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
Rambus Inc
(NQ:
RMBS
)
56.52
-0.43 (-0.76%)
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 (%)
Feb 28, 2003
15.15
15.20
14.97
15.18
1,660,000
+0.16(+1.07%)
Feb 27, 2003
14.95
15.25
14.75
15.02
2,214,200
+0.21(+1.42%)
Feb 26, 2003
14.74
15.28
14.71
14.81
2,065,300
-0.17(-1.13%)
Feb 25, 2003
14.66
15.11
14.51
14.98
2,862,300
+0.12(+0.81%)
Feb 24, 2003
14.67
15.25
14.51
14.86
2,794,300
+0.10(+0.68%)
Feb 21, 2003
14.90
15.19
14.46
14.76
5,079,100
-0.31(-2.06%)
Feb 20, 2003
13.80
16.50
13.76
15.07
17,790,700
+1.19(+8.59%)
Feb 19, 2003
13.59
13.94
13.56
13.88
1,790,600
+0.08(+0.57%)
Feb 18, 2003
13.83
14.05
13.55
13.80
3,157,000
+0.11(+0.80%)
Feb 14, 2003
12.88
13.76
12.83
13.69
3,879,000
+0.84(+6.54%)
Feb 13, 2003
13.32
13.40
12.41
12.85
5,028,700
-0.47(-3.53%)
Feb 12, 2003
13.28
13.58
13.28
13.32
1,755,700
-0.12(-0.89%)
Feb 11, 2003
13.84
13.93
13.33
13.44
2,494,700
-0.31(-2.24%)
Feb 10, 2003
13.46
13.85
13.15
13.75
3,383,200
+0.34(+2.52%)
Feb 07, 2003
13.49
13.74
13.11
13.41
3,508,000
+0.06(+0.45%)
Feb 06, 2003
13.35
13.62
13.06
13.35
4,700,900
-0.23(-1.69%)
Feb 05, 2003
13.73
14.00
13.31
13.58
7,029,800
-0.13(-0.98%)
Feb 04, 2003
13.76
14.16
13.41
13.71
14,855,700
-0.62(-4.30%)
Feb 03, 2003
16.72
16.97
14.20
14.33
30,930,200
-1.17(-7.55%)
Jan 31, 2003
12.23
15.60
12.14
15.50
25,410,900
+2.90(+23.05%)
Jan 30, 2003
11.69
13.04
11.97
12.60
25,351,404
+0.91(+7.75%)
Jan 29, 2003
7.390
11.84
7.300
11.69
31,363,900
+4.52(+63.04%)
Jan 27, 2003
7.030
7.260
7.000
7.170
708,300
-0.02(-0.28%)
Jan 24, 2003
7.330
7.380
7.060
7.190
733,400
-0.36(-4.77%)
Jan 23, 2003
7.720
7.730
7.260
7.550
1,806,100
+0.06(+0.80%)
Jan 22, 2003
7.980
8.000
7.470
7.490
2,155,400
-0.52(-6.49%)
Jan 21, 2003
7.940
8.200
7.700
8.010
871,200
+0.07(+0.88%)
Jan 17, 2003
7.810
8.020
7.570
7.940
907,900
-0.11(-1.37%)
Jan 16, 2003
7.980
8.690
7.700
8.050
894,200
+0.06(+0.75%)
Jan 15, 2003
8.480
8.480
7.970
7.990
1,488,300
-0.53(-6.22%)
Jan 14, 2003
8.610
8.770
8.370
8.520
2,734,100
+0.12(+1.43%)
Jan 13, 2003
8.450
8.600
8.180
8.400
2,031,500
+0.22(+2.69%)
Jan 10, 2003
8.000
8.370
7.950
8.180
890,800
+0.14(+1.74%)
Jan 09, 2003
8.050
8.340
8.010
8.040
1,128,100
+0.05(+0.63%)
Jan 08, 2003
8.050
8.100
7.830
7.990
795,400
-0.16(-1.96%)
Jan 07, 2003
8.360
8.500
8.110
8.150
2,087,000
+0.17(+2.13%)
Jan 06, 2003
7.130
8.010
7.110
7.980
1,527,400
+0.97(+13.84%)
Jan 03, 2003
