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
AMETEK Solidstate Controls
(NY:
AME
)
172.81
+2.81 (+1.65%)
Streaming Delayed Price
Updated: 11:34 AM EDT, Jun 10, 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
1.684
1.713
1.677
1.698
1,395,165
+0.02(+1.07%)
Apr 29, 2003
1.657
1.688
1.650
1.680
969,584
+0.03(+1.61%)
Apr 28, 2003
1.585
1.661
1.583
1.653
934,058
+0.07(+4.59%)
Apr 25, 2003
1.608
1.610
1.578
1.581
807,493
-0.03(-1.85%)
Apr 24, 2003
1.615
1.625
1.592
1.611
1,431,432
-0.02(-1.43%)
Apr 23, 2003
1.615
1.636
1.593
1.634
3,090,829
+0.02(+1.48%)
Apr 22, 2003
1.615
1.620
1.604
1.610
1,885,139
-0.01(-0.69%)
Apr 21, 2003
1.626
1.630
1.610
1.621
919,255
-0.00(-0.14%)
Apr 17, 2003
1.617
1.635
1.610
1.624
1,392,945
+0.02(+1.49%)
Apr 16, 2003
1.644
1.653
1.599
1.600
970,324
-0.04(-2.36%)
Apr 15, 2003
1.608
1.642
1.583
1.638
756,424
+0.03(+1.59%)
Apr 14, 2003
1.567
1.613
1.566
1.613
720,157
+0.05(+2.99%)
Apr 11, 2003
1.581
1.599
1.551
1.566
775,667
-0.00(-0.23%)
Apr 10, 2003
1.565
1.579
1.556
1.570
743,841
+0.00(+0.26%)
Apr 09, 2003
1.596
1.621
1.557
1.565
1,085,046
-0.03(-1.67%)
Apr 08, 2003
1.597
1.608
1.585
1.592
636,521
-0.00(-0.17%)
Apr 07, 2003
1.610
1.651
1.588
1.595
1,019,174
+0.01(+0.65%)
Apr 04, 2003
1.580
1.599
1.570
1.584
840,800
+0.01(+0.60%)
Apr 03, 2003
1.573
1.594
1.569
1.575
1,607,586
+0.01(+0.75%)
Apr 02, 2003
1.542
1.570
1.524
1.563
911,113
+0.05(+3.30%)
Apr 01, 2003
1.487
1.515
1.477
1.513
1,090,967
+0.03(+1.79%)
Mar 31, 2003
1.497
1.497
1.468
1.487
1,004,371
-0.02(-1.29%)
Mar 28, 2003
1.528
1.529
1.497
1.506
658,725
-0.02(-1.44%)
Mar 27, 2003
1.522
1.540
1.518
1.528
733,479
+0.00(+0.24%)
Mar 26, 2003
1.542
1.542
1.519
1.524
1,140,557
-0.02(-1.11%)
Mar 25, 2003
1.526
1.542
1.513
1.542
811,934
+0.02(+1.06%)
Mar 24, 2003
1.547
1.547
1.501
1.525
763,825
-0.04(-2.84%)
Mar 21, 2003
1.527
1.574
1.523
1.570
1,512,848
+0.05(+3.29%)
Mar 20, 2003
1.553
1.553
1.513
1.520
1,603,885
-0.03(-2.15%)
Mar 19, 2003
1.569
1.569
1.527
1.553
977,726
-0.01(-0.72%)
Mar 18, 2003
1.579
1.582
1.547
1.565
1,588,342
-0.01(-0.77%)
Mar 17, 2003
1.478
1.579
1.468
1.577
2,571,990
+0.10(+6.67%)
Mar 14, 2003
1.531
1.538
1.474
1.478
592,112
-0.02(-1.02%)
Mar 13, 2003
1.353
1.502
1.352
1.493
4,442,326
+0.16(+11.65%)
Mar 12, 2003
1.347
1.352
1.328
1.338
1,343,356
-0.01(-0.67%)
Mar 11, 2003
1.364
1.378
1.342
1.347
1,506,927
-0.02(-1.25%)
Mar 10, 2003
1.395
1.395
1.359
1.364
1,551,335
-0.04(-2.57%)
Mar 07, 2003
1.396
