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
Heico Corp
(NY:
HEI
)
221.77
+6.66 (+3.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
1.325
1.325
1.280
1.292
559,792
-0.03(-2.63%)
Apr 29, 2003
1.332
1.376
1.324
1.327
458,742
-0.00(-0.26%)
Apr 28, 2003
1.419
1.437
1.315
1.331
583,332
-0.09(-6.03%)
Apr 25, 2003
1.442
1.442
1.414
1.416
138,369
-0.03(-1.81%)
Apr 24, 2003
1.454
1.454
1.423
1.442
214,730
-0.02(-1.43%)
Apr 23, 2003
1.463
1.473
1.460
1.463
93,585
+0.01(+0.48%)
Apr 22, 2003
1.456
1.463
1.442
1.456
82,102
-0.01(-0.59%)
Apr 21, 2003
1.472
1.472
1.451
1.465
80,380
-0.01(-0.47%)
Apr 17, 2003
1.463
1.480
1.454
1.472
62,007
+0.03(+1.81%)
Apr 16, 2003
1.480
1.487
1.446
1.446
48,228
-0.03(-2.35%)
Apr 15, 2003
1.501
1.501
1.468
1.480
139,517
-0.03(-1.73%)
Apr 14, 2003
1.463
1.507
1.463
1.507
151,000
+0.05(+3.10%)
Apr 11, 2003
1.498
1.512
1.451
1.461
157,890
-0.09(-5.52%)
Apr 10, 2003
1.550
1.554
1.533
1.547
51,673
+0.01(+0.91%)
Apr 09, 2003
1.515
1.554
1.515
1.533
108,513
+0.02(+1.27%)
Apr 08, 2003
1.515
1.515
1.430
1.514
187,171
-0.01(-0.57%)
Apr 07, 2003
1.515
1.552
1.501
1.522
118,848
+0.02(+1.63%)
Apr 04, 2003
1.514
1.517
1.493
1.498
75,787
-0.01(-0.92%)
Apr 03, 2003
1.510
1.550
1.510
1.512
68,323
+0.01(+0.93%)
Apr 02, 2003
1.562
1.573
1.498
1.498
114,255
-0.04(-2.82%)
Apr 01, 2003
1.568
1.592
1.540
1.541
76,935
-0.01(-0.56%)
Mar 31, 2003
1.620
1.641
1.550
1.550
110,236
-0.09(-5.22%)
Mar 28, 2003
1.639
1.649
1.627
1.635
79,806
+0.00(+0.21%)
Mar 27, 2003
1.662
1.672
1.630
1.632
44,783
-0.03(-1.78%)
Mar 26, 2003
1.716
1.733
1.662
1.662
66,026
-0.06(-3.25%)
Mar 25, 2003
1.716
1.731
1.712
1.717
86,696
+0.01(+0.82%)
Mar 24, 2003
1.724
1.733
1.689
1.703
73,490
-0.03(-1.91%)
Mar 21, 2003
1.637
1.740
1.637
1.736
145,258
+0.10(+5.84%)
Mar 20, 2003
1.575
1.655
1.568
1.641
106,217
+0.06(+4.09%)
Mar 19, 2003
1.526
1.580
1.524
1.576
1,779,852
+0.05(+3.31%)
Mar 18, 2003
1.507
1.515
1.507
1.526
41,338
+0.02(+1.04%)
Mar 17, 2003
1.512
1.538
1.489
1.510
173,392
-0.00(-0.12%)
Mar 14, 2003
1.498
1.517
1.496
1.512
46,505
+0.01(+0.93%)
Mar 13, 2003
1.524
1.529
1.472
1.498
101,623
+0.01(+0.82%)
Mar 12, 2003
1.463
1.487
1.463
1.486
55,118
+0.02(+1.43%)
Mar 11, 2003
1.439
1.465
1.439
1.465
87,844
+0.02(+1.69%)
Mar 10, 2003
1.463
1.463
1.428
1.440
86,696
-0.02(-1.55%)
Mar 07, 2003
1.503
1.503
1.456
1.463
73,490
-0.04(-2.67%)
Mar 06, 2003
1.594
1.594
