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
Factset Research Systems Inc
(NY:
FDS
)
436.04
-0.32 (-0.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 28, 2003
8.302
8.501
8.269
8.498
605,484
+0.20(+2.36%)
Feb 27, 2003
8.322
8.368
8.169
8.302
174,859
-0.02(-0.20%)
Feb 26, 2003
8.465
8.478
8.279
8.318
472,382
-0.17(-1.96%)
Feb 25, 2003
8.302
8.485
8.136
8.485
692,011
+0.16(+1.95%)
Feb 24, 2003
8.690
8.690
8.202
8.322
713,894
-0.37(-4.24%)
Feb 21, 2003
8.518
8.763
8.471
8.690
186,704
+0.19(+2.23%)
Feb 20, 2003
8.531
8.604
8.388
8.501
348,715
-0.03(-0.31%)
Feb 19, 2003
8.667
8.667
8.385
8.528
638,409
-0.07(-0.81%)
Feb 18, 2003
8.601
8.780
8.534
8.597
614,117
+0.06(+0.74%)
Feb 14, 2003
8.312
8.534
8.305
8.534
401,515
+0.12(+1.38%)
Feb 13, 2003
8.136
8.418
8.086
8.418
730,556
+0.28(+3.47%)
Feb 12, 2003
8.309
8.372
8.086
8.136
456,924
-0.21(-2.51%)
Feb 11, 2003
8.269
8.451
8.269
8.345
631,382
+0.00(+0.04%)
Feb 10, 2003
8.352
8.368
8.063
8.342
1,269,189
-0.05(-0.63%)
Feb 07, 2003
8.757
8.783
8.395
8.395
569,147
-0.34(-3.88%)
Feb 06, 2003
8.744
8.866
8.621
8.734
342,090
-0.01(-0.11%)
Feb 05, 2003
8.956
8.999
8.700
8.744
293,708
-0.11(-1.28%)
Feb 04, 2003
8.817
8.973
8.684
8.856
336,068
+0.02(+0.19%)
Feb 03, 2003
9.059
9.102
8.833
8.840
283,670
-0.19(-2.10%)
Jan 31, 2003
8.667
9.139
8.667
9.029
384,651
+0.31(+3.58%)
Jan 30, 2003
9.169
9.175
8.717
8.717
502,295
-0.44(-4.75%)
Jan 29, 2003
8.896
9.232
8.833
9.152
559,912
+0.21(+2.30%)
Jan 28, 2003
8.983
8.999
8.717
8.946
544,856
+0.03(+0.34%)
Jan 27, 2003
8.833
8.916
8.584
8.916
442,469
+0.00(+0.00%)
Jan 24, 2003
9.215
9.248
8.910
8.916
367,185
-0.27(-2.96%)
Jan 23, 2003
9.132
9.288
8.996
9.189
460,738
+0.11(+1.21%)
Jan 22, 2003
9.165
9.215
8.916
9.079
639,212
-0.13(-1.37%)
Jan 21, 2003
9.298
9.365
9.165
9.205
287,484
-0.10(-1.11%)
Jan 17, 2003
9.497
9.524
9.218
9.308
622,147
-0.20(-2.06%)
Jan 16, 2003
9.713
9.879
9.438
9.504
288,287
-0.13(-1.31%)
Jan 15, 2003
9.863
9.879
9.627
9.630
326,632
-0.26(-2.65%)
Jan 14, 2003
9.730
9.952
9.713
9.893
383,045
+0.13(+1.29%)
Jan 13, 2003
9.780
10.10
9.713
9.766
549,674
+0.07(+0.72%)
Jan 10, 2003
9.663
9.829
9.531
9.697
290,897
-0.04(-0.41%)
Jan 09, 2003
9.673
10.06
9.673
9.736
605,284
+0.10(+1.00%)
Jan 08, 2003
9.657
9.846
9.570
9.640
588,420
-0.05(-0.51%)
Jan 07, 2003
9.763
9.796
9.514
9.690
492,859
-0.01(-0.14%)
Jan 06, 2003
9.507
9.883
9.408
9.703
408,541
+0.25(+2.60%)
Jan 03, 2003
9.600
