56%)
Mar 20, 2002
6.185
6.216
6.058
6.058
50,548
-0.13(-2.14%)
Mar 19, 2002
6.405
6.437
6.096
6.191
124,707
-0.18(-2.87%)
Mar 18, 2002
6.469
6.544
6.342
6.374
115,517
-0.07(-1.08%)
Mar 15, 2002
6.405
6.456
6.374
6.443
94,759
+0.06(+0.99%)
Mar 14, 2002
6.500
6.513
6.374
6.380
235,788
-0.08(-1.17%)
Mar 13, 2002
6.437
6.532
6.437
6.456
133,581
+0.06(+0.99%)
Mar 12, 2002
6.405
6.405
6.342
6.393
204,571
-0.01(-0.20%)
Mar 11, 2002
6.437
6.437
6.342
6.405
205,997
-0.01(-0.20%)
Mar 08, 2002
6.538
6.595
6.418
6.418
244,662
-0.03(-0.49%)
Mar 07, 2002
6.563
6.696
6.450
6.450
260,032
-0.03(-0.39%)
Mar 06, 2002
6.469
6.532
6.450
6.475
232,302
+0.03(+0.39%)
Mar 05, 2002
6.532
6.626
6.431
6.450
766,312
-0.06(-0.87%)
Mar 04, 2002
6.469
6.689
6.418
6.506
510,874
+0.37(+6.07%)
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.