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
Charles & Colvard
(NQ:
CTHR
)
1.705
-0.235 (-12.11%)
Streaming Delayed Price
Updated: 3:54 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 (%)
Mar 31, 2003
2.944
2.944
2.611
2.784
21,625
-0.13(-4.61%)
Mar 28, 2003
2.970
2.970
2.867
2.918
11,000
-0.12(-3.80%)
Mar 27, 2003
3.066
3.066
2.944
3.034
5,500
+0.04(+1.28%)
Mar 26, 2003
3.104
3.123
2.995
2.995
12,500
-0.10(-3.31%)
Mar 25, 2003
3.034
3.098
3.034
3.098
1,875
-0.01(-0.41%)
Mar 24, 2003
3.040
3.187
3.040
3.110
10,250
-0.06(-1.82%)
Mar 21, 2003
2.993
3.187
2.993
3.168
14,625
+0.15(+5.10%)
Mar 20, 2003
2.886
3.014
2.886
3.014
2,625
+0.04(+1.29%)
Mar 19, 2003
2.976
2.985
2.976
2.976
2,625
-0.04(-1.27%)
Mar 18, 2003
2.944
3.014
2.912
3.014
6,250
+0.01(+0.21%)
Mar 17, 2003
3.053
3.053
2.822
3.008
1,112,500
-0.07(-2.29%)
Mar 14, 2003
3.123
3.123
3.040
3.078
10,625
-0.03(-0.82%)
Mar 13, 2003
2.957
3.104
2.918
3.104
12,125
+0.17(+5.66%)
Mar 12, 2003
2.918
2.938
2.918
2.938
1,125
-0.07(-2.34%)
Mar 11, 2003
2.918
3.014
2.918
3.008
7,000
+0.09(+3.07%)
Mar 10, 2003
2.886
2.989
2.886
2.918
11,125
+0.04(+1.33%)
Mar 07, 2003
3.098
3.181
2.746
2.880
70,500
-0.30(-9.46%)
Mar 06, 2003
3.181
3.187
3.130
3.181
8,750
+0.08(+2.47%)
Mar 05, 2003
3.168
3.168
3.091
3.104
14,125
-0.06(-2.02%)
Mar 04, 2003
3.238
3.245
3.168
3.168
33,000
-0.17(-4.99%)
Mar 03, 2003
3.072
3.552
3.002
3.334
19,875
+0.10(+3.09%)
Feb 28, 2003
3.174
3.264
3.174
3.235
27,500
+0.06(+1.92%)
Feb 27, 2003
3.142
3.174
3.142
3.174
4,125
+0.05(+1.62%)
Feb 26, 2003
3.085
3.136
3.078
3.123
4,750
-0.04(-1.41%)
Feb 25, 2003
3.117
3.168
3.110
3.168
21,125
+0.03(+1.02%)
Feb 24, 2003
3.162
3.187
3.136
3.136
23,250
-0.03(-1.01%)
Feb 21, 2003
3.155
3.187
3.123
3.168
18,125
+0.10(+3.13%)
Feb 20, 2003
3.059
3.104
3.008
3.072
16,125
-0.06(-2.04%)
Feb 19, 2003
3.136
3.136
3.085
3.136
20,250
+0.03(+1.03%)
Feb 18, 2003
3.040
3.104
2.944
3.104
26,625
+0.16(+5.43%)
Feb 14, 2003
2.944
3.104
2.880
2.944
42,250
+0.03(+1.10%)
Feb 13, 2003
2.682
2.912
2.451
2.912
34,875
+0.06(+2.02%)
Feb 12, 2003
2.822
2.976
2.816
2.854
26,875
-0.07(-2.51%)
Feb 11, 2003
2.912
2.931
2.848
2.928
13,750
+0.03(+0.99%)
Feb 10, 2003
2.893
2.976
2.893
2.899
15,375
-0.11(-3.62%)
Feb 07, 2003
2.893
3.008
2.893
3.008
20,750
+0.06(+2.17%)
Feb 06, 2003
2.995
3.002
2.835
2.944
66,125
-0.06(-2.13%)
Feb 05, 2003
3.008
3.066
2.976
3.008