9.604
9.315
9.458
278,852
-0.14(-1.45%)
Jan 02, 2003
9.428
9.697
9.258
9.597
608,094
+0.21(+2.23%)
Dec 31, 2002
9.298
9.547
9.165
9.388
545,859
+0.09(+0.96%)
Dec 30, 2002
9.252
9.444
8.833
9.298
627,969
+0.05(+0.50%)
Dec 27, 2002
9.348
9.531
9.238
9.252
276,443
-0.18(-1.90%)
Dec 26, 2002
9.365
9.690
9.365
9.431
208,988
+0.12(+1.32%)
Dec 24, 2002
9.298
9.411
9.291
9.308
287,484
+0.01(+0.11%)
Dec 23, 2002
9.497
9.587
9.215
9.298
454,113
-0.21(-2.23%)
Dec 20, 2002
9.315
9.577
9.298
9.511
399,708
+0.21(+2.29%)
Dec 19, 2002
9.497
9.796
9.278
9.298
692,011
-0.20(-2.10%)
Dec 18, 2002
9.414
9.514
9.315
9.497
681,170
+0.08(+0.81%)
Dec 17, 2002
9.594
9.663
9.348
9.421
692,412
-0.17(-1.80%)
Dec 16, 2002
9.125
9.650
9.125
9.594
775,727
+0.46(+5.09%)
Dec 13, 2002
9.172
9.298
8.979
9.129
610,303
-0.18(-1.89%)
Dec 12, 2002
9.232
9.763
9.099
9.305
2,456,871
+0.44(+4.98%)
Dec 11, 2002
9.458
9.477
8.793
8.863
1,181,257
-0.59(-6.29%)
Dec 10, 2002
10.14
10.17
9.079
9.458
1,983,485
-0.68(-6.71%)
Dec 09, 2002
10.71
10.74
9.995
10.14
561,318
-0.60(-5.63%)
Dec 06, 2002
10.53
10.81
10.43
10.74
540,439
+0.03(+0.31%)
Dec 05, 2002
10.83
10.84
10.64
10.71
318,401
-0.01(-0.09%)
Dec 04, 2002
10.63
10.88
10.49
10.72
577,378
+0.09(+0.81%)
Dec 03, 2002
10.69
10.86
10.28
10.63
492,659
-0.05(-0.47%)
Dec 02, 2002
10.36
11.22
10.35
10.68
1,059,197
+0.42(+4.11%)
Nov 29, 2002
10.19
10.38
10.19
10.26
252,151
+0.09(+0.88%)
Nov 27, 2002
9.863
10.32
9.863
10.17
665,712
+0.37(+3.76%)
Nov 26, 2002
10.05
10.05
9.763
9.803
183,893
-0.28(-2.73%)
Nov 25, 2002
9.946
10.29
9.942
10.08
583,602
+0.18(+1.85%)
Nov 22, 2002
9.829
9.979
9.630
9.896
591,030
-0.02(-0.17%)
Nov 21, 2002
9.876
10.05
9.703
9.912
600,666
+0.12(+1.22%)
Nov 20, 2002
9.531
9.803
9.414
9.793
408,340
+0.26(+2.75%)
Nov 19, 2002
9.899
9.912
9.531
9.531
269,818
-0.40(-4.05%)
Nov 18, 2002
9.829
10.01
9.697
9.932
438,856
+0.10(+0.98%)
Nov 15, 2002
9.846
9.979
9.763
9.836
461,742
-0.04(-0.37%)
Nov 14, 2002
9.663
9.962
9.663
9.873
341,890
+0.26(+2.66%)
Nov 13, 2002
9.514
9.736
9.371
9.617
169,037
+0.10(+1.08%)
Nov 12, 2002
9.182
9.647
9.182
9.514
398,905
+0.37(+3.99%)
Nov 11, 2002
9.458
9.481
9.132
9.149
177,469
-0.31(-3.27%)
Nov 08, 2002
9.614
9.663
9.414
9.458
340,685
-0.16(-1.62%)
Nov 07, 2002
9.959
9.959
9.531
9.614
577,579
-0.34(-3.44%)
Nov 06, 2002
9.962
9.995
9.796
9.956
340,083
-0.00(-0.03%)
Nov 05, 2002
9.879
9.962
9.703
9.959
323,821
+0.04(+0.40%)
Nov 04, 2002