1.408
1.396
1.400
2,006,522
-0.00(-0.19%)
Mar 06, 2003
1.443
1.443
1.380
1.402
1,256,759
-0.05(-3.14%)
Mar 05, 2003
1.459
1.475
1.440
1.448
691,291
-0.01(-0.46%)
Mar 04, 2003
1.448
1.485
1.441
1.455
591,372
+0.01(+0.44%)
Mar 03, 2003
1.479
1.506
1.445
1.448
673,528
-0.04(-2.49%)
Feb 28, 2003
1.479
1.505
1.479
1.485
800,092
+0.01(+0.46%)
Feb 27, 2003
1.455
1.506
1.455
1.479
671,307
+0.03(+2.02%)
Feb 26, 2003
1.479
1.491
1.449
1.449
743,841
-0.03(-2.25%)
Feb 25, 2003
1.457
1.487
1.438
1.483
636,521
+0.02(+1.54%)
Feb 24, 2003
1.491
1.491
1.460
1.460
662,426
-0.03(-2.20%)
Feb 21, 2003
1.468
1.508
1.465
1.493
525,500
+0.02(+1.47%)
Feb 20, 2003
1.482
1.502
1.471
1.471
660,946
-0.02(-1.21%)
Feb 19, 2003
1.518
1.518
1.484
1.489
679,449
-0.03(-1.87%)
Feb 18, 2003
1.484
1.519
1.484
1.518
746,802
+0.04(+2.90%)
Feb 14, 2003
1.459
1.491
1.447
1.475
1,020,654
+0.02(+1.21%)
Feb 13, 2003
1.460
1.471
1.431
1.457
1,033,977
-0.00(-0.28%)
Feb 12, 2003
1.493
1.496
1.461
1.461
655,765
-0.03(-2.11%)
Feb 11, 2003
1.491
1.513
1.481
1.493
730,519
+0.00(+0.33%)
Feb 10, 2003
1.479
1.502
1.475
1.488
686,110
+0.00(+0.33%)
Feb 07, 2003
1.520
1.522
1.483
1.483
541,783
-0.03(-1.70%)
Feb 06, 2003
1.514
1.529
1.468
1.509
1,281,924
-0.01(-0.36%)
Feb 05, 2003
1.545
1.545
1.514
1.514
1,494,344
-0.03(-1.98%)
Feb 04, 2003
1.547
1.547
1.515
1.545
1,946,571
-0.00(-0.17%)
Feb 03, 2003
1.556
1.560
1.540
1.547
1,101,329
-0.01(-0.41%)
Jan 31, 2003
1.550
1.559
1.527
1.554
2,318,121
-0.00(-0.06%)
Jan 30, 2003
1.621
1.624
1.553
1.555
1,931,028
-0.07(-4.11%)
Jan 29, 2003
1.648
1.648
1.533
1.621
4,323,904
-0.05(-2.97%)
Jan 28, 2003
1.648
1.673
1.622
1.671
921,475
+0.03(+1.87%)
Jan 27, 2003
1.678
1.678
1.630
1.640
844,500
-0.05(-2.85%)
Jan 24, 2003
1.716
1.716
1.672
1.688
1,168,682
-0.03(-1.52%)
Jan 23, 2003
1.698
1.726
1.680
1.715
1,122,794
+0.02(+1.41%)
Jan 22, 2003
1.738
1.738
1.673
1.691
1,384,803
-0.05(-2.92%)
Jan 21, 2003
1.750
1.750
1.725
1.742
1,888,099
-0.01(-0.49%)
Jan 17, 2003
1.775
1.775
1.738
1.750
1,118,353
-0.03(-1.65%)
Jan 16, 2003
1.756
1.806
1.756
1.779
1,686,781
+0.03(+1.49%)
Jan 15, 2003
1.768
1.787
1.725
1.753
1,182,745
-0.01(-0.56%)
Jan 14, 2003
1.754
1.766
1.743
1.763
594,333
+0.01(+0.51%)
Jan 13, 2003
1.779
1.789
1.751
1.754
1,278,223
-0.02(-1.17%)
Jan 10, 2003
1.761
1.779
1.756
1.775
732,739
+0.01(+0.38%)
Jan 09, 2003
1.742
1.778
1.742
1.768
552,145
+0.03(+1.53%)
Jan 08, 2003
1.741
1.751
1.714
1.742
1,221,232
+0.00(+0.05%)
Jan 07, 2003
1.759
