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
HP Inc
(NY:
HPQ
)
36.50
-1.86 (-4.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2000
5.566
5.971
5.515
5.809
62,469,520
+0.24(+4.36%)
Feb 28, 2000
5.382
5.582
5.288
5.566
57,483,212
+0.18(+3.42%)
Feb 25, 2000
5.593
5.593
5.380
5.382
44,297,916
-0.21(-3.77%)
Feb 24, 2000
5.633
5.633
5.485
5.593
43,662,324
-0.05(-0.96%)
Feb 23, 2000
5.528
5.658
5.415
5.647
40,163,692
+0.12(+2.15%)
Feb 22, 2000
5.571
5.582
5.401
5.528
44,295,600
-0.04(-0.78%)
Feb 18, 2000
5.528
5.631
5.509
5.571
64,897,260
+0.04(+0.78%)
Feb 17, 2000
5.550
5.550
5.339
5.528
61,146,244
-0.13(-2.29%)
Feb 16, 2000
5.423
5.701
5.423
5.658
58,584,204
+0.27(+5.01%)
Feb 15, 2000
5.312
5.455
5.266
5.388
47,862,540
+0.08(+1.42%)
Feb 14, 2000
5.242
5.366
5.204
5.312
38,005,696
+0.07(+1.34%)
Feb 11, 2000
5.442
5.442
5.177
5.242
32,320,124
-0.20(-3.67%)
Feb 10, 2000
5.355
5.463
5.317
5.442
29,305,416
+0.09(+1.61%)
Feb 09, 2000
5.364
5.485
5.282
5.355
47,875,276
-0.01(-0.15%)
Feb 08, 2000
5.506
5.506
5.291
5.364
54,666,472
-0.19(-3.35%)
Feb 07, 2000
5.096
5.571
5.061
5.550
72,846,184
+0.45(+8.90%)
Feb 04, 2000
4.939
5.166
4.939
5.096
53,389,504
+0.19(+3.96%)
Feb 03, 2000
4.794
5.031
4.794
4.902
45,967,352
+0.13(+2.66%)
Feb 02, 2000
4.597
4.867
4.597
4.775
39,613,772
+0.21(+4.49%)
Feb 01, 2000
4.675
4.723
4.492
4.570
37,975,596
-0.11(-2.25%)
Jan 31, 2000
4.697
4.742
4.486
4.675
32,190,458
-0.02(-0.46%)
Jan 28, 2000
4.686
4.831
4.632
4.697
34,181,740
+0.01(+0.23%)
Jan 27, 2000
4.697
4.921
4.621
4.686
52,383,444
-0.01(-0.23%)
Jan 26, 2000
4.805
4.805
4.621
4.697
42,899,388
-0.17(-3.44%)
Jan 25, 2000
4.880
4.891
4.659
4.864
42,048,460
-0.02(-0.34%)
Jan 24, 2000
4.885
4.953
4.824
4.880
33,017,072
-0.01(-0.11%)
Jan 21, 2000
5.015
5.031
4.878
4.885
33,976,824
-0.13(-2.58%)
Jan 20, 2000
5.010
5.091
4.875
5.015
35,602,264
+0.01(+0.10%)
Jan 19, 2000
4.904
5.026
4.810
5.010
40,291,040
+0.11(+2.15%)
Jan 18, 2000
4.859
5.031
4.791
4.904
37,365,476
+0.05(+0.94%)
Jan 14, 2000
4.869
4.964
4.794
4.859
33,130,530
-0.01(-0.22%)
Jan 13, 2000
4.853
4.891
4.740
4.869
30,773,408
+0.02(+0.34%)
Jan 12, 2000
4.689
4.885
4.586
4.853
38,346,068
+0.16(+3.51%)
Jan 11, 2000
4.796
4.826
4.648
4.689
27,485,476
-0.11(-2.25%)
Jan 10, 2000
4.635
4.826