9.381
9.995
9.365
9.919
728,950
+0.58(+6.19%)
Nov 01, 2002
9.066
9.381
8.956
9.341
921,477
+0.26(+2.85%)
Oct 31, 2002
9.182
9.192
8.949
9.082
712,087
-0.10(-1.08%)
Oct 30, 2002
9.401
9.401
9.076
9.182
947,174
-0.22(-2.30%)
Oct 29, 2002
9.683
9.813
9.115
9.398
674,746
-0.31(-3.15%)
Oct 28, 2002
10.06
10.22
9.703
9.703
345,102
-0.21(-2.08%)
Oct 25, 2002
9.448
9.730
9.431
9.909
278,450
+0.38(+4.01%)
Oct 24, 2002
9.763
9.986
9.514
9.527
458,731
-0.17(-1.75%)
Oct 23, 2002
9.624
9.780
9.238
9.697
516,750
+0.09(+0.93%)
Oct 22, 2002
9.547
9.750
9.474
9.607
791,787
-0.02(-0.24%)
Oct 21, 2002
8.949
9.630
8.850
9.630
705,662
+0.66(+7.41%)
Oct 18, 2002
9.032
9.232
8.800
8.966
374,412
-0.10(-1.10%)
Oct 17, 2002
8.611
9.115
8.611
9.066
763,882
+0.70(+8.42%)
Oct 16, 2002
8.900
8.933
8.235
8.362
1,024,064
-0.67(-7.43%)
Oct 15, 2002
8.717
9.145
8.717
9.032
686,791
+0.47(+5.51%)
Oct 14, 2002
8.402
8.700
8.219
8.561
478,806
+0.12(+1.42%)
Oct 11, 2002
8.036
8.667
8.036
8.441
374,814
+0.56(+7.12%)
Oct 10, 2002
7.515
7.996
7.515
7.880
541,643
+0.38(+5.00%)
Oct 09, 2002
7.777
7.777
7.472
7.505
659,488
-0.29(-3.71%)
Oct 08, 2002
7.488
7.837
7.455
7.794
663,503
+0.34(+4.54%)
Oct 07, 2002
7.455
7.531
7.392
7.455
473,988
-0.04(-0.53%)
Oct 04, 2002
7.923
7.927
7.312
7.495
9,214,773
-0.43(-5.41%)
Oct 03, 2002
8.421
8.421
7.923
7.923
912,041
-0.52(-6.14%)
Oct 02, 2002
9.281
9.281
8.352
8.441
1,128,056
-0.84(-9.05%)
Oct 01, 2002
8.866
9.281
8.724
9.281
847,397
+0.46(+5.27%)
Sep 30, 2002
8.800
8.853
8.368
8.817
818,087
+0.02(+0.19%)
Sep 27, 2002
8.949
9.066
8.730
8.800
331,852
-0.17(-1.85%)
Sep 26, 2002
8.767
9.232
8.617
8.966
725,337
+0.25(+2.86%)
Sep 25, 2002
8.408
8.793
8.305
8.717
684,181
+0.35(+4.21%)
Sep 24, 2002
8.554
8.601
8.295
8.365
912,844
-0.24(-2.78%)
Sep 23, 2002
8.584
8.717
8.501
8.604
1,128,659
-0.01(-0.15%)
Sep 20, 2002
8.392
8.800
8.335
8.617
20,075
+0.28(+3.39%)
Sep 19, 2002
8.634
8.700
8.136
8.335
1,336,844
-0.30(-3.46%)
Sep 18, 2002
8.318
8.833
8.172
8.634
1,623,325
+0.32(+3.83%)
Sep 17, 2002
7.804
8.352
7.790
8.315
3,287,204
+0.87(+11.74%)
Sep 16, 2002
7.668
7.757
7.442
7.442
1,395,064
-0.19(-2.52%)
Sep 13, 2002
7.754
7.767
7.624
7.634
557,303
-0.12(-1.54%)
Sep 12, 2002
7.807
7.903
7.751
7.754
406,333
-0.05(-0.68%)
Sep 11, 2002
7.857
7.857
7.697
7.807
318,602
-0.04(-0.51%)
Sep 10, 2002
7.990
8.152
7.767
7.847
747,621
-0.14(-1.79%)
Sep 09, 2002
7.824
8.020
7.671
7.990
341,890
+0.17(+2.17%)