1.480
1.503
101,049
-0.09(-5.79%)
Mar 05, 2003
1.588
1.602
1.576
1.595
99,901
+0.02(+1.22%)
Mar 04, 2003
1.559
1.597
1.559
1.576
72,916
+0.02(+1.00%)
Mar 03, 2003
1.620
1.632
1.559
1.561
44,783
-0.08(-4.68%)
Feb 28, 2003
1.674
1.674
1.602
1.637
84,973
-0.05(-3.09%)
Feb 27, 2003
1.646
1.693
1.646
1.689
105,642
+0.05(+3.08%)
Feb 26, 2003
1.637
1.689
1.632
1.639
68,323
-0.01(-0.53%)
Feb 25, 2003
1.663
1.663
1.616
1.648
55,118
-0.01(-0.53%)
Feb 24, 2003
1.637
1.662
1.629
1.656
137,795
+0.00(+0.11%)
Feb 21, 2003
1.541
1.655
1.524
1.655
118,274
+0.10(+6.74%)
Feb 20, 2003
1.576
1.585
1.533
1.550
146,981
-0.04(-2.30%)
Feb 19, 2003
1.689
1.698
1.587
1.587
128,608
-0.11(-6.76%)
Feb 18, 2003
1.709
1.721
1.698
1.702
67,175
-0.02(-1.41%)
Feb 14, 2003
1.750
1.761
1.724
1.726
82,677
-0.01(-0.80%)
Feb 13, 2003
1.759
1.803
1.712
1.740
506,970
-0.08(-4.58%)
Feb 12, 2003
1.890
1.890
1.824
1.824
781,412
-0.08(-4.03%)
Feb 11, 2003
1.916
1.916
1.890
1.900
130,331
-0.00(-0.18%)
Feb 10, 2003
1.916
1.916
1.895
1.904
259,514
-0.01(-0.64%)
Feb 07, 2003
1.937
1.937
1.881
1.916
144,684
-0.00(-0.18%)
Feb 06, 2003
1.912
1.928
1.881
1.919
156,167
+0.00(+0.18%)
Feb 05, 2003
1.888
1.923
1.881
1.916
223,916
+0.03(+1.48%)
Feb 04, 2003
1.855
1.890
1.794
1.888
362,286
+0.04(+2.07%)
Feb 03, 2003
1.898
1.914
1.846
1.850
48,802
-0.03(-1.67%)
Jan 31, 2003
1.860
1.881
1.850
1.881
80,954
+0.02(+1.22%)
Jan 30, 2003
1.930
1.930
1.858
1.858
74,064
-0.06(-3.00%)
Jan 29, 2003
1.925
1.933
1.890
1.916
91,289
-0.01(-0.63%)
Jan 28, 2003
1.872
1.933
1.838
1.928
72,916
+0.06(+2.98%)
Jan 27, 2003
1.876
1.893
1.829
1.872
167,650
-0.02(-0.92%)
Jan 24, 2003
1.963
1.968
1.890
1.890
77,509
-0.07(-3.81%)
Jan 23, 2003
1.965
1.984
1.937
1.965
37,319
+0.01(+0.27%)
Jan 22, 2003
2.020
2.027
1.959
1.959
49,376
-0.08(-3.76%)
Jan 21, 2003
2.073
2.074
2.005
2.036
90,715
-0.04(-2.09%)
Jan 17, 2003
2.081
2.081
2.038
2.080
102,197
+0.01(+0.42%)
Jan 16, 2003
2.006
2.076
2.006
2.071
137,220
+0.06(+3.21%)
Jan 15, 2003
1.898
2.006
1.898
2.006
136,072
+0.10(+5.11%)
Jan 14, 2003
1.864
1.909
1.864
1.909
90,715
+0.05(+2.91%)
Jan 13, 2003
1.898
1.898
1.855
1.855
76,935
-0.06(-3.18%)
Jan 10, 2003
1.914
1.949
1.911
1.916
50,524
+0.00(+0.09%)
Jan 09, 2003
1.893
1.952
1.886
1.914
136,646
+0.03(+1.76%)
Jan 08, 2003
1.848
1.890
1.838
1.881
130,905
+0.03(+1.69%)
Jan 07, 2003
1.885
1.885
1.843
1.850
184,875
-0.02(-1.21%)
Jan 06, 2003