39,250
-0.06(-2.08%)
Feb 04, 2003
3.034
3.085
3.002
3.072
11,750
-0.03(-0.83%)
Feb 03, 2003
3.059
3.104
3.040
3.098
7,375
-0.05(-1.63%)
Jan 31, 2003
3.136
3.149
3.046
3.149
16,375
+0.00(+0.02%)
Jan 30, 2003
3.104
3.148
3.040
3.148
16,250
+0.04(+1.42%)
Jan 29, 2003
3.174
3.174
3.104
3.104
8,625
-0.07(-2.22%)
Jan 28, 2003
3.110
3.174
3.110
3.174
8,750
-0.01(-0.20%)
Jan 27, 2003
3.181
3.200
3.136
3.181
9,125
-0.04(-1.39%)
Jan 24, 2003
3.206
3.226
3.136
3.226
11,125
-0.02(-0.59%)
Jan 23, 2003
3.194
3.296
3.194
3.245
23,625
+0.06(+1.81%)
Jan 22, 2003
3.418
3.418
3.136
3.187
5,625
-0.01(-0.40%)
Jan 21, 2003
3.290
3.456
3.200
3.200
19,000
-0.01(-0.40%)
Jan 17, 2003
3.296
3.296
3.206
3.213
12,375
-0.08(-2.52%)
Jan 16, 2003
3.213
3.322
3.168
3.296
25,500
+0.03(+0.98%)
Jan 15, 2003
3.213
3.264
3.168
3.264
30,750
+0.03(+0.99%)
Jan 14, 2003
3.251
3.251
3.206
3.232
7,375
-0.02(-0.59%)
Jan 13, 2003
3.296
3.328
3.206
3.251
19,000
-0.02(-0.59%)
Jan 10, 2003
3.296
3.296
3.194
3.270
24,000
+0.01(+0.41%)
Jan 09, 2003
3.194
3.258
3.194
3.257
11,625
+0.06(+1.78%)
Jan 08, 2003
3.149
3.200
3.136
3.200
13,125
-0.14(-4.20%)
Jan 07, 2003
3.270
3.347
3.232
3.340
7,125
+0.08(+2.53%)
Jan 06, 2003
3.360
3.360
3.200
3.258
6,000
+0.06(+2.00%)
Jan 03, 2003
3.296
3.392
3.174
3.194
24,500
-0.07(-2.16%)
Jan 02, 2003
3.450
3.456
3.264
3.264
13,875
-0.18(-5.20%)
Dec 31, 2002
3.040
3.456
3.040
3.443
20,875
+0.16(+4.89%)
Dec 30, 2002
3.200
3.283
3.136
3.283
21,500
-0.00(-0.02%)
Dec 27, 2002
3.328
3.354
3.200
3.283
30,250
-0.12(-3.39%)
Dec 26, 2002
3.334
3.398
3.296
3.398
10,000
-0.01(-0.38%)
Dec 24, 2002
3.328
3.424
3.213
3.411
22,750
-0.04(-1.30%)
Dec 23, 2002
3.610
3.712
3.232
3.456
47,500
-0.20(-5.59%)
Dec 20, 2002
3.610
3.667
3.507
3.661
12,375
-0.04(-1.21%)
Dec 19, 2002
3.603
3.706
3.507
3.706
33,625
+0.06(+1.76%)
Dec 18, 2002
3.840
3.840
3.584
3.642
13,000
-0.10(-2.57%)
Dec 17, 2002
3.802
3.872
3.686
3.738
60,000
-0.01(-0.17%)
Dec 16, 2002
3.680
3.770
3.597
3.744
25,250
+0.11(+2.99%)
Dec 13, 2002
3.533
3.667
3.507
3.635
21,375
+0.12(+3.46%)
Dec 12, 2002
3.558
3.558
3.430
3.514
26,250
+0.05(+1.48%)
Dec 11, 2002
3.552
3.565
3.430
3.462
16,500
-0.09(-2.52%)
Dec 10, 2002
3.533
3.712
3.533
3.552
15,875
-0.11(-3.12%)
Dec 09, 2002
3.770
3.840
3.603
3.667
24,500
-0.14(-3.71%)
Dec 06, 2002
3.814
3.821
3.782
3.808
2,875
+0.05(+1.36%)
Dec 05, 2002
3.846
3.846
3.744
3.757
12,750
