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
Marine Products Corp
(NY:
MPX
)
10.13
-0.15 (-1.46%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2003
1.732
1.734
1.725
1.732
30,791
+0.01(+0.50%)
Apr 29, 2003
1.723
1.732
1.715
1.723
24,633
+0.02(+1.02%)
Apr 28, 2003
1.630
1.706
1.630
1.706
36,180
+0.08(+4.68%)
Apr 25, 2003
1.644
1.644
1.630
1.630
10,392
-0.01(-0.84%)
Apr 24, 2003
1.637
1.663
1.630
1.644
53,115
+0.01(+0.42%)
Apr 23, 2003
1.602
1.645
1.592
1.637
106,231
+0.08(+5.00%)
Apr 22, 2003
1.566
1.585
1.542
1.559
15,395
-0.01(-0.55%)
Apr 21, 2003
1.611
1.611
1.533
1.568
43,878
-0.04(-2.69%)
Apr 17, 2003
1.602
1.619
1.602
1.611
26,557
+0.02(+1.31%)
Apr 16, 2003
1.626
1.626
1.590
1.590
14,241
-0.03(-2.13%)
Apr 15, 2003
1.642
1.642
1.619
1.625
8,467
-0.02(-1.26%)
Apr 14, 2003
1.654
1.654
1.639
1.645
9,237
-0.01(-0.52%)
Apr 11, 2003
1.654
1.661
1.654
1.654
13,856
+0.00(+0.00%)
Apr 10, 2003
1.654
1.654
1.654
1.654
29,637
+0.00(+0.00%)
Apr 09, 2003
1.654
1.656
1.652
1.654
143,566
+0.00(+0.00%)
Apr 08, 2003
1.647
1.654
1.645
1.654
2,694
+0.01(+0.53%)
Apr 07, 2003
1.639
1.645
1.639
1.645
75,439
+0.01(+0.42%)
Apr 04, 2003
1.637
1.640
1.637
1.639
3,464
+0.01(+0.64%)
Apr 03, 2003
1.680
1.689
1.628
1.628
11,546
-0.05(-3.09%)
Apr 02, 2003
1.609
1.680
1.602
1.680
40,799
+0.08(+4.75%)
Apr 01, 2003
1.628
1.628
1.602
1.604
111,235
-0.01(-0.43%)
Mar 31, 2003
1.680
1.682
1.611
1.611
52,345
-0.08(-4.52%)
Mar 28, 2003
1.708
1.708
1.687
1.687
122,397
-0.03(-1.72%)
Mar 27, 2003
1.710
1.716
1.710
1.716
1,539
-0.01(-0.60%)
Mar 26, 2003
1.746
1.746
1.727
1.727
6,928
-0.02(-1.09%)
Mar 25, 2003
1.720
1.746
1.720
1.746
5,388
+0.03(+1.82%)
Mar 24, 2003
1.729
1.741
1.715
1.715
3,079
-0.00(-0.10%)
Mar 21, 2003
1.723
1.729
1.706
1.716
64,277
-0.02(-0.90%)
Mar 20, 2003
1.767
1.767
1.725
1.732
8,082
-0.04(-2.44%)
Mar 19, 2003
1.775
1.775
1.772
1.775
8,467
-0.01(-0.39%)
Mar 18, 2003
1.774
1.787
1.762
1.782
5,773
-0.01(-0.58%)
Mar 17, 2003
1.723
1.807
1.723
1.793
21,169
+0.08(+4.55%)
Mar 14, 2003
1.697
1.729
1.697
1.715
9,622
+0.00(+0.00%)
Mar 13, 2003
1.749
1.749
1.697
1.715
15,780
-0.03(-1.49%)
Mar 12, 2003
1.692
1.749
1.692
1.741
36,950
+0.04(+2.55%)
Mar 11, 2003
1.701
1.701
1.696
1.697
35,795
-0.00(-0.20%)
Mar 10, 2003
1.706
1.706
1.697
1.701
6,543
-0.01(-0.30%)
Mar 07, 2003
1.706
1.706
1.706
1.706
3,848
+0.00(+0.00%)