4.635
4.796
40,101,172
+0.31(+6.92%)
Jan 07, 2000
4.365
4.578
4.365
4.486
42,858,868
+0.12(+2.84%)
Jan 06, 2000
4.656
4.656
4.362
4.362
41,967,420
-0.30(-6.37%)
Jan 05, 2000
4.689
4.772
4.502
4.659
58,899,104
-0.03(-0.64%)
Jan 04, 2000
4.988
4.988
4.656
4.689
42,722,256
-0.38(-7.56%)
Jan 03, 2000
4.913
5.131
4.891
5.072
48,293,212
+0.16(+3.24%)
Dec 31, 1999
4.977
4.983
4.913
4.913
8,006,805
-0.06(-1.30%)
Dec 30, 1999
4.923
5.094
4.923
4.977
23,987,998
+0.07(+1.43%)
Dec 29, 1999
4.824
5.004
4.824
4.907
25,414,312
+0.10(+2.08%)
Dec 28, 1999
4.697
4.875
4.697
4.807
20,845,942
+0.12(+2.59%)
Dec 27, 1999
4.864
4.899
4.673
4.686
28,923,368
-0.18(-3.66%)
Dec 23, 1999
4.656
4.875
4.656
4.864
32,182,354
+0.25(+5.31%)
Dec 22, 1999
4.670
4.670
4.556
4.619
24,357,312
-0.08(-1.66%)
Dec 21, 1999
4.579
4.705
4.494
4.697
24,656,004
+0.12(+2.57%)
Dec 20, 1999
4.546
4.680
4.454
4.579
27,370,862
+0.03(+0.74%)
Dec 17, 1999
4.605
4.683
4.540
4.546
54,109,608
-0.06(-1.28%)
Dec 16, 1999
4.367
4.610
4.351
4.605
50,260,184
+0.24(+5.44%)
Dec 15, 1999
4.464
4.464
4.278
4.367
49,575,968
-0.10(-2.18%)
Dec 14, 1999
4.565
4.565
4.427
4.464
47,110,020
-0.19(-4.04%)
Dec 13, 1999
4.708
4.729
4.540
4.652
49,386,104
-0.06(-1.17%)
Dec 10, 1999
4.772
4.810
4.673
4.708
53,727,560
-0.06(-1.36%)
Dec 09, 1999
4.742
4.872
4.664
4.772
63,940,984
+0.03(+0.63%)
Dec 08, 1999
4.635
4.770
4.635
4.742
49,242,544
+0.15(+3.27%)
Dec 07, 1999
4.521
4.745
4.462
4.592
50,142,096
+0.07(+1.57%)
Dec 06, 1999
4.535
4.656
4.394
4.521
40,954,416
-0.01(-0.30%)
Dec 03, 1999
4.416
4.629
4.416
4.535
68,079,840
+0.23(+5.26%)
Dec 02, 1999
4.232
4.378
4.232
4.308
65,793,340
+0.14(+3.37%)
Dec 01, 1999
4.105
4.213
4.105
4.168
45,440,588
+0.07(+1.72%)
Nov 30, 1999
4.146
4.289
4.081
4.097
46,462,856
-0.05(-1.18%)
Nov 29, 1999
4.119
4.213
4.097
4.146
33,360,916
+0.03(+0.66%)
Nov 26, 1999
4.205
4.251
4.114
4.119
16,546,162
-0.09(-2.05%)
Nov 24, 1999
4.062
4.216
4.030
4.205
44,549,140
+0.14(+3.52%)
Nov 23, 1999
4.051
4.100
4.038
4.062
46,687,452
+0.01(+0.27%)
Nov 22, 1999
4.043
4.092
4.027
4.051
56,812,888
+0.01(+0.20%)
Nov 19, 1999
4.073
4.122
4.006
4.043
85,639,008
-0.03(-0.73%)
Nov 18, 1999
3.676
4.090
3.676
4.073
248,157,696
+0.57(+16.43%)
Nov 17, 1999
3.287
3.509
3.247
3.498
71,120,016
+0.21(+6.41%)