1.829
1.876
1.829
1.872
265,255
+0.05(+2.87%)
Jan 03, 2003
1.742
1.829
1.742
1.820
411,662
-0.07(-3.69%)
Jan 02, 2003
1.865
1.912
1.865
1.890
239,418
+0.04(+2.26%)
Dec 31, 2002
1.893
1.893
1.846
1.848
190,042
-0.03(-1.76%)
Dec 30, 2002
1.855
1.881
1.843
1.881
148,703
+0.04(+1.98%)
Dec 27, 2002
1.858
1.907
1.838
1.844
125,163
-0.03(-1.67%)
Dec 26, 2002
1.839
1.881
1.839
1.876
149,852
+0.04(+1.99%)
Dec 24, 2002
1.820
1.839
1.820
1.839
45,931
+0.00(+0.09%)
Dec 23, 2002
1.850
1.872
1.834
1.838
157,890
-0.02(-0.94%)
Dec 20, 2002
1.963
1.963
1.792
1.855
464,484
-0.11(-5.50%)
Dec 19, 2002
2.088
2.088
1.916
1.963
324,392
-0.14(-6.78%)
Dec 18, 2002
2.113
2.116
2.099
2.106
68,897
-0.01(-0.49%)
Dec 17, 2002
2.073
2.125
2.069
2.116
159,038
+0.03(+1.25%)
Dec 16, 2002
2.047
2.090
1.949
2.090
167,076
+0.03(+1.27%)
Dec 13, 2002
2.052
2.067
2.045
2.064
38,467
+0.02(+0.77%)
Dec 12, 2002
1.975
2.050
1.975
2.048
63,156
+0.08(+4.07%)
Dec 11, 2002
1.987
1.987
1.954
1.968
25,836
-0.02(-0.88%)
Dec 10, 2002
1.965
1.994
1.965
1.986
89,566
+0.02(+0.89%)
Dec 09, 2002
1.996
1.996
1.942
1.968
74,064
-0.03(-1.65%)
Dec 06, 2002
2.057
2.057
2.001
2.001
35,022
-0.05(-2.63%)
Dec 05, 2002
2.055
2.107
2.050
2.055
117,699
+0.00(+0.09%)
Dec 04, 2002
2.003
2.062
2.003
2.053
95,882
+0.03(+1.64%)
Dec 03, 2002
2.090
2.090
2.017
2.020
122,867
-0.07(-3.33%)
Dec 02, 2002
2.090
2.111
2.083
2.090
39,616
+0.00(+0.00%)
Nov 29, 2002
2.090
2.092
2.074
2.090
61,433
+0.00(+0.00%)
Nov 27, 2002
1.975
2.090
1.975
2.090
188,894
+0.11(+5.73%)
Nov 26, 2002
1.959
1.986
1.951
1.977
153,871
+0.02(+1.16%)
Nov 25, 2002
1.898
1.954
1.864
1.954
195,209
-0.00(-0.18%)
Nov 22, 2002
1.925
1.961
1.909
1.958
45,357
+0.03(+1.72%)
Nov 21, 2002
1.914
1.928
1.914
1.925
52,247
+0.01(+0.55%)
Nov 20, 2002
1.888
1.916
1.888
1.914
72,916
+0.04(+2.04%)
Nov 19, 2002
1.855
1.881
1.855
1.876
81,528
+0.03(+1.80%)
Nov 18, 2002
1.902
1.902
1.843
1.843
76,361
-0.06(-3.11%)
Nov 15, 2002
1.907
1.907
1.853
1.902
107,939
-0.02(-1.18%)
Nov 14, 2002
1.897
1.925
1.829
1.925
101,623
+0.05(+2.41%)
Nov 13, 2002
1.817
1.883
1.742
1.879
113,106
+0.06(+3.45%)
Nov 12, 2002
1.742
1.817
1.742
1.817
99,327
+0.07(+4.30%)
Nov 11, 2002
1.743
1.785
1.726
1.742
53,969
-0.02(-1.19%)
Nov 08, 2002
1.763
1.766
1.757
1.763
90,715
-0.00(-0.10%)
Nov 07, 2002
1.742
1.773
1.742
1.764
175,114
+0.01(+0.80%)
Nov 06, 2002
1.681
1.750
1.674
1.750
137,795
+0.08(+4.58%)