Mar 06, 2003
1.706
1.708
1.706
1.706
5,773
+0.00(+0.00%)
Mar 05, 2003
1.723
1.723
1.706
1.706
9,237
+0.00(+0.20%)
Mar 04, 2003
1.697
1.703
1.697
1.703
5,388
+0.01(+0.31%)
Mar 03, 2003
1.697
1.704
1.697
1.697
13,086
+0.00(+0.00%)
Feb 28, 2003
1.715
1.715
1.697
1.697
12,316
-0.03(-2.00%)
Feb 27, 2003
1.715
1.732
1.715
1.732
15,010
+0.01(+0.50%)
Feb 26, 2003
1.718
1.723
1.706
1.723
5,388
+0.01(+0.30%)
Feb 25, 2003
1.741
1.748
1.715
1.718
6,158
-0.02(-1.29%)
Feb 24, 2003
1.775
1.775
1.741
1.741
6,928
-0.01(-0.49%)
Feb 21, 2003
1.723
1.749
1.723
1.749
8,467
+0.03(+1.51%)
Feb 20, 2003
1.723
1.723
1.723
1.723
38,874
-0.01(-0.50%)
Feb 19, 2003
1.723
1.742
1.723
1.732
46,957
+0.01(+0.50%)
Feb 18, 2003
1.720
1.723
1.671
1.723
37,335
-0.01(-0.50%)
Feb 14, 2003
1.741
1.741
1.732
1.732
28,097
-0.01(-0.60%)
Feb 13, 2003
1.741
1.742
1.739
1.742
48,112
-0.01(-0.40%)
Feb 12, 2003
1.793
1.793
1.749
1.749
26,942
-0.04(-2.42%)
Feb 11, 2003
1.775
1.793
1.723
1.793
62,353
+0.02(+0.88%)
Feb 10, 2003
1.819
1.819
1.775
1.777
7,313
-0.04(-2.29%)
Feb 07, 2003
1.852
1.852
1.819
1.819
8,467
-0.04(-2.23%)
Feb 06, 2003
1.734
1.905
1.734
1.860
58,889
+0.12(+6.87%)
Feb 05, 2003
1.749
1.751
1.741
1.741
9,622
-0.02(-1.18%)
Feb 04, 2003
1.774
1.774
1.758
1.762
7,697
-0.01(-0.29%)
Feb 03, 2003
1.784
1.784
1.767
1.767
4,618
-0.03(-1.45%)
Jan 31, 2003
1.758
1.793
1.749
1.793
10,777
+0.02(+0.98%)
Jan 30, 2003
1.819
1.819
1.775
1.775
7,697
-0.06(-3.21%)
Jan 29, 2003
1.786
1.836
1.749
1.834
59,659
+0.06(+3.62%)
Jan 28, 2003
1.741
1.775
1.715
1.770
13,086
+0.04(+2.20%)
Jan 27, 2003
1.801
1.801
1.732
1.732
13,086
-0.09(-4.76%)
Jan 24, 2003
1.853
1.853
1.819
1.819
7,313
-0.03(-1.87%)
Jan 23, 2003
1.888
1.912
1.836
1.853
37,719
-0.05(-2.64%)
Jan 22, 2003
1.905
1.905
1.886
1.904
2,309
-0.00(-0.09%)
Jan 21, 2003
1.931
1.931
1.888
1.905
21,939
-0.03(-1.35%)
Jan 17, 2003
1.933
1.957
1.900
1.931
77,749
-0.02(-0.89%)
Jan 16, 2003
1.888
1.966
1.886
1.949
50,806
+0.06(+3.21%)
Jan 15, 2003
1.923
1.923
1.879
1.888
10,777
-0.04(-2.24%)
Jan 14, 2003
1.949
1.949
1.916
1.931
5,003
-0.02(-0.89%)
Jan 13, 2003
1.992
1.999
1.905
1.949
36,565
-0.03(-1.75%)
Jan 10, 2003
1.931
1.992
1.931
1.983
10,007
+0.05(+2.69%)
Jan 09, 2003
1.836
1.931
1.836
1.931
53,885
+0.12(+6.70%)
Jan 08, 2003
1.715
1.845
1.706
1.810
61,583
+0.10(+5.56%)
Jan 07, 2003
1.741
1.741
1.715
1.715
19,244
-0.03(-1.98%)