1.759
1.707
1.741
653,544
-0.02(-1.03%)
Jan 06, 2003
1.718
1.767
1.717
1.759
1,310,049
+0.03(+1.69%)
Jan 03, 2003
1.752
1.752
1.718
1.729
589,152
-0.02(-1.29%)
Jan 02, 2003
1.741
1.755
1.731
1.752
1,366,300
+0.02(+1.07%)
Dec 31, 2002
1.687
1.752
1.671
1.733
1,443,275
+0.05(+2.86%)
Dec 30, 2002
1.673
1.690
1.665
1.685
1,372,221
+0.02(+1.30%)
Dec 27, 2002
1.689
1.689
1.664
1.664
413,738
-0.02(-1.39%)
Dec 26, 2002
1.698
1.719
1.682
1.687
450,745
-0.01(-0.85%)
Dec 24, 2002
1.709
1.710
1.700
1.701
290,875
-0.01(-0.42%)
Dec 23, 2002
1.693
1.715
1.680
1.709
866,705
+0.02(+0.99%)
Dec 20, 2002
1.705
1.705
1.670
1.692
1,107,991
-0.01(-0.82%)
Dec 19, 2002
1.702
1.727
1.698
1.706
657,245
+0.01(+0.48%)
Dec 18, 2002
1.731
1.742
1.693
1.698
1,808,904
-0.03(-1.95%)
Dec 17, 2002
1.707
1.736
1.707
1.732
986,608
+0.03(+1.56%)
Dec 16, 2002
1.657
1.719
1.657
1.705
1,076,905
+0.04(+2.63%)
Dec 13, 2002
1.709
1.709
1.660
1.661
497,374
-0.05(-3.02%)
Dec 12, 2002
1.698
1.724
1.687
1.713
568,428
+0.01(+0.77%)
Dec 11, 2002
1.684
1.700
1.676
1.700
773,447
+0.02(+0.96%)
Dec 10, 2002
1.651
1.685
1.645
1.684
1,054,701
+0.03(+1.82%)
Dec 09, 2002
1.684
1.688
1.646
1.654
599,514
-0.04(-2.08%)
Dec 06, 2002
1.677
1.693
1.666
1.689
1,404,787
+0.00(+0.03%)
Dec 05, 2002
1.702
1.705
1.663
1.688
571,388
-0.01(-0.72%)
Dec 04, 2002
1.700
1.713
1.678
1.701
681,669
-0.00(-0.29%)
Dec 03, 2002
1.707
1.724
1.699
1.706
1,093,188
-0.01(-0.53%)
Dec 02, 2002
1.680
1.738
1.662
1.715
1,510,627
+0.04(+2.42%)
Nov 29, 2002
1.699
1.702
1.674
1.674
242,026
-0.02(-1.43%)
Nov 27, 2002
1.635
1.701
1.635
1.698
717,196
+0.07(+4.17%)
Nov 26, 2002
1.626
1.642
1.592
1.630
1,016,213
-0.00(-0.17%)
Nov 25, 2002
1.705
1.712
1.629
1.633
1,728,969
-0.07(-4.33%)
Nov 22, 2002
1.691
1.708
1.673
1.707
624,679
+0.02(+0.91%)
Nov 21, 2002
1.653
1.695
1.647
1.692
571,388
+0.04(+2.45%)
Nov 20, 2002
1.635
1.658
1.621
1.651
473,690
+0.01(+0.74%)
Nov 19, 2002
1.628
1.669
1.624
1.639
760,124
+0.01(+0.58%)
Nov 18, 2002
1.666
1.673
1.606
1.629
809,714
+0.00(+0.08%)
Nov 15, 2002
1.615
1.647
1.609
1.628
1,048,039
+0.02(+1.15%)
Nov 14, 2002
1.585
1.612
1.581
1.610
1,167,942
+0.03(+1.91%)
Nov 13, 2002
1.590
1.618
1.563
1.579
498,855
-0.01(-0.40%)
Nov 12, 2002
1.570
1.608
1.561
1.586
569,908
+0.03(+1.76%)
Nov 11, 2002
1.581
1.581
1.548
1.558
986,608
-0.02(-1.31%)
Nov 08, 2002
1.554
1.598
1.520
1.579
1,421,070
-0.01(-0.88%)
Nov 07, 2002
1.621
1.621
1.590
1.593
639,481
-0.05(-3.12%)
Nov 06, 2002
1.601