-0.07(-1.92%)
Dec 04, 2002
3.840
3.856
3.744
3.830
21,375
-0.06(-1.56%)
Dec 03, 2002
4.058
4.058
3.744
3.891
63,750
-0.01(-0.33%)
Dec 02, 2002
3.968
4.173
3.885
3.904
209,625
+0.10(+2.71%)
Nov 29, 2002
3.520
3.802
3.520
3.801
60,625
+0.23(+6.45%)
Nov 27, 2002
3.514
3.610
3.488
3.571
30,250
+0.10(+2.93%)
Nov 26, 2002
3.354
3.520
3.270
3.469
44,875
+0.13(+3.83%)
Nov 25, 2002
3.238
3.360
3.232
3.341
26,000
+0.01(+0.38%)
Nov 22, 2002
3.328
3.354
3.226
3.328
22,500
+0.08(+2.42%)
Nov 21, 2002
3.110
3.322
3.110
3.249
33,875
+0.09(+2.98%)
Nov 20, 2002
3.153
3.296
3.085
3.155
32,875
-0.01(-0.19%)
Nov 19, 2002
3.187
3.194
3.034
3.161
33,000
-0.03(-0.82%)
Nov 18, 2002
3.136
3.219
2.880
3.187
68,250
+0.04(+1.22%)
Nov 15, 2002
3.238
3.290
3.008
3.149
36,375
-0.05(-1.58%)
Nov 14, 2002
3.168
3.200
3.136
3.199
55,375
+0.06(+2.02%)
Nov 13, 2002
3.066
3.168
3.046
3.136
62,875
+0.07(+2.30%)
Nov 12, 2002
2.950
3.072
2.886
3.066
15,125
+0.11(+3.68%)
Nov 11, 2002
2.976
2.995
2.912
2.957
23,875
+0.08(+2.67%)
Nov 08, 2002
2.880
2.944
2.854
2.880
32,500
-0.04(-1.32%)
Nov 07, 2002
2.918
2.944
2.880
2.918
31,125
-0.03(-0.87%)
Nov 06, 2002
2.880
3.002
2.880
2.944
43,750
+0.06(+2.22%)
Nov 05, 2002
2.912
2.912
2.400
2.880
18,875
-0.02(-0.66%)
Nov 04, 2002
3.040
3.072
2.886
2.899
14,500
-0.14(-4.61%)
Nov 01, 2002
2.714
3.039
2.656
3.039
63,625
+0.32(+11.74%)
Oct 31, 2002
2.720
2.752
2.682
2.720
18,375
-0.03(-1.16%)
Oct 30, 2002
2.758
2.912
2.656
2.752
21,468
-0.13(-4.44%)
Oct 29, 2002
2.880
2.912
2.720
2.880
6,843
+0.09(+3.09%)
Oct 28, 2002
2.880
2.912
2.790
2.794
9,750
-0.09(-3.00%)
Oct 25, 2002
2.880
2.880
2.810
2.880
11,875
+0.01(+0.45%)
Oct 24, 2002
2.694
2.912
2.694
2.867
28,000
+0.04(+1.38%)
Oct 23, 2002
2.630
2.848
2.630
2.828
9,000
+0.15(+5.72%)
Oct 22, 2002
2.816
2.950
2.656
2.675
21,375
-0.06(-2.11%)
Oct 21, 2002
2.886
3.034
2.656
2.733
35,250
-0.14(-4.84%)
Oct 18, 2002
2.867
3.360
2.816
2.872
112,875
+0.06(+1.98%)
Oct 17, 2002
2.560
2.861
2.560
2.816
68,875
+0.26(+10.28%)
Oct 16, 2002
2.714
2.714
2.496
2.554
15,125
+0.03(+1.06%)
Oct 15, 2002
2.579
2.720
2.413
2.527
15,000
-0.03(-1.30%)
Oct 14, 2002
2.406
2.560
2.406
2.560
35,500
+0.00(+0.00%)
Oct 11, 2002
2.528
2.560
2.528
2.560
4,500
+0.06(+2.56%)
Oct 10, 2002
2.432
2.560
2.400
2.496
22,750
+0.03(+1.30%)
Oct 09, 2002
2.426
2.464
2.342
2.464
22,812
+0.01(+0.61%)
Oct 08, 2002
2.566
2.618
2.368
2.449
60,750