Nov 05, 2002
1.689
1.689
1.568
1.674
80,380
+0.00(+0.10%)
Nov 04, 2002
1.646
1.672
1.644
1.672
59,711
+0.03(+1.59%)
Nov 01, 2002
1.679
1.703
1.611
1.646
793,469
-0.03(-1.97%)
Oct 31, 2002
1.642
1.707
1.642
1.679
343,339
+0.05(+3.32%)
Oct 30, 2002
1.601
1.637
1.594
1.625
69,471
+0.02(+1.41%)
Oct 29, 2002
1.550
1.602
1.531
1.602
688,975
+0.06(+3.84%)
Oct 28, 2002
1.568
1.569
1.541
1.543
40,764
-0.03(-2.21%)
Oct 25, 2002
1.594
1.599
1.522
1.578
179,707
-0.01(-0.44%)
Oct 24, 2002
1.550
1.594
1.550
1.585
125,163
+0.05(+3.41%)
Oct 23, 2002
1.472
1.536
1.467
1.533
202,099
+0.07(+5.01%)
Oct 22, 2002
1.428
1.480
1.425
1.460
227,935
+0.04(+2.57%)
Oct 21, 2002
1.332
1.425
1.332
1.423
306,593
+0.08(+6.10%)
Oct 18, 2002
1.385
1.386
1.332
1.341
239,993
-0.03(-2.53%)
Oct 17, 2002
1.376
1.388
1.343
1.376
109,087
-0.02(-1.13%)
Oct 16, 2002
1.468
1.486
1.376
1.392
295,111
-0.09(-6.33%)
Oct 15, 2002
1.568
1.571
1.458
1.486
188,894
-0.08(-5.33%)
Oct 14, 2002
1.568
1.594
1.568
1.569
61,433
-0.01(-0.55%)
Oct 11, 2002
1.566
1.578
1.550
1.578
53,395
+0.01(+0.67%)
Oct 10, 2002
1.655
1.655
1.507
1.568
353,673
-0.08(-4.76%)
Oct 09, 2002
1.717
1.717
1.646
1.646
60,285
-0.07(-4.16%)
Oct 08, 2002
1.768
1.780
1.707
1.717
87,844
-0.10(-5.28%)
Oct 07, 2002
1.838
1.838
1.810
1.813
29,855
-0.02(-1.33%)
Oct 04, 2002
1.803
1.855
1.790
1.838
114,255
+0.03(+1.44%)
Oct 03, 2002
1.857
1.857
1.803
1.811
43,635
-0.04(-2.35%)
Oct 02, 2002
1.912
1.949
1.855
1.855
115,403
-0.06(-3.09%)
Oct 01, 2002
1.972
1.972
1.907
1.914
171,095
-0.06(-2.91%)
Sep 30, 2002
1.916
1.972
1.900
1.972
208,415
+0.05(+2.44%)
Sep 27, 2002
1.937
1.937
1.909
1.925
197,506
-0.01(-0.63%)
Sep 26, 2002
1.911
1.939
1.904
1.937
305,445
+0.03(+1.83%)
Sep 25, 2002
1.898
1.921
1.888
1.902
191,190
+0.02(+1.11%)
Sep 24, 2002
1.881
1.916
1.879
1.881
201,525
+0.00(+0.00%)
Sep 23, 2002
1.902
1.902
1.872
1.881
142,962
-0.02(-1.01%)
Sep 20, 2002
1.898
1.902
1.883
1.900
157,316
+0.02(+1.02%)
Sep 19, 2002
1.886
1.895
1.872
1.881
163,057
-0.01(-0.28%)
Sep 18, 2002
1.862
1.888
1.862
1.886
156,167
+0.03(+1.50%)
Sep 17, 2002
1.855
1.872
1.851
1.858
184,300
+0.00(+0.19%)
Sep 16, 2002
1.829
1.864
1.811
1.855
42,486
+0.03(+1.72%)
Sep 13, 2002
1.804
1.824
1.804
1.824
48,228
+0.00(+0.10%)
Sep 12, 2002
1.846
1.846
1.822
1.822
79,806
-0.01(-0.76%)
Sep 11, 2002
1.872
1.881
1.832
1.836
72,916
-0.03(-1.40%)
Sep 10, 2002
1.871
1.872
1.846
1.862