1.650
1.596
1.644
825,257
+0.05(+2.87%)
Nov 05, 2002
1.624
1.624
1.590
1.598
794,171
-0.04(-2.23%)
Nov 04, 2002
1.653
1.660
1.628
1.635
851,902
-0.01(-0.47%)
Nov 01, 2002
1.588
1.646
1.567
1.642
1,059,141
+0.05(+3.34%)
Oct 31, 2002
1.604
1.614
1.563
1.589
925,176
-0.01(-0.90%)
Oct 30, 2002
1.518
1.606
1.518
1.604
2,105,701
+0.09(+5.76%)
Oct 29, 2002
1.497
1.525
1.469
1.516
1,107,251
+0.01(+0.54%)
Oct 28, 2002
1.526
1.526
1.493
1.508
961,443
-0.01(-0.42%)
Oct 25, 2002
1.473
1.515
1.463
1.515
793,431
+0.04(+2.69%)
Oct 24, 2002
1.500
1.506
1.465
1.475
697,953
-0.02(-1.21%)
Oct 23, 2002
1.441
1.493
1.439
1.493
1,827,408
+0.06(+4.11%)
Oct 22, 2002
1.427
1.452
1.404
1.434
1,193,847
+0.01(+0.82%)
Oct 21, 2002
1.398
1.423
1.385
1.422
569,168
+0.02(+1.38%)
Oct 18, 2002
1.377
1.403
1.365
1.403
544,003
+0.02(+1.66%)
Oct 17, 2002
1.383
1.403
1.375
1.380
1,033,236
+0.01(+1.09%)
Oct 16, 2002
1.392
1.392
1.340
1.365
1,264,901
-0.03(-2.26%)
Oct 15, 2002
1.340
1.419
1.340
1.397
1,478,061
+0.08(+5.73%)
Oct 14, 2002
1.293
1.333
1.290
1.321
1,147,958
+0.03(+1.95%)
Oct 11, 2002
1.243
1.313
1.243
1.296
1,894,021
+0.07(+6.01%)
Oct 10, 2002
1.178
1.223
1.178
1.222
1,060,622
+0.04(+3.00%)
Oct 09, 2002
1.245
1.249
1.184
1.187
968,104
-0.07(-5.52%)
Oct 08, 2002
1.249
1.269
1.221
1.256
694,252
+0.01(+0.87%)
Oct 07, 2002
1.270
1.283
1.243
1.245
638,001
-0.02(-1.81%)
Oct 04, 2002
1.322
1.326
1.266
1.268
1,127,975
-0.05(-3.59%)
Oct 03, 2002
1.324
1.353
1.311
1.316
1,025,835
-0.01(-0.48%)
Oct 02, 2002
1.338
1.353
1.320
1.322
1,043,598
-0.02(-1.28%)
Oct 01, 2002
1.307
1.340
1.281
1.339
1,352,977
+0.03(+2.09%)
Sep 30, 2002
1.306
1.329
1.284
1.311
1,207,910
-0.01(-0.44%)
Sep 27, 2002
1.344
1.358
1.314
1.317
1,027,315
-0.04(-2.60%)
Sep 26, 2002
1.287
1.367
1.287
1.352
882,248
+0.06(+4.93%)
Sep 25, 2002
1.268
1.298
1.259
1.289
1,223,453
+0.03(+2.58%)
Sep 24, 2002
1.268
1.280
1.252
1.257
1,154,620
-0.02(-1.34%)
Sep 23, 2002
1.322
1.322
1.258
1.274
1,553,556
-0.05(-3.78%)
Sep 20, 2002
1.326
1.342
1.319
1.324
2,314,421
-0.00(-0.20%)
Sep 19, 2002
1.349
1.357
1.325
1.326
1,069,503
-0.03(-2.00%)
Sep 18, 2002
1.382
1.391
1.351
1.353
1,723,788
-0.03(-2.05%)
Sep 17, 2002
1.416
1.421
1.374
1.382
1,483,982
-0.03(-2.39%)
Sep 16, 2002
1.437
1.455
1.415
1.415
724,598
-0.03(-1.75%)
Sep 13, 2002
1.468
1.473
1.439
1.441
1,025,835
-0.03(-2.32%)
Sep 12, 2002
1.503
1.504
1.468
1.475
620,238
-0.04(-2.62%)
Sep 11, 2002
1.506
1.522
1.495
1.515
419,659
+0.01(+0.87%)