-0.05(-1.88%)
Oct 07, 2002
2.611
2.624
2.483
2.496
49,000
-0.12(-4.41%)
Oct 04, 2002
2.554
2.765
2.528
2.611
92,375
+0.05(+2.07%)
Oct 03, 2002
2.560
2.566
2.528
2.558
15,750
-0.00(-0.06%)
Oct 02, 2002
2.560
2.624
2.426
2.560
10,625
-0.04(-1.57%)
Oct 01, 2002
2.573
2.656
2.554
2.601
15,625
-0.04(-1.34%)
Sep 30, 2002
2.643
2.643
2.566
2.636
12,000
-0.05(-1.93%)
Sep 27, 2002
2.598
2.784
2.573
2.688
20,125
-0.00(-0.12%)
Sep 26, 2002
2.752
2.752
2.592
2.691
4,625
-0.01(-0.36%)
Sep 25, 2002
2.573
2.733
2.554
2.701
25,500
+0.13(+4.98%)
Sep 24, 2002
2.592
2.605
2.528
2.573
48,500
-0.08(-2.90%)
Sep 23, 2002
2.579
2.669
2.579
2.650
4,250
-0.04(-1.64%)
Sep 20, 2002
2.534
2.694
2.528
2.694
23,375
+0.12(+4.47%)
Sep 19, 2002
2.592
2.592
2.496
2.579
18,625
-0.01(-0.52%)
Sep 18, 2002
2.630
2.630
2.534
2.592
3,875
-0.03(-1.22%)
Sep 17, 2002
2.592
2.745
2.592
2.624
6,875
+0.03(+1.17%)
Sep 16, 2002
2.534
2.624
2.534
2.594
9,250
+0.00(+0.06%)
Sep 13, 2002
2.790
2.790
2.592
2.592
17,500
-0.16(-5.81%)
Sep 12, 2002
2.739
2.874
2.688
2.752
51,750
+0.03(+1.18%)
Sep 11, 2002
2.630
2.726
2.630
2.720
10,375
+0.03(+1.19%)
Sep 10, 2002
2.618
2.688
2.618
2.688
7,875
+0.08(+3.19%)
Sep 09, 2002
2.592
2.687
2.579
2.605
43,875
+0.01(+0.46%)
Sep 06, 2002
2.688
2.688
2.579
2.593
787,500
-0.06(-2.37%)
Sep 05, 2002
2.586
2.656
2.586
2.656
17,250
-0.03(-1.19%)
Sep 04, 2002
2.688
2.688
2.573
2.688
17,625
+0.00(+0.00%)
Sep 03, 2002
2.547
2.688
2.547
2.688
4,125
+0.00(+0.00%)
Aug 30, 2002
2.566
2.688
2.560
2.688
2,500
+0.06(+2.44%)
Aug 29, 2002
2.624
2.688
2.624
2.624
14,750
-0.06(-2.12%)
Aug 28, 2002
2.632
2.682
2.624
2.681
7,000
-0.03(-1.18%)
Aug 27, 2002
2.719
2.719
2.566
2.713
6,375
+0.02(+0.93%)
Aug 26, 2002
2.746
2.809
2.663
2.688
15,375
-0.05(-1.87%)
Aug 23, 2002
2.490
2.739
2.483
2.739
107,250
+0.24(+9.72%)
Aug 22, 2002
2.534
2.560
2.400
2.497
27,375
-0.06(-2.50%)
Aug 21, 2002
2.548
2.687
2.548
2.561
18,250
-0.10(-3.80%)
Aug 20, 2002
2.744
2.744
2.554
2.662
15,625
+0.04(+1.69%)
Aug 16, 2002
2.560
2.618
2.560
2.618
14,875
+0.06(+2.25%)
Aug 15, 2002
2.618
2.618
2.504
2.560
6,500
+0.00(+0.00%)
Aug 14, 2002
2.528
2.611
2.464
2.560
12,375
+0.13(+5.26%)
Aug 13, 2002
2.451
2.483
2.432
2.432
14,625
-0.01(-0.52%)
Aug 12, 2002
2.489
2.489
2.304
2.445
14,312
-0.24(-8.83%)
Aug 07, 2002
2.663
2.682
2.623
2.682
1,750
+0.12(+4.75%)
Aug 06, 2002
2.496
2.560
2.438
2.560
6,500
+0.06(+2.59%)