7.130
7.190
7.000
7.010
479,700
-0.09(-1.27%)
Jan 02, 2003
6.770
7.170
6.750
7.100
553,100
+0.39(+5.81%)
Dec 31, 2002
6.800
6.920
6.690
6.710
746,300
-0.17(-2.47%)
Dec 30, 2002
7.140
7.250
6.810
6.880
844,000
-0.37(-5.10%)
Dec 27, 2002
7.090
7.270
7.070
7.250
506,100
-0.05(-0.68%)
Dec 26, 2002
7.160
7.420
7.160
7.300
530,400
+0.10(+1.39%)
Dec 24, 2002
7.210
7.390
7.130
7.200
277,600
-0.10(-1.37%)
Dec 23, 2002
6.990
7.330
7.050
7.300
590,600
+0.16(+2.24%)
Dec 20, 2002
7.100
7.300
7.050
7.140
519,500
+0.11(+1.58%)
Dec 19, 2002
7.090
7.210
6.860
7.029
505,900
-0.08(-1.14%)
Dec 18, 2002
7.330
7.330
7.050
7.110
540,500
-0.34(-4.56%)
Dec 17, 2002
7.700
7.780
7.410
7.450
426,100
-0.20(-2.61%)
Dec 16, 2002
7.400
7.680
7.230
7.650
393,000
+0.29(+3.94%)
Dec 13, 2002
7.500
7.520
7.250
7.360
296,300
-0.22(-2.90%)
Dec 12, 2002
7.750
7.830
7.470
7.580
371,600
-0.01(-0.13%)
Dec 11, 2002
7.690
7.860
7.490
7.590
532,900
-0.16(-2.06%)
Dec 10, 2002
7.050
7.790
7.000
7.750
759,600
+0.70(+9.93%)
Dec 09, 2002
7.700
7.740
6.610
7.050
808,000
-0.70(-9.03%)
Dec 06, 2002
7.520
7.880
7.500
7.750
594,100
-0.06(-0.77%)
Dec 05, 2002
8.010
8.170
7.550
7.810
571,000
-0.20(-2.50%)
Dec 04, 2002
7.800
8.100
7.350
8.010
1,145,100
-0.13(-1.60%)
Dec 03, 2002
8.940
8.950
8.120
8.140
1,192,900
-0.81(-9.05%)
Dec 02, 2002
9.510
9.600
8.150
8.950
1,961,600
-0.26(-2.82%)
Nov 29, 2002
9.280
9.600
9.160
9.210
661,200
-0.01(-0.11%)
Nov 27, 2002
9.410
9.750
9.120
9.220
1,340,400
-0.01(-0.11%)
Nov 26, 2002
9.300
9.720
9.020
9.230
1,365,700
-0.19(-2.02%)
Nov 25, 2002
8.950
9.500
8.840
9.420
1,653,100
+0.63(+7.16%)
Nov 22, 2002
8.410
8.960
8.260
8.791
1,005,800
+0.15(+1.78%)
Nov 21, 2002
8.440
8.830
8.390
8.637
1,449,600
+0.44(+5.33%)
Nov 20, 2002
7.680
8.200
7.650
8.200
934,200
+0.43(+5.53%)
Nov 19, 2002
8.040
8.190
7.750
7.770
1,036,600
-0.23(-2.88%)
Nov 18, 2002
7.600
8.100
7.590
8.000
1,724,600
+0.68(+9.29%)
Nov 15, 2002
7.340
7.500
7.200
7.320
683,300
-0.28(-3.68%)
Nov 14, 2002
7.280
7.620
7.270
7.600
759,400
+0.42(+5.85%)
Nov 13, 2002
7.240
7.290
7.000
7.180
555,800
+0.04(+0.56%)
Nov 12, 2002
6.800
7.400
6.770
7.140
750,800
+0.42(+6.25%)
Nov 11, 2002
7.200
7.210
6.650
6.720
652,400
-0.50(-6.91%)
Nov 08, 2002
7.200
7.400
7.050
7.219
633,900
+0.11(+1.53%)
Nov 07, 2002
7.560
7.710
7.100
7.110
1,192,400
-0.69(-8.85%)
Nov 06, 2002
7.690
7.900
7.510
7.800
1,652,000
+0.31(+4.14%)
Nov 05, 2002
6.850
7.550
6.840
7.490
971,200