Jan 06, 2003
1.763
1.763
1.741
1.749
5,773
-0.02(-0.98%)
Jan 03, 2003
1.800
1.800
1.758
1.767
16,550
-0.02(-0.97%)
Jan 02, 2003
1.706
1.784
1.706
1.784
77,364
+0.08(+4.57%)
Dec 31, 2002
1.732
1.751
1.706
1.706
68,511
-0.08(-4.74%)
Dec 30, 2002
1.775
1.810
1.775
1.791
25,403
-0.00(-0.10%)
Dec 27, 2002
1.810
1.810
1.793
1.793
3,464
-0.03(-1.43%)
Dec 26, 2002
1.819
1.819
1.819
1.819
384
-0.01(-0.47%)
Dec 24, 2002
1.853
1.853
1.827
1.827
3,464
-0.03(-1.40%)
Dec 23, 2002
1.760
1.857
1.760
1.853
26,942
+0.10(+5.42%)
Dec 20, 2002
1.748
1.758
1.736
1.758
20,784
+0.01(+0.50%)
Dec 19, 2002
1.723
1.749
1.723
1.749
5,003
+0.03(+2.02%)
Dec 18, 2002
1.734
1.734
1.715
1.715
47,342
-0.03(-1.98%)
Dec 17, 2002
1.817
1.817
1.749
1.749
14,241
-0.06(-3.35%)
Dec 16, 2002
1.862
1.869
1.793
1.810
41,953
-0.04(-2.34%)
Dec 13, 2002
1.888
1.888
1.853
1.853
6,543
-0.03(-1.83%)
Dec 12, 2002
1.888
1.905
1.876
1.888
13,856
-0.01(-0.27%)
Dec 11, 2002
1.878
1.900
1.878
1.893
40,799
+0.02(+1.20%)
Dec 10, 2002
1.869
1.886
1.869
1.871
10,007
+0.01(+0.56%)
Dec 09, 2002
1.879
1.879
1.838
1.860
16,165
-0.01(-0.46%)
Dec 06, 2002
1.867
1.869
1.836
1.869
4,618
-0.01(-0.37%)
Dec 05, 2002
1.883
1.883
1.872
1.876
3,079
-0.01(-0.73%)
Dec 04, 2002
1.872
1.904
1.872
1.890
6,543
+0.02(+0.93%)
Dec 03, 2002
1.905
1.905
1.872
1.872
4,618
-0.02(-1.19%)
Dec 02, 2002
1.905
1.905
1.895
1.895
5,003
-0.01(-0.55%)
Nov 29, 2002
1.921
1.921
1.905
1.905
4,233
-0.02(-0.90%)
Nov 27, 2002
1.839
1.923
1.839
1.923
34,255
+0.08(+4.62%)
Nov 26, 2002
1.898
1.898
1.836
1.838
22,324
-0.06(-3.11%)
Nov 25, 2002
1.931
1.931
1.893
1.897
18,859
-0.05(-2.41%)
Nov 22, 2002
1.940
1.949
1.940
1.943
7,313
-0.01(-0.27%)
Nov 21, 2002
1.966
1.975
1.936
1.949
35,025
-0.01(-0.35%)
Nov 20, 2002
1.905
1.975
1.905
1.956
45,417
+0.06(+3.11%)
Nov 19, 2002
1.904
1.905
1.888
1.897
6,543
-0.01(-0.27%)
Nov 18, 2002
1.923
1.923
1.891
1.902
23,478
-0.03(-1.70%)
Nov 15, 2002
1.935
1.935
1.935
1.935
2,309
+0.00(+0.00%)
Nov 14, 2002
1.949
1.950
1.930
1.935
17,705
-0.01(-0.27%)
Nov 13, 2002
1.935
1.942
1.935
1.940
1,539
+0.01(+0.45%)
Nov 12, 2002
1.931
1.931
1.931
1.931
3,848
+0.01(+0.45%)
Nov 11, 2002
1.931
1.931
1.923
1.923
2,309
-0.02(-0.89%)
Nov 08, 2002
1.983
1.983
1.940
1.940
5,773
-0.03(-1.32%)
Nov 07, 2002
2.018
2.018
1.966
1.966
45,032
-0.06(-2.99%)
Nov 06, 2002
1.975
2.027
1.966
2.027
18,090