Nov 16, 1999
3.223
3.287
3.215
3.287
50,164,092
+0.06(+2.01%)
Nov 15, 1999
3.306
3.306
3.220
3.223
45,769,380
-0.09(-2.70%)
Nov 12, 1999
3.188
3.312
3.164
3.312
50,785,788
+0.12(+3.90%)
Nov 11, 1999
3.196
3.239
3.164
3.188
45,440,588
-0.01(-0.26%)
Nov 10, 1999
3.355
3.358
3.158
3.196
73,437,776
-0.16(-4.75%)
Nov 09, 1999
3.428
3.474
3.339
3.355
33,557,728
-0.07(-2.12%)
Nov 08, 1999
3.374
3.442
3.374
3.428
28,749,710
+0.08(+2.25%)
Nov 05, 1999
3.345
3.449
3.345
3.352
48,495,816
+0.04(+1.21%)
Nov 04, 1999
3.188
3.323
3.188
3.312
50,775,368
+0.14(+4.53%)
Nov 03, 1999
3.120
3.193
3.101
3.169
47,940,108
+0.05(+1.55%)
Nov 02, 1999
3.223
3.242
3.118
3.120
48,331,420
-0.10(-3.18%)
Nov 01, 1999
3.204
3.263
3.180
3.223
43,346,268
+0.02(+0.58%)
Oct 29, 1999
3.134
3.247
3.134
3.204
60,572,012
+0.13(+4.13%)
Oct 28, 1999
3.002
3.110
3.002
3.077
146,471,504
+0.18(+6.34%)
Oct 27, 1999
3.269
3.269
2.894
2.894
117,311,968
-0.42(-12.56%)
Oct 26, 1999
3.287
3.355
3.282
3.309
35,549,012
+0.02(+0.66%)
Oct 25, 1999
3.277
3.341
3.218
3.287
32,894,354
+0.01(+0.33%)
Oct 22, 1999
3.239
3.325
3.228
3.277
32,351,382
+0.04(+1.16%)
Oct 21, 1999
3.255
3.255
3.131
3.239
74,461,200
-0.07(-2.04%)
Oct 20, 1999
3.201
3.358
3.201
3.306
97,749,936
+0.12(+3.81%)
Oct 19, 1999
3.379
3.449
3.134
3.185
105,535,616
-0.19(-5.75%)
Oct 18, 1999
3.514
3.514
3.261
3.379
72,831,128
-0.19(-5.44%)
Oct 15, 1999
3.541
3.639
3.439
3.574
54,586,592
+0.03(+0.91%)
Oct 14, 1999
3.595
3.639
3.520
3.541
46,613,360
-0.05(-1.50%)
Oct 13, 1999
3.625
3.706
3.595
3.595
45,775,168
-0.03(-0.82%)
Oct 12, 1999
3.798
3.798
3.625
3.625
43,295,328
-0.18(-4.82%)
Oct 11, 1999
3.776
3.863
3.733
3.809
35,799,080
+0.03(+0.86%)
Oct 08, 1999
3.790
3.790
3.617
3.776
59,190,852
-0.01(-0.35%)
Oct 07, 1999
3.849
3.884
3.744
3.790
54,319,156
-0.06(-1.54%)
Oct 06, 1999
3.630
3.871
3.630
3.849
68,911,080
+0.24(+6.58%)
Oct 05, 1999
3.595
3.682
3.563
3.611
77,129,752
+0.02(+0.44%)
Oct 04, 1999
3.773
3.846
3.563
3.595
95,154,328
-0.18(-4.72%)
Oct 01, 1999
3.863
3.863
3.738
3.773
85,689,952
-0.15(-3.72%)
Sep 30, 1999
3.855
3.973
3.822
3.919
85,237,280
+0.06(+1.68%)
Sep 29, 1999
4.108
4.108
3.838
3.855
67,058,728
-0.26(-6.24%)
Sep 28, 1999
4.151
4.173
3.965
4.111
54,080,664
-0.04(-0.97%)
Sep 27, 1999
4.173
4.292
4.130