Sep 10, 2002
1.536
1.536
1.486
1.502
1,108,731
-0.03(-2.11%)
Sep 09, 2002
1.520
1.544
1.497
1.534
49,959,520
+0.02(+1.22%)
Sep 06, 2002
1.493
1.534
1.493
1.515
680,189
+0.03(+1.82%)
Sep 05, 2002
1.523
1.528
1.488
1.488
538,822
-0.03(-2.25%)
Sep 04, 2002
1.479
1.523
1.477
1.523
899,271
+0.04(+3.02%)
Sep 03, 2002
1.542
1.542
1.478
1.478
780,848
-0.07(-4.59%)
Aug 30, 2002
1.556
1.587
1.545
1.549
609,876
-0.00(-0.26%)
Aug 29, 2002
1.535
1.567
1.508
1.553
427,061
+0.02(+1.20%)
Aug 28, 2002
1.571
1.571
1.530
1.535
534,381
-0.04(-2.38%)
Aug 27, 2002
1.590
1.603
1.572
1.572
1,002,891
-0.02(-1.10%)
Aug 26, 2002
1.576
1.599
1.559
1.590
1,203,469
+0.01(+0.86%)
Aug 23, 2002
1.588
1.589
1.574
1.576
1,148,698
-0.02(-1.07%)
Aug 22, 2002
1.576
1.610
1.576
1.593
1,203,469
+0.02(+1.32%)
Aug 21, 2002
1.532
1.576
1.532
1.573
902,231
+0.04(+2.71%)
Aug 20, 2002
1.540
1.572
1.521
1.531
967,364
+0.06(+4.17%)
Aug 16, 2002
1.464
1.486
1.461
1.470
1,863,675
+0.01(+0.43%)
Aug 15, 2002
1.474
1.478
1.451
1.464
1,361,859
-0.01(-0.61%)
Aug 14, 2002
1.461
1.475
1.422
1.473
803,793
+0.01(+0.83%)
Aug 13, 2002
1.502
1.502
1.461
1.461
1,410,708
-0.03(-2.05%)
Aug 12, 2002
1.500
1.500
1.461
1.491
14,432,751
-0.00(-0.24%)
Aug 07, 2002
1.477
1.497
1.457
1.495
1,909,564
+0.02(+1.41%)
Aug 06, 2002
1.383
1.491
1.383
1.474
1,415,149
+0.10(+7.28%)
Aug 05, 2002
1.383
1.398
1.356
1.374
4,810,917
-0.01(-0.52%)
Aug 02, 2002
1.443
1.448
1.380
1.381
506,256
-0.06(-4.31%)
Aug 01, 2002
1.480
1.484
1.437
1.443
728,298
-0.04(-2.50%)
Jul 31, 2002
1.495
1.502
1.469
1.480
755,684
-0.02(-1.26%)
Jul 30, 2002
1.490
1.506
1.434
1.499
726,818
+0.00(+0.33%)
Jul 29, 2002
1.419
1.490
1.419
1.494
813,415
+0.07(+4.67%)
Jul 26, 2002
1.392
1.437
1.392
1.428
1,072,464
+0.04(+2.59%)
Jul 25, 2002
1.362
1.397
1.361
1.392
2,151,590
+0.02(+1.31%)
Jul 24, 2002
1.324
1.374
1.264
1.374
2,488,354
+0.04(+3.01%)
Jul 23, 2002
1.315
1.370
1.315
1.334
2,141,228
-0.05(-3.55%)
Jul 22, 2002
1.450
1.452
1.369
1.383
1,440,314
-0.07(-4.95%)
Jul 19, 2002
1.468
1.474
1.447
1.455
1,273,782
-0.04(-2.94%)
Jul 17, 2002
1.483
1.510
1.456
1.499
1,174,603
-0.02(-1.54%)
Jul 12, 2002
1.531
1.556
1.519
1.522
1,423,291
-0.00(-0.06%)
Jul 11, 2002
1.515
1.524
1.464
1.523
2,244,107
+0.01(+0.45%)
Jul 10, 2002
1.624
1.624
1.509
1.516
1,549,115
-0.11(-6.60%)
Jul 09, 2002
1.644
1.657
1.619
1.624
716,456
-0.02(-1.48%)
Jul 08, 2002
1.678
1.678
1.629
1.648
2,170,093
-0.03(-1.93%)
Jul 05, 2002
1.615
1.684
1.615
1.680
252,388