Aug 05, 2002
2.438
2.495
2.400
2.495
50,000
+0.06(+2.34%)
Aug 02, 2002
2.560
2.561
2.432
2.438
17,375
-0.19(-7.07%)
Aug 01, 2002
2.592
2.624
2.560
2.624
1,787,500
-0.15(-5.31%)
Jul 31, 2002
2.687
2.771
2.560
2.771
6,250
+0.05(+1.88%)
Jul 30, 2002
2.611
2.720
2.400
2.720
20,500
+0.16(+6.25%)
Jul 29, 2002
2.554
2.688
2.554
2.560
16,250
+0.06(+2.34%)
Jul 26, 2002
2.546
2.624
2.419
2.502
14,125
-0.05(-2.04%)
Jul 25, 2002
2.394
2.688
2.387
2.554
46,000
+0.17(+6.97%)
Jul 24, 2002
2.368
2.400
2.099
2.387
77,875
+0.04(+1.91%)
Jul 23, 2002
2.630
2.630
2.240
2.342
38,875
-0.25(-9.63%)
Jul 22, 2002
2.726
2.816
2.496
2.592
23,375
-0.29(-10.00%)
Jul 19, 2002
2.867
3.072
2.605
2.880
43,750
+0.22(+8.43%)
Jul 17, 2002
2.592
2.720
2.589
2.656
8,250
+0.31(+13.23%)
Jul 12, 2002
2.100
2.432
2.099
2.346
16,875
+0.30(+14.50%)
Jul 11, 2002
2.349
2.394
1.965
2.049
94,375
-0.32(-13.49%)
Jul 10, 2002
2.374
2.432
2.342
2.368
21,000
-0.02(-0.80%)
Jul 09, 2002
2.400
2.400
2.387
2.387
25,000
-0.01(-0.53%)
Jul 08, 2002
2.470
2.470
2.400
2.400
44,250
-0.13(-5.06%)
Jul 05, 2002
2.470
2.592
2.470
2.528
4,250
+0.03(+1.27%)
Jul 04, 2002
2.400
2.752
2.304
2.496
74,000
+0.00(+0.00%)
Jul 03, 2002
2.400
2.752
2.304
2.496
74,000
-0.06(-2.49%)
Jul 02, 2002
2.784
2.879
2.496
2.560
62,375
-0.32(-11.11%)
Jul 01, 2002
3.066
3.078
2.880
2.880
6,125
-0.16(-5.26%)
Jun 28, 2002
2.880
3.078
2.707
3.040
25,000
+0.28(+10.21%)
Jun 27, 2002
2.886
2.918
2.758
2.758
10,250
-0.10(-3.36%)
Jun 26, 2002
2.880
2.975
2.853
2.854
7,750
-0.15(-5.11%)
Jun 25, 2002
2.816
3.014
2.816
3.008
18,125
-0.08(-2.71%)
Jun 21, 2002
2.944
3.117
2.944
3.092
27,875
+0.14(+4.79%)
Jun 20, 2002
2.944
3.101
2.880
2.950
5,625
+0.01(+0.22%)
Jun 19, 2002
3.071
3.072
2.944
2.944
5,500
-0.06(-2.13%)
Jun 18, 2002
2.945
3.072
2.944
3.008
10,875
+0.09(+3.07%)
Jun 17, 2002
2.944
2.944
2.822
2.918
4,250
+0.16(+5.78%)
Jun 14, 2002
2.970
3.040
2.726
2.759
33,000
+0.11(+4.13%)
Jun 12, 2002
2.560
2.687
2.496
2.650
31,125
+0.06(+2.22%)
Jun 11, 2002
2.560
2.752
2.528
2.592
39,000
-0.03(-1.22%)
Jun 10, 2002
2.752
2.784
2.368
2.624
63,250
-0.13(-4.65%)
Jun 07, 2002
2.822
2.829
2.752
2.752
38,750
-0.10(-3.37%)
Jun 06, 2002
2.829
2.944
2.829
2.848
48,125
-0.10(-3.26%)
Jun 05, 2002
2.854
2.963
2.822
2.944
58,125
+0.01(+0.22%)
May 31, 2002
3.014
3.098
2.886
2.938
39,000
-0.33(-10.00%)
May 28, 2002
3.328
3.407
3.200
3.264
39,250
-0.06(-1.73%)