4.151
43,188,816
-0.02(-0.52%)
Sep 24, 1999
4.076
4.197
4.054
4.173
51,789,532
+0.10(+2.38%)
Sep 23, 1999
4.262
4.327
4.027
4.076
47,734,032
-0.19(-4.38%)
Sep 22, 1999
4.292
4.340
4.211
4.262
64,803,488
-0.03(-0.68%)
Sep 21, 1999
4.462
4.462
4.278
4.292
48,158,916
-0.20(-4.51%)
Sep 20, 1999
4.400
4.513
4.400
4.494
42,188,544
+0.14(+3.22%)
Sep 17, 1999
4.489
4.540
4.321
4.354
62,449,836
-0.14(-3.01%)
Sep 16, 1999
4.645
4.645
4.389
4.489
57,706,652
-0.20(-4.20%)
Sep 15, 1999
4.786
4.859
4.686
4.686
29,921,324
-0.10(-2.08%)
Sep 14, 1999
4.788
4.853
4.697
4.786
29,547,380
-0.00(-0.05%)
Sep 13, 1999
4.848
4.899
4.772
4.788
22,472,540
-0.06(-1.23%)
Sep 10, 1999
4.921
4.950
4.810
4.848
32,584,084
-0.07(-1.48%)
Sep 09, 1999
4.751
4.923
4.751
4.921
34,399,392
+0.18(+3.76%)
Sep 08, 1999
4.718
4.831
4.689
4.742
33,753,384
+0.02(+0.51%)
Sep 07, 1999
4.733
4.810
4.718
4.718
29,113,234
-0.01(-0.31%)
Sep 03, 1999
4.581
4.740
4.581
4.733
34,812,700
+0.20(+4.43%)
Sep 02, 1999
4.535
4.613
4.448
4.532
22,862,694
-0.00(-0.06%)
Sep 01, 1999
4.551
4.581
4.497
4.535
23,697,410
-0.02(-0.35%)
Aug 31, 1999
4.448
4.637
4.448
4.551
40,780,756
+0.11(+2.49%)
Aug 30, 1999
4.518
4.521
4.419
4.440
20,568,088
-0.08(-1.73%)
Aug 27, 1999
4.432
4.600
4.421
4.518
35,223,692
+0.09(+1.95%)
Aug 26, 1999
4.535
4.535
4.419
4.432
35,581,428
-0.11(-2.32%)
Aug 25, 1999
4.597
4.632
4.502
4.537
29,763,874
-0.06(-1.30%)
Aug 24, 1999
4.535
4.619
4.524
4.597
33,886,520
+0.06(+1.37%)
Aug 23, 1999
4.529
4.551
4.446
4.535
34,644,828
+0.01(+0.12%)
Aug 20, 1999
4.419
4.529
4.419
4.529
31,531,716
+0.11(+2.56%)
Aug 19, 1999
4.421
4.440
4.319
4.416
42,614,588
-0.01(-0.12%)
Aug 18, 1999
4.511
4.511
4.346
4.421
49,775,096
-0.09(-2.04%)
Aug 17, 1999
4.578
4.578
4.467
4.513
76,997,768
-0.25(-5.22%)
Aug 16, 1999
4.608
4.829
4.608
4.762
41,564,532
+0.18(+4.01%)
Aug 13, 1999
4.535
4.632
4.535
4.578
54,072,560
+0.13(+2.85%)
Aug 12, 1999
4.702
4.702
4.416
4.451
46,951,412
-0.27(-5.77%)
Aug 11, 1999
4.608
4.727
4.575
4.723
33,335,446
+0.12(+2.51%)
Aug 10, 1999
4.651
4.691
4.567
4.608
38,879,776
-0.04(-0.93%)
Aug 09, 1999
4.794
4.826
4.605
4.651
38,687,596
-0.14(-2.98%)
Aug 06, 1999
4.918
5.004
4.756
4.794
40,580,468
-0.12(-2.52%)
Aug 05, 1999
4.762
4.923
4.670
4.918
42,817,188
+0.16(+3.28%)
Aug 04, 1999