+0.04(+2.18%)
Nov 05, 2002
1.975
1.992
1.975
1.983
21,939
+0.00(+0.00%)
Nov 04, 2002
1.949
1.992
1.949
1.983
39,644
+0.06(+2.97%)
Nov 01, 2002
1.845
1.926
1.845
1.926
18,090
+0.09(+4.91%)
Oct 31, 2002
1.853
1.853
1.819
1.836
20,399
-0.01(-0.47%)
Oct 30, 2002
1.819
1.905
1.819
1.845
39,644
+0.03(+1.43%)
Oct 29, 2002
1.791
1.819
1.791
1.819
13,856
+0.03(+1.55%)
Oct 28, 2002
1.803
1.803
1.791
1.791
8,852
-0.01(-0.58%)
Oct 25, 2002
1.775
1.801
1.775
1.801
4,233
+0.03(+1.96%)
Oct 24, 2002
1.772
1.772
1.767
1.767
769
+0.00(+0.00%)
Oct 23, 2002
1.749
1.767
1.741
1.767
11,162
+0.01(+0.49%)
Oct 22, 2002
1.801
1.801
1.749
1.758
12,701
-0.04(-2.40%)
Oct 21, 2002
1.723
1.801
1.703
1.801
32,716
+0.10(+6.12%)
Oct 18, 2002
1.689
1.697
1.689
1.697
11,931
-0.02(-1.01%)
Oct 17, 2002
1.723
1.723
1.703
1.715
192,448
-0.01(-0.50%)
Oct 16, 2002
1.741
1.741
1.723
1.723
3,848
-0.03(-1.49%)
Oct 15, 2002
1.739
1.749
1.732
1.749
5,003
+0.00(+0.10%)
Oct 14, 2002
1.749
1.749
1.741
1.748
4,233
-0.02(-1.08%)
Oct 11, 2002
1.758
1.782
1.749
1.767
38,489
+0.03(+1.59%)
Oct 10, 2002
1.758
1.758
1.723
1.739
11,931
-0.02(-1.08%)
Oct 09, 2002
1.793
1.793
1.732
1.758
41,568
-0.04(-2.40%)
Oct 08, 2002
1.715
1.820
1.715
1.801
31,176
+0.09(+5.05%)
Oct 07, 2002
1.758
1.758
1.713
1.715
14,241
-0.04(-2.46%)
Oct 04, 2002
1.793
1.793
1.758
1.758
7,313
-0.04(-2.40%)
Oct 03, 2002
1.826
1.836
1.793
1.801
15,780
-0.03(-1.42%)
Oct 02, 2002
1.845
1.940
1.827
1.827
33,486
-0.03(-1.86%)
Oct 01, 2002
1.829
1.871
1.824
1.862
7,313
+0.02(+1.32%)
Sep 30, 2002
1.723
1.838
1.723
1.838
21,939
+0.10(+5.57%)
Sep 27, 2002
1.749
1.775
1.730
1.741
23,093
+0.01(+0.50%)
Sep 26, 2002
1.697
1.732
1.697
1.732
7,313
+0.04(+2.56%)
Sep 25, 2002
1.677
1.689
1.677
1.689
6,928
+0.01(+0.72%)
Sep 24, 2002
1.677
1.677
1.677
1.677
8,467
-0.00(-0.21%)
Sep 23, 2002
1.706
1.715
1.671
1.680
17,705
-0.03(-2.02%)
Sep 20, 2002
1.697
1.715
1.697
1.715
40,029
+0.03(+1.54%)
Sep 19, 2002
1.722
1.723
1.689
1.689
14,241
-0.03(-1.91%)
Sep 18, 2002
1.715
1.723
1.715
1.722
4,233
+0.00(+0.00%)
Sep 17, 2002
1.706
1.730
1.706
1.722
33,101
+0.01(+0.40%)
Sep 16, 2002
1.715
1.715
1.715
1.715
384
+0.00(+0.00%)
Sep 13, 2002
1.687
1.715
1.687
1.715
4,618
+0.03(+1.54%)
Sep 12, 2002
1.706
1.706
1.689
1.689
9,237
-0.03(-1.52%)
Sep 11, 2002
1.715
1.715
1.706
1.715
1,924
-0.01(-0.50%)
Sep 10, 2002
1.732
1.732
1.697
1.723