+0.60(+8.71%)
Nov 04, 2002
6.840
7.550
6.760
6.890
2,076,600
+0.40(+6.16%)
Nov 01, 2002
5.900
6.500
5.831
6.490
1,268,200
+0.91(+16.31%)
Oct 31, 2002
5.720
5.870
5.570
5.580
414,400
-0.19(-3.29%)
Oct 30, 2002
5.300
5.770
5.250
5.770
464,623
+0.42(+7.85%)
Oct 29, 2002
5.500
5.540
5.130
5.350
447,900
-0.27(-4.80%)
Oct 28, 2002
5.750
5.900
5.520
5.620
541,220
-0.03(-0.53%)
Oct 25, 2002
5.300
5.700
5.190
5.650
440,100
+0.29(+5.41%)
Oct 24, 2002
5.340
5.500
5.310
5.360
442,000
+0.06(+1.13%)
Oct 23, 2002
4.970
5.320
4.760
5.300
590,891
+0.39(+7.94%)
Oct 22, 2002
5.150
5.200
4.910
4.910
345,400
-0.29(-5.58%)
Oct 21, 2002
4.950
5.220
4.890
5.200
449,400
+0.21(+4.21%)
Oct 18, 2002
5.020
5.070
4.900
4.990
326,900
-0.03(-0.60%)
Oct 17, 2002
5.080
5.290
4.900
5.020
593,408
+0.15(+3.08%)
Oct 16, 2002
4.810
4.940
4.750
4.870
383,857
-0.29(-5.62%)
Oct 15, 2002
4.660
5.180
4.590
5.160
916,600
+0.70(+15.70%)
Oct 14, 2002
4.170
4.550
4.140
4.460
345,549
+0.08(+1.83%)
Oct 11, 2002
4.331
4.530
4.300
4.380
355,553
+0.18(+4.29%)
Oct 10, 2002
4.200
4.500
4.080
4.200
638,700
+0.20(+5.00%)
Oct 09, 2002
4.010
4.277
3.910
4.000
440,700
-0.10(-2.39%)
Oct 08, 2002
4.090
4.160
3.960
4.098
387,900
+0.12(+2.96%)
Oct 07, 2002
3.950
4.220
3.900
3.980
478,600
-0.05(-1.24%)
Oct 04, 2002
4.230
4.260
4.010
4.030
387,200
-0.09(-2.18%)
Oct 03, 2002
4.410
4.420
4.100
4.120
428,400
-0.31(-7.00%)
Oct 02, 2002
4.600
4.620
4.410
4.430
229,600
-0.29(-6.12%)
Oct 01, 2002
4.380
4.720
4.280
4.719
465,379
+0.38(+8.73%)
Sep 30, 2002
4.250
4.460
4.200
4.340
348,695
-0.08(-1.81%)
Sep 27, 2002
4.400
4.610
4.390
4.420
321,700
-0.13(-2.86%)
Sep 26, 2002
4.600
4.890
4.500
4.550
439,800
-0.07(-1.52%)
Sep 25, 2002
4.490
4.690
4.330
4.620
661,523
+0.31(+7.19%)
Sep 24, 2002
4.110
4.480
4.080
4.310
532,466
+0.15(+3.61%)
Sep 23, 2002
4.160
4.340
4.113
4.160
431,251
-0.09(-2.12%)
Sep 20, 2002
4.300
4.400
4.150
4.250
716,500
+0.14(+3.41%)
Sep 19, 2002
4.200
4.370
4.060
4.110
432,902
-0.24(-5.52%)
Sep 18, 2002
4.770
4.780
4.200
4.350
997,725
-0.40(-8.44%)
Sep 17, 2002
5.260
5.340
4.720
4.751
426,600
-0.27(-5.36%)
Sep 16, 2002
5.130
5.160
4.990
5.020
438,200
-0.18(-3.46%)
Sep 13, 2002
5.200
5.330
5.120
5.200
364,870
-0.08(-1.52%)
Sep 12, 2002
5.520
5.540
5.210
5.280
449,379
-0.22(-4.00%)
Sep 11, 2002
5.460
6.160
5.320
5.500
2,088,500
+0.09(+1.66%)
Sep 10, 2002
5.390
5.590
5.310
5.410
252,270
+0.03(+0.56%)
Sep 09, 2002
5.340
5.400
5.040
5.380
291,730