4.686
4.813
4.643
4.762
52,019,920
+0.08(+1.61%)
Aug 03, 1999
4.546
4.721
4.546
4.686
46,087,752
+0.16(+3.58%)
Aug 02, 1999
4.521
4.675
4.489
4.524
24,929,226
+0.00(+0.06%)
Jul 30, 1999
4.600
4.635
4.521
4.521
27,464,638
-0.08(-1.70%)
Jul 29, 1999
4.686
4.686
4.581
4.600
29,200,064
-0.15(-3.13%)
Jul 28, 1999
4.718
4.826
4.689
4.748
25,993,174
+0.03(+0.63%)
Jul 27, 1999
4.608
4.786
4.608
4.718
35,359,144
+0.15(+3.37%)
Jul 26, 1999
4.610
4.610
4.551
4.565
23,561,958
-0.09(-1.91%)
Jul 23, 1999
4.567
4.716
4.567
4.654
40,604,784
+0.11(+2.38%)
Jul 22, 1999
4.788
4.788
4.537
4.546
50,129,360
-0.32(-6.49%)
Jul 21, 1999
4.777
4.921
4.729
4.861
39,443,588
+0.08(+1.75%)
Jul 20, 1999
4.986
4.986
4.762
4.777
52,495,744
-0.24(-4.84%)
Jul 19, 1999
4.977
5.115
4.977
5.021
56,084,684
+0.10(+1.97%)
Jul 16, 1999
4.880
4.948
4.815
4.923
48,537,492
+0.04(+0.88%)
Jul 15, 1999
4.683
4.902
4.624
4.880
43,038,312
+0.20(+4.20%)
Jul 14, 1999
4.721
4.772
4.640
4.683
36,562,016
-0.04(-0.80%)
Jul 13, 1999
4.626
4.740
4.562
4.721
29,451,288
+0.09(+2.04%)
Jul 12, 1999
4.608
4.640
4.556
4.626
23,652,260
+0.02(+0.40%)
Jul 09, 1999
4.570
4.619
4.500
4.608
28,412,812
+0.04(+0.83%)
Jul 08, 1999
4.302
4.594
4.302
4.570
65,331,408
+0.28(+6.55%)
Jul 07, 1999
4.335
4.359
4.254
4.289
23,559,642
-0.05(-1.06%)
Jul 06, 1999
4.394
4.448
4.330
4.335
20,735,958
-0.06(-1.36%)
Jul 02, 1999
4.405
4.435
4.362
4.394
22,510,746
-0.01(-0.24%)
Jul 01, 1999
4.340
4.432
4.284
4.405
37,797,308
+0.06(+1.49%)
Jun 30, 1999
4.205
4.340
4.114
4.340
45,310,920
+0.14(+3.21%)
Jun 29, 1999
4.205
4.213
4.149
4.205
31,557,186
+0.00(+0.00%)
Jun 28, 1999
4.017
4.211
4.017
4.205
43,749,156
+0.21(+5.13%)
Jun 25, 1999
3.938
4.006
3.938
4.000
16,774,233
+0.08(+1.93%)
Jun 24, 1999
4.011
4.011
3.898
3.925
23,366,302
-0.09(-2.23%)
Jun 23, 1999
4.022
4.036
3.954
4.014
23,338,516
-0.01(-0.19%)
Jun 22, 1999
4.054
4.181
4.008
4.022
43,690,112
-0.03(-0.80%)
Jun 21, 1999
3.971
4.065
3.944
4.054
27,919,622
+0.08(+2.10%)
Jun 18, 1999
3.863
3.971
3.863
3.971
36,217,016
+0.11(+2.94%)
Jun 17, 1999
3.892
3.892
3.811
3.857
31,226,076
-0.06(-1.59%)
Jun 16, 1999
3.779
3.928
3.779
3.919
33,619,088
+0.19(+4.99%)
Jun 15, 1999
3.709
3.757
3.709
3.733
33,776,540
+0.02(+0.66%)
Jun 14, 1999
3.817
3.855
3.698
3.709
33,387,544