9,622
-0.01(-0.50%)
Sep 09, 2002
1.741
1.741
1.715
1.732
4,618
+0.01(+0.50%)
Sep 06, 2002
1.682
1.723
1.682
1.723
10,777
+0.04(+2.58%)
Sep 05, 2002
1.665
1.680
1.654
1.680
35,025
+0.02(+0.94%)
Sep 04, 2002
1.654
1.678
1.654
1.665
13,856
-0.01(-0.41%)
Sep 03, 2002
1.689
1.690
1.671
1.671
15,010
-0.03(-2.03%)
Aug 30, 2002
1.723
1.723
1.706
1.706
4,618
-0.00(-0.10%)
Aug 29, 2002
1.690
1.708
1.689
1.708
23,093
+0.02(+1.13%)
Aug 28, 2002
1.706
1.706
1.689
1.689
5,388
-0.03(-2.01%)
Aug 27, 2002
1.775
1.775
1.723
1.723
9,622
-0.03(-1.97%)
Aug 26, 2002
1.723
1.758
1.723
1.758
9,237
+0.04(+2.53%)
Aug 23, 2002
1.697
1.723
1.697
1.715
8,467
+0.03(+1.54%)
Aug 22, 2002
1.689
1.689
1.671
1.689
6,928
+0.02(+1.04%)
Aug 21, 2002
1.697
1.697
1.633
1.671
22,324
-0.03(-1.53%)
Aug 20, 2002
1.654
1.697
1.645
1.697
36,180
+0.04(+2.62%)
Aug 16, 2002
1.663
1.687
1.645
1.654
16,550
-0.01(-0.52%)
Aug 15, 2002
1.704
1.704
1.663
1.663
13,471
-0.06(-3.42%)
Aug 14, 2002
1.741
1.741
1.716
1.722
8,852
-0.03(-1.58%)
Aug 13, 2002
1.755
1.755
1.749
1.749
3,848
-0.01(-0.30%)
Aug 12, 2002
1.784
1.784
1.749
1.755
11,931
-0.06(-3.52%)
Aug 07, 2002
1.931
1.931
1.787
1.819
65,817
-0.11(-5.83%)
Aug 06, 2002
1.949
1.949
1.905
1.931
42,338
-0.03(-1.33%)
Aug 05, 2002
2.044
2.044
1.949
1.957
25,788
-0.07(-3.42%)
Aug 02, 2002
2.001
2.027
1.992
2.027
24,248
+0.02(+0.86%)
Aug 01, 2002
1.949
2.009
1.949
2.009
11,162
+0.06(+3.11%)
Jul 31, 2002
1.990
1.992
1.949
1.949
8,852
-0.03(-1.75%)
Jul 30, 2002
2.009
2.009
1.983
1.983
11,546
-0.04(-2.14%)
Jul 29, 2002
1.871
2.027
1.871
2.027
33,486
+0.17(+9.35%)
Jul 26, 2002
1.697
1.853
1.690
1.853
59,274
+0.18(+10.65%)
Jul 25, 2002
1.680
1.680
1.663
1.675
9,237
-0.01(-0.31%)
Jul 24, 2002
1.611
1.680
1.611
1.680
22,324
+0.05(+3.19%)
Jul 23, 2002
1.663
1.663
1.628
1.628
35,025
-0.06(-3.39%)
Jul 22, 2002
1.775
1.775
1.645
1.685
40,414
-0.07(-4.14%)
Jul 19, 2002
1.827
1.827
1.758
1.758
43,493
-0.10(-5.58%)
Jul 17, 2002
1.888
1.888
1.834
1.862
33,870
-0.18(-8.67%)
Jul 12, 2002
2.061
2.061
2.035
2.039
27,327
+0.00(+0.17%)
Jul 11, 2002
1.975
2.035
1.975
2.035
30,791
+0.04(+2.17%)
Jul 10, 2002
1.957
2.001
1.949
1.992
28,097
+0.04(+2.22%)
Jul 09, 2002
1.881
1.949
1.874
1.949
48,112
+0.08(+4.17%)
Jul 08, 2002
1.914
1.914
1.871
1.871
23,863
-0.03(-1.82%)
Jul 05, 2002
1.905
1.905
1.905
1.905
10,007
+0.00(+0.00%)
Jul 04, 2002
1.904