-0.03(-0.55%)
Sep 06, 2002
5.210
5.450
5.200
5.410
404,352
+0.37(+7.34%)
Sep 05, 2002
5.280
5.310
5.000
5.040
296,900
-0.33(-6.13%)
Sep 04, 2002
5.210
5.370
5.000
5.369
437,700
+0.19(+3.65%)
Sep 03, 2002
5.350
5.400
5.160
5.180
377,333
-0.27(-4.95%)
Aug 30, 2002
5.780
5.790
5.450
5.450
301,932
-0.34(-5.87%)
Aug 29, 2002
5.500
5.790
5.410
5.790
299,313
+0.22(+3.95%)
Aug 28, 2002
5.450
5.650
5.400
5.570
325,579
+0.00(+0.00%)
Aug 27, 2002
5.950
5.960
5.550
5.570
345,200
-0.37(-6.23%)
Aug 26, 2002
5.770
6.000
5.630
5.940
452,489
+0.18(+3.13%)
Aug 23, 2002
6.185
6.190
5.650
5.760
770,400
-0.41(-6.65%)
Aug 22, 2002
5.450
6.220
5.420
6.170
1,180,000
+0.70(+12.80%)
Aug 21, 2002
5.450
5.540
5.370
5.470
314,789
+0.03(+0.55%)
Aug 20, 2002
5.310
5.480
5.290
5.440
296,547
+0.24(+4.62%)
Aug 16, 2002
5.340
5.380
5.120
5.200
361,947
-0.13(-2.44%)
Aug 15, 2002
5.320
5.350
5.100
5.330
374,600
+0.22(+4.31%)
Aug 14, 2002
4.890
5.250
4.890
5.110
390,000
+0.20(+4.07%)
Aug 13, 2002
4.970
5.140
4.910
4.910
423,536
-0.10(-2.00%)
Aug 12, 2002
4.740
5.040
4.720
5.010
298,245
+0.16(+3.30%)
Aug 07, 2002
4.990
5.151
4.650
4.850
365,800
+0.00(+0.00%)
Aug 06, 2002
4.560
4.940
4.550
4.850
550,135
+0.40(+8.99%)
Aug 05, 2002
4.890
4.970
4.450
4.450
612,038
-0.40(-8.25%)
Aug 02, 2002
4.970
5.100
4.730
4.850
473,748
-0.22(-4.34%)
Aug 01, 2002
5.150
5.260
5.000
5.070
347,703
-0.09(-1.74%)
Jul 31, 2002
5.210
5.290
5.100
5.160
402,700
-0.15(-2.82%)
Jul 30, 2002
5.260
5.340
5.100
5.310
628,067
+0.07(+1.34%)
Jul 29, 2002
5.350
5.400
5.070
5.240
696,205
+0.16(+3.15%)
Jul 26, 2002
5.260
5.390
4.830
5.080
718,100
-0.05(-0.97%)
Jul 25, 2002
5.470
5.490
5.010
5.130
719,700
-0.56(-9.84%)
Jul 24, 2002
5.060
5.710
4.880
5.690
920,700
+0.51(+9.85%)
Jul 23, 2002
5.850
5.990
5.100
5.180
958,800
-0.56(-9.76%)
Jul 22, 2002
5.500
6.000
5.360
5.740
1,046,347
+0.17(+3.05%)
Jul 19, 2002
5.290
6.090
5.030
5.570
1,265,500
-0.68(-10.88%)
Jul 17, 2002
6.660
6.750
5.910
6.250
1,683,300
+1.20(+23.76%)
Jul 12, 2002
4.920
5.160
4.920
5.050
1,370,500
+0.40(+8.60%)
Jul 11, 2002
4.440
4.670
4.300
4.650
456,700
+0.18(+4.03%)
Jul 10, 2002
4.540
4.620
4.280
4.470
564,400
-0.01(-0.22%)
Jul 09, 2002
4.339
4.480
4.339
4.480
605,700
+0.14(+3.25%)
Jul 08, 2002
4.420
4.420
4.339
4.339
795,800
-0.08(-1.83%)
Jul 05, 2002
4.120
4.460
4.110
4.420
467,200
+0.35(+8.60%)
Jul 04, 2002
3.810
4.100
3.800
4.070
707,900
+0.00(+0.00%)
Jul 03, 2002
3.810
4.100
3.800
4.070