Sep 06, 2002
7.804
7.920
7.624
7.820
331,450
+0.10(+1.29%)
Sep 05, 2002
7.754
7.754
7.468
7.721
363,772
-0.06(-0.81%)
Sep 04, 2002
7.608
7.870
7.502
7.784
1,545,833
+0.21(+2.76%)
Sep 03, 2002
8.219
8.219
7.522
7.575
676,151
-0.66(-8.02%)
Aug 30, 2002
8.162
8.352
8.146
8.235
181,484
+0.07(+0.89%)
Aug 29, 2002
8.109
8.229
8.056
8.162
271,625
+0.03(+0.41%)
Aug 28, 2002
8.169
8.302
8.016
8.129
1,947,348
-0.06(-0.69%)
Aug 27, 2002
8.402
8.402
8.139
8.186
480,412
-0.22(-2.57%)
Aug 26, 2002
8.199
8.435
8.119
8.402
226,856
+0.20(+2.47%)
Aug 23, 2002
8.734
8.734
8.116
8.199
420,787
-0.57(-6.48%)
Aug 22, 2002
8.568
8.787
8.501
8.767
266,606
+0.20(+2.33%)
Aug 21, 2002
8.242
8.568
8.199
8.568
382,844
+0.33(+3.95%)
Aug 20, 2002
8.229
8.259
8.036
8.242
292,303
+0.34(+4.29%)
Aug 16, 2002
7.648
7.953
7.588
7.903
615,522
+0.26(+3.39%)
Aug 15, 2002
7.438
7.764
7.389
7.644
699,238
+0.22(+2.91%)
Aug 14, 2002
7.223
7.445
7.023
7.429
689,401
+0.21(+2.90%)
Aug 13, 2002
7.365
7.515
7.219
7.219
284,272
-0.15(-1.98%)
Aug 12, 2002
7.412
7.412
7.179
7.365
762,878
-0.02(-0.31%)
Aug 07, 2002
7.588
7.598
7.243
7.389
926,496
-0.03(-0.45%)
Aug 06, 2002
7.389
7.512
7.206
7.422
1,745,587
-0.31(-3.95%)
Aug 05, 2002
7.903
7.903
7.555
7.727
400,511
-0.21(-2.60%)
Aug 02, 2002
8.083
8.083
7.621
7.933
357,147
-0.16(-1.93%)
Aug 01, 2002
8.657
8.657
8.053
8.089
951,791
-0.57(-6.56%)
Jul 31, 2002
9.315
9.315
8.402
8.657
588,822
-0.69(-7.39%)
Jul 30, 2002
8.976
9.398
8.651
9.348
629,375
+0.37(+4.14%)
Jul 29, 2002
8.405
8.976
8.405
8.976
430,424
+0.57(+6.80%)
Jul 26, 2002
8.325
8.418
8.302
8.405
250,344
+0.08(+0.96%)
Jul 25, 2002
8.169
8.435
8.129
8.325
657,681
+0.19(+2.33%)
Jul 24, 2002
7.531
8.136
7.389
8.136
858,238
+0.59(+7.88%)
Jul 23, 2002
7.857
8.003
7.389
7.541
452,909
-0.32(-4.02%)
Jul 22, 2002
8.169
8.172
7.538
7.857
575,371
-0.38(-4.60%)
Jul 19, 2002
8.309
8.312
7.887
8.235
470,174
-0.27(-3.16%)
Jul 17, 2002
8.418
8.717
8.302
8.504
718,310
+0.14(+1.63%)
Jul 12, 2002
8.458
8.518
8.279
8.368
383,246
-0.06(-0.67%)
Jul 11, 2002
8.767
8.770
7.903
8.425
1,639,988
-0.41(-4.62%)
Jul 10, 2002
8.770
8.866
8.574
8.833
508,920
+0.10(+1.10%)
Jul 09, 2002
8.883
8.883
8.737
8.737
386,859
-0.15(-1.68%)
Jul 08, 2002
8.833
8.886
8.833
8.886
497,878
+0.08(+0.90%)
Jul 05, 2002
8.601
8.916
8.601
8.807
542,246
+0.25(+2.95%)
Jul 04, 2002
8.634
8.700
8.259
8.554
814,674
+0.00(+0.00%)
Jul 03, 2002
8.634
8.700
8.259
8.554
814,674
-0.08(-0.92%)