-0.11(-2.83%)
Jun 11, 1999
4.017
4.036
3.803
3.817
26,157,570
-0.20(-4.98%)
Jun 10, 1999
4.003
4.032
3.973
4.017
25,003,322
+0.01(+0.33%)
Jun 09, 1999
3.930
4.017
3.930
4.003
18,434,406
+0.09(+2.35%)
Jun 08, 1999
4.060
4.081
3.911
3.911
24,926,912
-0.15(-3.66%)
Jun 07, 1999
3.909
4.092
3.903
4.060
28,602,678
+0.15(+3.87%)
Jun 04, 1999
3.949
4.014
3.868
3.909
23,401,034
-0.04(-1.03%)
Jun 03, 1999
3.876
3.989
3.871
3.949
32,033,008
+0.07(+1.88%)
Jun 02, 1999
3.892
3.906
3.768
3.876
39,818,688
-0.02(-0.41%)
Jun 01, 1999
4.011
4.011
3.871
3.892
47,331,148
-0.18(-4.44%)
May 28, 1999
4.049
4.108
4.049
4.073
32,534,302
+0.07(+1.82%)
May 27, 1999
4.000
4.000
3.933
4.000
36,263,324
-0.04(-0.94%)
May 26, 1999
3.865
4.038
3.822
4.038
45,595,720
+0.17(+4.47%)
May 25, 1999
3.887
3.963
3.846
3.865
43,407,628
-0.02(-0.56%)
May 24, 1999
4.054
4.081
3.860
3.887
52,817,592
-0.17(-4.12%)
May 21, 1999
4.060
4.086
4.019
4.054
42,891,284
-0.01(-0.14%)
May 20, 1999
4.051
4.108
4.043
4.060
56,731,848
+0.01(+0.20%)
May 19, 1999
4.124
4.124
4.036
4.051
99,611,552
-0.09(-2.28%)
May 18, 1999
3.892
4.213
3.892
4.146
171,728,368
+0.31(+8.17%)
May 17, 1999
3.636
3.833
3.622
3.833
40,301,460
+0.20(+5.42%)
May 14, 1999
3.736
3.736
3.628
3.636
50,892,300
-0.12(-3.23%)
May 13, 1999
3.652
3.795
3.652
3.757
78,281,688
+0.16(+4.50%)
May 12, 1999
3.479
3.601
3.444
3.595
50,672,332
+0.12(+3.34%)
May 11, 1999
3.471
3.482
3.414
3.479
27,023,546
+0.01(+0.24%)
May 10, 1999
3.452
3.539
3.433
3.471
36,441,616
+0.02(+0.54%)
May 07, 1999
3.339
3.452
3.328
3.452
20,267,080
+0.11(+3.40%)
May 06, 1999
3.449
3.449
3.325
3.339
27,443,798
-0.13(-3.66%)
May 05, 1999
3.433
3.468
3.393
3.466
25,611,126
+0.03(+0.94%)
May 04, 1999
3.452
3.452
3.412
3.433
22,391,500
-0.02(-0.55%)
May 03, 1999
3.406
3.463
3.374
3.452
28,244,942
+0.05(+1.36%)
Apr 30, 1999
3.385
3.493
3.339
3.406
35,313,992
+0.02(+0.64%)
Apr 29, 1999
3.425
3.428
3.282
3.385
36,284,164
-0.04(-1.19%)
Apr 28, 1999
3.460
3.474
3.425
3.425
32,696,384
-0.03(-1.01%)
Apr 27, 1999
3.433
3.520
3.406
3.460
52,573,312
+0.03(+0.78%)
Apr 26, 1999
3.331
3.449
3.317
3.433
37,226,548
+0.10(+3.09%)
Apr 23, 1999
3.309
3.377
3.274
3.331
35,037,296
+0.02(+0.65%)
Apr 22, 1999
3.244
3.325
3.185
3.309
61,005,000
+0.06(+2.00%)
Apr 21, 1999
3.082