707,900
+0.08(+2.01%)
Jul 02, 2002
4.000
4.100
3.750
3.990
933,000
-0.02(-0.50%)
Jul 01, 2002
4.200
4.400
4.000
4.010
1,006,700
-0.08(-1.96%)
Jun 28, 2002
3.920
4.220
3.850
4.090
1,553,200
+0.15(+3.88%)
Jun 27, 2002
3.550
4.060
3.500
3.937
1,675,400
+0.61(+18.24%)
Jun 26, 2002
3.100
3.520
3.080
3.330
1,791,300
-0.09(-2.63%)
Jun 25, 2002
3.780
3.850
3.380
3.420
895,700
-0.40(-10.47%)
Jun 21, 2002
3.930
4.100
3.700
3.820
1,337,600
+0.03(+0.79%)
Jun 20, 2002
4.140
4.200
3.230
3.790
4,418,300
-0.33(-8.01%)
Jun 19, 2002
6.290
6.397
4.000
4.120
8,915,100
-2.32(-36.02%)
Jun 17, 2002
6.260
6.450
6.240
6.440
320,900
+0.24(+3.87%)
Jun 14, 2002
6.200
6.250
6.000
6.200
426,300
-0.23(-3.58%)
Jun 12, 2002
6.270
6.430
6.200
6.430
550,000
+0.05(+0.77%)
Jun 11, 2002
6.620
6.720
6.360
6.381
408,800
-0.28(-4.19%)
Jun 10, 2002
6.460
6.660
6.390
6.660
436,500
+0.19(+2.94%)
Jun 07, 2002
6.050
6.660
6.000
6.470
655,600
+0.12(+1.89%)
Jun 06, 2002
6.470
6.700
6.350
6.350
410,700
-0.28(-4.22%)
Jun 05, 2002
6.550
6.870
6.450
6.630
445,100
-0.02(-0.30%)
May 31, 2002
6.830
6.960
6.650
6.650
364,600
-0.25(-3.62%)
May 28, 2002
6.950
7.040
6.800
6.900
325,900
+0.00(+0.00%)
May 27, 2002
6.960
7.070
6.900
6.900
418,000
+0.00(+0.00%)
May 24, 2002
6.960
7.070
6.900
6.900
418,000
-0.15(-2.13%)
May 23, 2002
7.080
7.150
6.880
7.050
477,100
+0.01(+0.14%)
May 22, 2002
6.930
7.130
6.890
7.040
456,400
+0.05(+0.72%)
May 21, 2002
6.840
7.100
6.810
6.990
575,700
-0.10(-1.41%)
May 20, 2002
6.800
7.120
6.800
7.090
594,200
+0.07(+1.00%)
May 17, 2002
7.360
7.514
7.010
7.020
837,300
-0.23(-3.17%)
May 16, 2002
6.890
7.350
6.770
7.250
632,200
+0.35(+5.07%)
May 15, 2002
6.745
7.200
6.610
6.900
922,100
+0.10(+1.47%)
May 14, 2002
6.740
6.970
6.690
6.800
823,400
+0.39(+6.08%)
May 13, 2002
5.730
6.500
5.511
6.410
2,996,900
-0.19(-2.88%)
May 10, 2002
6.690
6.990
6.450
6.600
715,500
-0.05(-0.75%)
May 09, 2002
7.030
7.050
6.600
6.650
384,100
-0.36(-5.08%)
May 08, 2002
6.800
7.140
6.730
7.006
920,000
+0.49(+7.45%)
May 07, 2002
6.460
6.750
6.230
6.520
835,300
+0.17(+2.68%)
May 06, 2002
6.580
6.590
6.300
6.350
618,900
-0.28(-4.22%)
May 03, 2002
6.640
6.820
6.440
6.630
589,000
-0.04(-0.60%)
May 02, 2002
6.740
6.930
6.580
6.670
637,500
-0.06(-0.89%)
May 01, 2002
6.560
6.910
6.400
6.730
551,900
+0.05(+0.75%)
Apr 30, 2002
6.250
7.000
6.200
6.680
907,500
+0.41(+6.54%)
Apr 29, 2002
6.510
6.750
6.100
6.270
622,500
-0.24(-3.69%)
Apr 26, 2002
6.700