62,007
-0.01(-0.47%)
Sep 09, 2002
1.829
1.874
1.829
1.871
110,236
+0.06(+3.27%)
Sep 06, 2002
1.759
1.811
1.759
1.811
187,745
+0.04(+2.46%)
Sep 05, 2002
1.743
1.770
1.703
1.768
494,913
+0.01(+0.59%)
Sep 04, 2002
1.824
1.824
1.716
1.757
688,975
-0.07(-3.63%)
Sep 03, 2002
1.916
1.930
1.811
1.824
140,665
-0.09(-4.90%)
Aug 30, 2002
1.855
1.958
1.855
1.918
117,125
+0.05(+2.80%)
Aug 29, 2002
1.898
1.916
1.864
1.865
83,251
-0.03(-1.74%)
Aug 28, 2002
1.959
1.999
1.898
1.898
229,658
-0.07(-3.54%)
Aug 27, 2002
2.165
2.184
1.963
1.968
289,369
-0.20(-9.09%)
Aug 26, 2002
2.012
2.165
2.012
2.165
57,414
+0.16(+7.71%)
Aug 23, 2002
2.012
2.020
1.986
2.010
192,913
+0.02(+0.79%)
Aug 22, 2002
2.003
2.033
1.968
1.994
77,509
-0.01(-0.52%)
Aug 21, 2002
2.003
2.010
1.991
2.005
48,228
+0.01(+0.52%)
Aug 20, 2002
2.003
2.005
1.977
1.994
86,121
+0.01(+0.35%)
Aug 16, 2002
1.999
2.020
1.973
1.987
73,490
-0.01(-0.61%)
Aug 15, 2002
2.024
2.038
1.986
1.999
146,981
-0.02(-0.78%)
Aug 14, 2002
1.986
2.019
1.986
2.015
57,988
+0.02(+1.14%)
Aug 13, 2002
2.073
2.073
1.972
1.993
157,890
-0.09(-4.11%)
Aug 12, 2002
2.099
2.099
2.029
2.078
145,258
+0.03(+1.53%)
Aug 07, 2002
2.081
2.081
2.043
2.047
78,083
-0.03(-1.67%)
Aug 06, 2002
2.167
2.174
2.055
2.081
149,852
-0.09(-3.94%)
Aug 05, 2002
2.238
2.238
2.151
2.167
144,684
-0.08(-3.49%)
Aug 02, 2002
2.280
2.280
2.212
2.245
60,285
-0.04(-1.60%)
Aug 01, 2002
2.332
2.332
2.247
2.282
94,159
-0.05(-2.17%)
Jul 31, 2002
2.435
2.435
2.282
2.332
124,015
-0.10(-4.15%)
Jul 30, 2002
2.499
2.499
2.421
2.433
255,494
-0.07(-2.85%)
Jul 29, 2002
2.438
2.508
2.438
2.505
130,331
+0.09(+3.53%)
Jul 26, 2002
2.451
2.525
2.395
2.419
205,544
-0.03(-1.35%)
Jul 25, 2002
2.421
2.477
2.404
2.452
134,924
+0.01(+0.57%)
Jul 24, 2002
2.334
2.438
2.318
2.438
83,825
+0.10(+4.32%)
Jul 23, 2002
2.325
2.358
2.325
2.337
127,460
+0.00(+0.15%)
Jul 22, 2002
2.195
2.334
2.195
2.334
105,068
+0.16(+7.20%)
Jul 19, 2002
2.264
2.397
2.160
2.177
285,924
-0.13(-5.66%)
Jul 17, 2002
2.229
2.308
2.208
2.308
416,830
+0.07(+2.95%)
Jul 12, 2002
2.283
2.296
2.242
2.242
49,950
-0.06(-2.57%)
Jul 11, 2002
2.404
2.404
2.245
2.301
165,928
-0.09(-3.58%)
Jul 10, 2002
2.456
2.456
2.351
2.386
186,023
-0.09(-3.66%)
Jul 09, 2002
2.512
2.512
2.477
2.477
136,646
-0.03(-1.39%)
Jul 08, 2002
2.496
2.512
2.496
2.512
119,422
+0.02(+0.63%)
Jul 05, 2002
2.400
2.496
2.400
2.496
90,140
+0.10(+4.07%)
Jul 04, 2002
2.423