3.261
3.047
3.244
24,305,214
+0.16(+5.25%)
Apr 20, 1999
3.082
3.101
2.991
3.082
33,194,204
+0.00(+0.00%)
Apr 19, 1999
3.039
3.145
3.039
3.082
43,227,024
+0.04(+1.42%)
Apr 16, 1999
3.056
3.064
2.996
3.039
27,501,686
-0.02(-0.54%)
Apr 15, 1999
3.066
3.101
3.039
3.056
40,889,580
-0.01(-0.35%)
Apr 14, 1999
3.058
3.088
3.012
3.066
38,397,008
+0.01(+0.27%)
Apr 13, 1999
2.983
3.072
2.983
3.058
60,349,732
+0.11(+3.57%)
Apr 12, 1999
2.958
2.958
2.812
2.953
59,838,016
-0.05(-1.80%)
Apr 09, 1999
3.077
3.077
3.002
3.007
21,443,326
-0.07(-2.37%)
Apr 08, 1999
3.012
3.082
2.964
3.080
27,440,326
+0.07(+2.24%)
Apr 07, 1999
3.023
3.061
2.931
3.012
31,678,746
-0.01(-0.36%)
Apr 06, 1999
3.085
3.088
2.983
3.023
27,913,834
-0.06(-2.02%)
Apr 05, 1999
2.945
3.118
2.945
3.085
33,881,892
+0.15(+5.26%)
Apr 01, 1999
2.929
2.961
2.915
2.931
25,868,140
+0.00(+0.09%)
Mar 31, 1999
2.980
3.058
2.926
2.929
29,335,516
-0.05(-1.72%)
Mar 30, 1999
3.007
3.028
2.937
2.980
21,128,426
-0.03(-0.89%)
Mar 29, 1999
2.967
3.034
2.964
3.007
21,671,398
+0.04(+1.35%)
Mar 26, 1999
2.920
3.018
2.894
2.967
24,375,836
+0.05(+1.58%)
Mar 25, 1999
2.907
2.942
2.877
2.920
29,451,288
+0.01(+0.46%)
Mar 24, 1999
2.902
2.974
2.850
2.907
36,629,164
+0.01(+0.18%)
Mar 23, 1999
2.977
2.977
2.875
2.902
34,886,792
-0.08(-2.62%)
Mar 22, 1999
3.061
3.066
2.972
2.980
29,174,594
-0.08(-2.64%)
Mar 19, 1999
3.196
3.204
3.018
3.061
49,325,900
-0.14(-4.23%)
Mar 18, 1999
3.161
3.196
3.058
3.196
41,913,008
+0.03(+1.11%)
Mar 17, 1999
3.139
3.190
3.126
3.161
26,727,170
+0.02(+0.69%)
Mar 16, 1999
3.091
3.199
3.066
3.139
40,464,696
+0.05(+1.58%)
Mar 15, 1999
2.983
3.091
2.983
3.091
29,000,934
+0.11(+3.71%)
Mar 12, 1999
2.972
3.004
2.934
2.980
24,972,062
+0.01(+0.28%)
Mar 11, 1999
2.967
3.023
2.967
2.972
31,070,942
+0.01(+0.28%)
Mar 10, 1999
2.929
2.977
2.929
2.964
29,934,058
+0.04(+1.37%)
Mar 09, 1999
3.018
3.053
2.899
2.923
43,354,372
-0.09(-3.12%)
Mar 08, 1999
2.950
3.018
2.950
3.018
36,201,964
+0.08(+2.57%)
Mar 05, 1999
2.913
2.961
2.875
2.942
47,952,844
+0.03(+1.01%)
Mar 04, 1999
2.972
2.999
2.845
2.913
51,435,272
-0.06(-1.99%)
Mar 03, 1999
2.964
3.034
2.948
2.972
57,776,116
+0.01(+0.28%)
Mar 02, 1999
2.926
3.174
2.926
2.964
104,223,920
+0.12(+4.17%)
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.