1.905
1.890
1.905
13,856
+0.00(+0.00%)
Jul 03, 2002
1.904
1.905
1.890
1.905
13,856
+0.00(+0.00%)
Jul 02, 2002
1.954
1.954
1.898
1.905
69,666
-0.07(-3.76%)
Jul 01, 2002
1.827
2.001
1.966
1.980
108,540
-0.04(-1.89%)
Jun 28, 2002
1.957
2.018
1.923
2.018
514,992
+0.06(+3.19%)
Jun 27, 2002
1.942
1.966
1.942
1.956
117,008
+0.02(+1.07%)
Jun 26, 2002
1.938
1.938
1.931
1.935
46,572
-0.01(-0.36%)
Jun 25, 2002
1.957
1.957
1.940
1.942
217,851
+0.07(+3.80%)
Jun 21, 2002
1.852
1.879
1.845
1.871
19,244
+0.02(+1.12%)
Jun 20, 2002
1.800
1.850
1.786
1.850
8,082
+0.07(+3.79%)
Jun 19, 2002
1.827
1.827
1.767
1.782
31,561
-0.03(-1.44%)
Jun 18, 2002
1.749
1.819
1.749
1.808
8,852
+0.08(+4.40%)
Jun 17, 2002
1.715
1.732
1.706
1.732
15,395
+0.03(+2.04%)
Jun 14, 2002
1.654
1.697
1.611
1.697
15,395
+0.10(+6.52%)
Jun 12, 2002
1.576
1.654
1.559
1.593
12,316
+0.02(+1.10%)
Jun 11, 2002
1.559
1.576
1.559
1.576
3,079
+0.03(+1.68%)
Jun 10, 2002
1.542
1.550
1.542
1.550
5,773
+0.04(+2.76%)
Jun 07, 2002
1.559
1.559
1.509
1.509
90,835
-0.06(-3.76%)
Jun 06, 2002
1.654
1.706
1.568
1.568
32,716
-0.09(-5.33%)
Jun 05, 2002
1.671
1.680
1.656
1.656
5,003
-0.16(-8.95%)
May 31, 2002
1.810
1.819
1.801
1.819
12,316
+0.04(+2.44%)
May 28, 2002
1.704
1.784
1.697
1.775
102,767
+0.07(+4.17%)
May 27, 2002
1.706
1.706
1.690
1.704
4,618
+0.00(+0.00%)
May 24, 2002
1.706
1.706
1.690
1.704
4,618
-0.00(-0.10%)
May 23, 2002
1.697
1.718
1.697
1.706
27,327
+0.02(+1.03%)
May 22, 2002
1.697
1.730
1.689
1.689
13,856
+0.00(+0.00%)
May 21, 2002
1.715
1.715
1.671
1.689
26,942
-0.03(-2.01%)
May 20, 2002
1.767
1.767
1.715
1.723
15,395
-0.06(-3.40%)
May 17, 2002
1.767
1.827
1.732
1.784
55,040
+0.01(+0.59%)
May 16, 2002
1.758
1.784
1.755
1.774
47,727
-0.00(-0.10%)
May 15, 2002
1.793
1.793
1.732
1.775
97,378
-0.02(-0.97%)
May 14, 2002
1.801
1.819
1.793
1.793
8,467
-0.02(-0.96%)
May 13, 2002
1.871
1.871
1.793
1.810
21,169
-0.08(-4.13%)
May 10, 2002
1.888
1.905
1.846
1.888
40,029
-0.03(-1.80%)
May 09, 2002
1.784
1.938
1.784
1.923
18,859
+0.15(+8.29%)
May 08, 2002
1.671
1.775
1.671
1.775
33,101
+0.12(+7.33%)
May 07, 2002
1.611
1.654
1.611
1.654
13,086
+0.04(+2.69%)
May 06, 2002
1.602
1.618
1.595
1.611
6,543
-0.00(-0.21%)
May 03, 2002
1.621
1.645
1.611
1.614
17,705
-0.02(-1.38%)
May 02, 2002
1.611
1.637
1.602
1.637
20,399
+0.01(+0.53%)
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.