+0.07(+4.28%)
Jul 04, 2002
1.615
1.617
1.594
1.611
1,258,980
+0.00(+0.00%)
Jul 03, 2002
1.615
1.617
1.594
1.611
1,249,358
-0.01(-0.50%)
Jul 02, 2002
1.615
1.633
1.601
1.620
1,456,597
-0.01(-0.39%)
Jul 01, 2002
1.673
1.678
1.617
1.626
823,777
-0.05(-3.09%)
Jun 28, 2002
1.691
1.714
1.665
1.678
1,623,129
-0.02(-1.01%)
Jun 27, 2002
1.692
1.715
1.674
1.695
875,586
+0.00(+0.21%)
Jun 26, 2002
1.689
1.696
1.664
1.691
761,605
-0.00(-0.13%)
Jun 25, 2002
1.724
1.743
1.687
1.693
845,981
-0.02(-1.21%)
Jun 21, 2002
1.720
1.731
1.711
1.714
1,087,267
-0.01(-0.37%)
Jun 20, 2002
1.718
1.751
1.714
1.720
1,067,283
+0.00(+0.13%)
Jun 19, 2002
1.741
1.752
1.710
1.718
1,310,789
-0.03(-1.55%)
Jun 18, 2002
1.734
1.754
1.729
1.745
844,500
+0.05(+2.70%)
Jun 17, 2002
1.648
1.699
1.648
1.699
833,398
+0.04(+2.64%)
Jun 14, 2002
1.641
1.671
1.633
1.656
697,953
-0.02(-1.13%)
Jun 12, 2002
1.662
1.674
1.644
1.674
689,071
+0.01(+0.62%)
Jun 11, 2002
1.664
1.671
1.649
1.664
1,971,735
+0.00(+0.03%)
Jun 10, 2002
1.630
1.683
1.629
1.664
802,312
+0.03(+1.90%)
Jun 07, 2002
1.611
1.633
1.600
1.633
1,347,796
+0.01(+0.61%)
Jun 06, 2002
1.666
1.666
1.620
1.623
1,248,618
-0.04(-2.60%)
Jun 05, 2002
1.662
1.678
1.656
1.666
1,557,996
-0.03(-2.04%)
May 31, 2002
1.629
1.714
1.629
1.701
1,998,380
+0.05(+2.92%)
May 28, 2002
1.673
1.674
1.630
1.652
492,193
-0.02(-1.45%)
May 27, 2002
1.702
1.702
1.675
1.677
735,700
+0.00(+0.00%)
May 24, 2002
1.702
1.702
1.675
1.677
726,818
-0.02(-1.35%)
May 23, 2002
1.684
1.700
1.655
1.700
898,531
+0.01(+0.67%)
May 22, 2002
1.686
1.717
1.673
1.688
942,199
-0.00(-0.11%)
May 21, 2002
1.761
1.763
1.671
1.690
1,079,125
-0.07(-4.14%)
May 20, 2002
1.750
1.779
1.724
1.763
930,357
+0.01(+0.77%)
May 17, 2002
1.741
1.756
1.720
1.750
517,358
+0.01(+0.70%)
May 16, 2002
1.745
1.761
1.731
1.738
659,465
-0.02(-0.98%)
May 15, 2002
1.830
1.830
1.722
1.755
1,336,694
-0.08(-4.13%)
May 14, 2002
1.770
1.833
1.754
1.830
999,190
+0.07(+4.07%)
May 13, 2002
1.716
1.760
1.709
1.759
600,254
+0.04(+2.12%)
May 10, 2002
1.743
1.743
1.688
1.722
709,055
-0.02(-1.26%)
May 09, 2002
1.741
1.777
1.734
1.744
870,405
+0.00(+0.23%)
May 08, 2002
1.743
1.758
1.711
1.740
925,176
+0.00(+0.23%)
May 07, 2002
1.778
1.778
1.730
1.736
592,853
-0.04(-2.13%)
May 06, 2002
1.774
1.797
1.769
1.774
957,742
-0.00(-0.28%)
May 03, 2002
1.752
1.779
1.747
1.779
1,172,383
+0.03(+1.54%)
May 02, 2002
1.744
1.768
1.739
1.752
714,236
+0.01(+0.73%)
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.