Jul 02, 2002
9.252
9.252
8.561
8.634
792,992
-0.61(-6.64%)
Jul 01, 2002
9.929
9.995
9.248
9.248
441,867
-0.64(-6.45%)
Jun 28, 2002
9.796
9.962
9.657
9.886
695,625
+0.09(+0.92%)
Jun 27, 2002
9.331
9.836
9.199
9.796
545,659
+0.55(+5.92%)
Jun 26, 2002
9.165
9.281
8.883
9.248
1,312,954
-0.07(-0.78%)
Jun 25, 2002
9.750
9.846
9.315
9.321
534,818
-0.37(-3.77%)
Jun 21, 2002
9.783
9.962
9.680
9.687
710,882
-0.04(-0.44%)
Jun 20, 2002
9.992
9.995
9.467
9.730
739,791
-0.25(-2.53%)
Jun 19, 2002
10.46
10.47
9.896
9.982
675,750
-0.49(-4.72%)
Jun 18, 2002
10.23
10.63
10.19
10.48
616,125
+0.25(+2.44%)
Jun 17, 2002
9.411
10.29
9.411
10.23
876,909
+0.85(+9.03%)
Jun 14, 2002
9.199
9.630
9.006
9.381
656,878
+0.10(+1.04%)
Jun 12, 2002
9.341
9.348
8.866
9.285
760,871
-0.06(-0.60%)
Jun 11, 2002
9.531
10.05
9.202
9.341
2,173,000
-0.12(-1.23%)
Jun 10, 2002
9.630
9.713
9.298
9.458
602,272
-0.17(-1.73%)
Jun 07, 2002
9.431
9.893
9.424
9.624
397,700
+0.16(+1.68%)
Jun 06, 2002
9.780
10.03
9.361
9.464
643,428
-0.29(-2.93%)
Jun 05, 2002
9.630
9.753
9.414
9.750
567,340
-1.08(-9.94%)
May 31, 2002
10.83
11.02
10.78
10.83
325,628
-0.04(-0.37%)
May 28, 2002
11.06
11.06
10.61
10.87
262,390
-0.19(-1.74%)
May 27, 2002
11.21
11.24
10.98
11.06
428,818
+0.00(+0.00%)
May 24, 2002
11.21
11.24
10.98
11.06
426,409
-0.15(-1.36%)
May 23, 2002
10.98
11.28
10.58
11.21
503,700
+0.25(+2.30%)
May 22, 2002
11.06
11.19
10.95
10.96
466,359
-0.13(-1.17%)
May 21, 2002
11.32
11.32
11.06
11.09
754,647
-0.24(-2.08%)
May 20, 2002
11.62
11.62
11.29
11.32
553,689
-0.31(-2.65%)
May 17, 2002
11.51
11.68
11.36
11.63
209,590
+0.13(+1.13%)
May 16, 2002
11.70
11.70
11.27
11.50
371,401
-0.20(-1.70%)
May 15, 2002
11.42
11.76
11.36
11.70
343,697
+0.26(+2.29%)
May 14, 2002
10.68
11.49
10.62
11.44
673,742
+0.88(+8.33%)
May 13, 2002
10.26
10.64
10.13
10.56
351,325
+0.27(+2.65%)
May 10, 2002
10.56
10.56
10.18
10.29
328,439
-0.27(-2.58%)
May 09, 2002
10.55
10.68
10.18
10.56
286,079
+0.01(+0.09%)
May 08, 2002
10.21
10.64
10.21
10.55
429,420
+0.38(+3.72%)
May 07, 2002
10.01
10.31
9.816
10.17
357,348
+0.16(+1.59%)
May 06, 2002
10.59
10.66
9.863
10.01
1,149,939
-0.61(-5.78%)
May 03, 2002
11.02
11.03
10.63
10.63
414,564
-0.54(-4.88%)
May 02, 2002
11.35
11.41
11.14
11.17
226,856
-0.18(-1.61%)
May 01, 2002
11.57
11.57
10.89
11.35
517,352
-0.21(-1.84%)
Apr 30, 2002
11.49
11.57
11.39
11.57
406,935
+0.08(+0.66%)
Apr 29, 2002
12.02
12.09
11.39
11.49
413,560
-0.55(-4.58%)