6.750
6.340
6.510
856,500
-0.18(-2.69%)
Apr 25, 2002
6.940
6.950
6.650
6.690
720,100
-0.25(-3.60%)
Apr 24, 2002
7.150
7.270
6.910
6.940
586,600
-0.18(-2.53%)
Apr 23, 2002
7.160
7.420
7.000
7.120
632,100
-0.13(-1.79%)
Apr 22, 2002
7.370
7.370
7.170
7.250
486,600
-0.21(-2.82%)
Apr 19, 2002
7.650
7.710
7.450
7.460
407,200
-0.13(-1.71%)
Apr 18, 2002
7.640
7.810
7.440
7.590
393,700
-0.11(-1.43%)
Apr 17, 2002
7.850
8.100
7.610
7.700
977,100
-0.06(-0.77%)
Apr 16, 2002
7.510
7.850
7.370
7.760
1,193,600
+0.58(+8.06%)
Apr 15, 2002
7.380
7.430
7.140
7.181
492,800
-0.26(-3.48%)
Apr 12, 2002
7.540
7.590
7.160
7.440
1,098,900
+0.04(+0.54%)
Apr 11, 2002
7.690
7.770
7.290
7.400
1,664,400
-0.10(-1.33%)
Apr 10, 2002
7.220
7.620
7.180
7.500
1,408,400
+0.37(+5.19%)
Apr 09, 2002
7.250
7.440
7.090
7.130
452,500
-0.08(-1.11%)
Apr 08, 2002
7.000
7.380
7.000
7.210
493,100
-0.01(-0.14%)
Apr 05, 2002
7.400
7.500
7.140
7.220
488,200
-0.17(-2.30%)
Apr 04, 2002
7.110
7.411
7.010
7.390
611,700
+0.26(+3.66%)
Apr 03, 2002
7.710
7.840
6.900
7.129
1,397,800
-0.62(-8.01%)
Apr 02, 2002
8.000
8.000
7.700
7.750
402,200
-0.24(-3.00%)
Apr 01, 2002
7.660
8.060
7.630
7.990
571,800
+0.20(+2.57%)
Mar 29, 2002
7.910
8.100
7.790
7.790
716,600
+0.00(+0.00%)
Mar 28, 2002
7.910
8.100
7.790
7.790
716,600
+0.02(+0.26%)
Mar 27, 2002
7.670
7.990
7.570
7.770
530,600
+0.08(+1.04%)
Mar 26, 2002
7.820
8.009
7.500
7.690
936,200
-0.15(-1.91%)
Mar 25, 2002
8.060
8.220
7.780
7.840
505,400
-0.28(-3.45%)
Mar 22, 2002
8.070
8.300
8.020
8.120
510,500
+0.05(+0.62%)
Mar 21, 2002
7.840
8.150
7.717
8.070
604,700
+0.27(+3.46%)
Mar 20, 2002
8.100
8.100
7.750
7.800
801,000
-0.33(-4.06%)
Mar 19, 2002
8.190
8.280
8.100
8.130
520,700
-0.05(-0.61%)
Mar 18, 2002
8.150
8.430
8.020
8.180
647,500
+0.10(+1.24%)
Mar 15, 2002
8.050
8.250
8.000
8.080
780,800
+0.04(+0.50%)
Mar 14, 2002
8.120
8.500
7.810
8.040
1,167,600
-0.02(-0.26%)
Mar 13, 2002
8.170
8.300
8.010
8.061
1,061,400
-0.47(-5.50%)
Mar 12, 2002
8.590
8.820
8.400
8.530
1,260,400
-0.49(-5.43%)
Mar 11, 2002
9.300
9.380
8.940
9.020
1,448,900
-0.39(-4.14%)
Mar 08, 2002
9.040
9.450
9.010
9.410
3,366,100
+0.64(+7.30%)
Mar 07, 2002
8.950
9.100
8.560
8.770
1,940,900
+0.09(+1.04%)
Mar 06, 2002
8.230
8.920
8.100
8.680
1,912,500
+0.28(+3.33%)
Mar 05, 2002
8.580
9.000
8.320
8.400
2,384,200
-0.35(-4.00%)
Mar 04, 2002
7.570
9.000
7.510
8.750
5,367,800
+1.25(+16.67%)
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.