May 27, 2002
3.405
3.597
3.277
3.322
23,000
+0.00(+0.00%)
May 24, 2002
3.405
3.597
3.277
3.322
23,000
+0.05(+1.57%)
May 23, 2002
3.206
3.360
3.174
3.270
48,500
+0.04(+1.39%)
May 22, 2002
3.366
3.373
3.200
3.225
54,000
-0.21(-6.15%)
May 21, 2002
3.616
3.616
3.360
3.437
41,000
-0.13(-3.76%)
May 20, 2002
3.648
3.679
3.360
3.571
63,375
-0.04(-1.24%)
May 17, 2002
3.648
3.750
3.584
3.616
48,250
+0.01(+0.36%)
May 16, 2002
3.482
3.763
3.360
3.603
108,125
+0.14(+4.07%)
May 15, 2002
3.270
3.591
3.264
3.462
63,750
+0.13(+4.04%)
May 14, 2002
3.155
3.392
3.155
3.328
57,500
+0.22(+7.22%)
May 13, 2002
3.085
3.168
3.040
3.104
92,000
-0.08(-2.59%)
May 10, 2002
3.190
3.190
2.976
3.187
37,000
-0.05(-1.40%)
May 09, 2002
3.046
3.277
3.021
3.232
52,625
+0.04(+1.41%)
May 08, 2002
3.264
3.463
2.950
3.187
84,250
+0.01(+0.40%)
May 07, 2002
3.392
3.424
3.174
3.174
50,250
-0.18(-5.31%)
May 06, 2002
3.450
3.565
3.328
3.352
29,500
-0.10(-3.00%)
May 03, 2002
3.386
3.552
3.168
3.456
41,125
+0.00(+0.00%)
May 02, 2002
3.456
3.616
3.424
3.456
27,125
+0.00(+0.00%)
May 01, 2002
3.405
3.456
3.290
3.456
53,875
+0.10(+2.86%)
Apr 30, 2002
3.206
3.424
3.200
3.360
61,750
+0.16(+5.00%)
Apr 29, 2002
3.680
3.680
3.175
3.200
121,875
-0.21(-6.16%)
Apr 26, 2002
3.194
3.712
3.136
3.410
116,750
+0.21(+6.56%)
Apr 25, 2002
3.174
3.232
3.104
3.200
97,750
-0.19(-5.66%)
Apr 24, 2002
3.808
3.898
3.251
3.392
197,875
-0.29(-7.83%)
Apr 23, 2002
3.597
3.840
3.597
3.680
253,375
+0.13(+3.60%)
Apr 22, 2002
3.571
3.789
3.200
3.552
285,500
+0.15(+4.52%)
Apr 19, 2002
3.200
3.520
3.136
3.399
381,125
+0.44(+14.94%)
Apr 18, 2002
2.861
2.976
2.861
2.957
80,750
+0.27(+10.00%)
Apr 17, 2002
2.649
2.861
2.560
2.688
141,250
+0.13(+5.00%)
Apr 16, 2002
2.522
2.668
2.451
2.560
54,000
+0.06(+2.30%)
Apr 15, 2002
2.586
2.586
2.400
2.502
31,375
-0.03(-1.01%)
Apr 12, 2002
2.675
2.675
2.496
2.528
29,375
-0.03(-1.25%)
Apr 11, 2002
2.560
2.675
2.560
2.560
19,250
+0.00(+0.00%)
Apr 10, 2002
2.605
2.861
2.541
2.560
33,750
-0.04(-1.48%)
Apr 09, 2002
2.874
2.874
2.598
2.598
24,000
-0.12(-4.47%)
Apr 08, 2002
2.592
2.899
2.400
2.720
119,500
-0.03(-1.16%)
Apr 05, 2002
2.944
2.950
2.656
2.752
75,250
-0.22(-7.33%)
Apr 04, 2002
3.072
3.104
2.944
2.970
47,625
-0.12(-3.73%)
Apr 03, 2002
3.117
3.168
2.938
3.085
39,875
+0.04(+1.26%)
Apr 02, 2002
3.117
3.167
3.046
3.046
36,250
-0.02(-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.