Apr 26, 2002
11.77
12.14
11.63
12.04
282,666
+0.27(+2.28%)
Apr 25, 2002
12.22
12.22
11.67
11.77
286,280
-0.46(-3.80%)
Apr 24, 2002
12.37
12.50
12.17
12.24
178,674
-0.06(-0.46%)
Apr 23, 2002
12.12
12.30
12.10
12.29
104,795
+0.17(+1.42%)
Apr 22, 2002
12.19
12.28
11.92
12.12
282,867
-0.07(-0.55%)
Apr 19, 2002
12.17
12.24
11.86
12.19
1,304,924
+0.02(+0.14%)
Apr 18, 2002
12.72
12.74
12.15
12.17
425,405
-0.54(-4.28%)
Apr 17, 2002
13.15
13.15
12.68
12.72
173,655
-0.44(-3.31%)
Apr 16, 2002
13.05
13.27
13.05
13.15
194,333
+0.14(+1.07%)
Apr 15, 2002
13.00
13.12
12.82
13.01
165,022
+0.05(+0.36%)
Apr 12, 2002
13.02
13.04
12.74
12.96
304,348
-0.03(-0.20%)
Apr 11, 2002
13.43
13.43
12.97
12.99
143,742
-0.37(-2.76%)
Apr 10, 2002
13.61
13.61
13.32
13.36
239,303
-0.25(-1.85%)
Apr 09, 2002
13.42
13.76
13.41
13.61
512,534
+0.25(+1.89%)
Apr 08, 2002
12.59
13.42
12.57
13.36
519,560
+0.59(+4.63%)
Apr 05, 2002
13.11
13.12
12.70
12.77
250,946
-0.33(-2.51%)
Apr 04, 2002
13.17
13.17
13.08
13.10
153,178
+0.06(+0.48%)
Apr 03, 2002
12.93
13.17
12.93
13.03
180,079
+0.11(+0.85%)
Apr 02, 2002
13.05
13.05
12.85
12.92
176,867
-0.17(-1.29%)
Apr 01, 2002
13.38
13.38
13.09
13.09
152,575
-0.31(-2.28%)
Mar 29, 2002
13.35
13.43
13.34
13.40
192,125
+0.00(+0.00%)
Mar 28, 2002
13.35
13.43
13.34
13.40
192,125
+0.06(+0.45%)
Mar 27, 2002
13.12
13.38
13.12
13.34
442,871
+0.26(+1.95%)
Mar 26, 2002
12.94
13.14
12.94
13.08
332,856
+0.16(+1.21%)
Mar 25, 2002
12.85
13.03
12.81
12.93
701,045
+0.11(+0.83%)
Mar 22, 2002
12.42
12.90
12.42
12.82
528,795
+0.45(+3.65%)
Mar 21, 2002
12.30
12.39
12.12
12.37
262,992
+0.05(+0.40%)
Mar 20, 2002
12.59
12.61
12.29
12.32
241,109
-0.33(-2.57%)
Mar 19, 2002
12.62
12.65
12.52
12.65
258,776
+0.03(+0.21%)
Mar 18, 2002
12.28
12.69
12.25
12.62
387,060
+0.37(+2.98%)
Mar 15, 2002
12.04
12.59
11.56
12.25
945,769
+0.01(+0.05%)
Mar 14, 2002
12.91
13.37
11.95
12.25
1,103,765
-0.66(-5.14%)
Mar 13, 2002
13.12
13.17
12.91
12.91
150,768
-0.21(-1.57%)
Mar 12, 2002
13.49
13.49
12.88
13.12
356,344
-0.37(-2.73%)
Mar 11, 2002
13.12
13.65
13.12
13.49
574,969
+0.53(+4.10%)
Mar 08, 2002
12.60
13.15
12.60
12.95
628,572
+0.35(+2.79%)
Mar 07, 2002
12.37
12.65
12.19
12.60
137,518
+0.24(+1.91%)
Mar 06, 2002
12.37
12.49
12.28
12.37
86,526
+0.00(+0.03%)
Mar 05, 2002
12.19
12.49
12.09
12.36
126,276
+0.22(+1.81%)
Mar 04, 2002
12.10
12.31
12.02
12.14
521,969
+0.07(+0.61%)
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.