2.440
2.377
2.398
181,430
+0.00(+0.00%)
Jul 03, 2002
2.423
2.440
2.377
2.398
181,430
-0.02(-0.94%)
Jul 02, 2002
2.360
2.458
2.360
2.421
345,061
+0.04(+1.83%)
Jul 01, 2002
2.442
2.442
2.369
2.377
261,810
-0.06(-2.64%)
Jun 28, 2002
2.177
2.447
2.177
2.442
1,812,004
+0.28(+13.16%)
Jun 27, 2002
2.015
2.186
2.015
2.158
449,556
+0.16(+7.93%)
Jun 26, 2002
2.045
2.045
1.951
1.999
482,282
-0.06(-3.04%)
Jun 25, 2002
2.087
2.127
2.060
2.062
123,441
-0.01(-0.50%)
Jun 21, 2002
2.045
2.055
2.045
2.073
168,798
+0.05(+2.23%)
Jun 20, 2002
2.008
2.107
1.986
2.027
322,670
+0.03(+1.75%)
Jun 19, 2002
2.125
2.125
1.986
1.993
187,171
-0.11(-5.45%)
Jun 18, 2002
2.212
2.236
2.090
2.107
547,161
-0.12(-5.32%)
Jun 17, 2002
2.238
2.240
2.210
2.226
174,540
-0.02(-0.93%)
Jun 14, 2002
2.421
2.421
2.212
2.247
217,601
-0.24(-9.54%)
Jun 12, 2002
2.451
2.494
2.451
2.484
107,365
+0.04(+1.49%)
Jun 11, 2002
2.465
2.468
2.440
2.447
324,392
-0.02(-0.85%)
Jun 10, 2002
2.438
2.470
2.438
2.468
72,916
+0.03(+1.21%)
Jun 07, 2002
2.404
2.438
2.386
2.438
114,829
+0.03(+1.38%)
Jun 06, 2002
2.430
2.433
2.402
2.405
81,528
-0.03(-1.15%)
Jun 05, 2002
2.404
2.473
2.404
2.433
111,958
-0.04(-1.62%)
May 31, 2002
2.665
2.665
2.473
2.473
320,947
-0.37(-12.94%)
May 28, 2002
2.856
2.872
2.813
2.841
283,054
-0.02(-0.55%)
May 27, 2002
2.928
2.928
2.856
2.856
41,338
+0.00(+0.00%)
May 24, 2002
2.928
2.928
2.856
2.856
41,338
-0.07(-2.44%)
May 23, 2002
3.004
3.004
2.926
2.928
73,490
-0.08(-2.55%)
May 22, 2002
2.956
3.004
2.923
3.004
233,103
+0.03(+1.05%)
May 21, 2002
2.961
3.004
2.961
2.973
225,065
+0.09(+3.27%)
May 20, 2002
2.874
2.884
2.856
2.879
84,399
+0.01(+0.18%)
May 17, 2002
2.863
2.883
2.863
2.874
60,859
+0.01(+0.36%)
May 16, 2002
2.900
2.935
2.862
2.863
49,950
-0.04(-1.26%)
May 15, 2002
2.874
2.909
2.848
2.900
68,323
+0.03(+1.03%)
May 14, 2002
2.829
2.884
2.816
2.870
80,954
+0.04(+1.48%)
May 13, 2002
2.839
2.865
2.822
2.829
99,327
-0.01(-0.37%)
May 10, 2002
2.917
2.926
2.839
2.839
219,897
-0.09(-3.09%)
May 09, 2002
2.891
2.961
2.884
2.930
219,323
+0.06(+1.94%)
May 08, 2002
2.787
2.891
2.769
2.874
343,339
+0.15(+5.43%)
May 07, 2002
2.839
2.842
2.726
2.726
253,198
-0.11(-3.99%)
May 06, 2002
2.996
2.999
2.839
2.839
803,804
-0.16(-5.34%)
May 03, 2002
2.977
3.004
2.977
2.999
39,041
+0.01(+0.17%)
May 02, 2002
2.856
2.994
2.856
2.994
194,635
+0.09(+3.24%)
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.