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
Procter & Gamble
(NY:
PG
)
165.33
-0.16 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2001
9.802
9.841
9.671
9.802
12,758,521
+0.04(+0.37%)
Apr 27, 2001
9.533
9.766
9.484
9.766
8,524,059
+0.25(+2.62%)
Apr 26, 2001
9.484
9.516
9.432
9.516
11,025,099
+0.12(+1.29%)
Apr 25, 2001
9.272
9.441
9.255
9.396
11,332,637
+0.15(+1.62%)
Apr 24, 2001
9.304
9.425
9.174
9.245
16,786,528
-0.23(-2.43%)
Apr 23, 2001
9.467
9.541
9.430
9.476
9,153,225
+0.01(+0.09%)
Apr 20, 2001
9.583
9.732
9.415
9.467
12,388,802
-0.16(-1.63%)
Apr 19, 2001
9.451
9.629
9.386
9.624
12,248,511
+0.25(+2.66%)
Apr 18, 2001
9.427
9.794
9.263
9.374
15,717,498
+0.00(+0.05%)
Apr 17, 2001
9.516
9.574
9.134
9.370
21,420,420
-0.29(-2.96%)
Apr 16, 2001
9.663
9.784
9.474
9.655
8,431,553
+0.06(+0.60%)
Apr 12, 2001
9.614
9.701
9.484
9.598
8,878,463
-0.03(-0.31%)
Apr 11, 2001
9.467
9.639
9.379
9.627
11,621,490
+0.05(+0.48%)
Apr 10, 2001
9.794
9.827
9.427
9.582
16,364,736
-0.27(-2.72%)
Apr 09, 2001
10.12
10.12
9.786
9.849
7,985,868
-0.22(-2.17%)
Apr 06, 2001
10.04
10.18
9.778
10.07
9,232,560
+0.02(+0.21%)
Apr 05, 2001
9.957
10.06
9.794
10.05
9,919,006
+0.11(+1.12%)
Apr 04, 2001
9.859
9.956
9.614
9.936
12,299,971
-0.04(-0.38%)
Apr 03, 2001
9.965
10.08
9.805
9.973
9,967,709
-0.08(-0.81%)
Apr 02, 2001
10.28
10.39
9.967
10.06
9,153,837
-0.16(-1.60%)
Mar 30, 2001
10.04
10.25
9.876
10.22
8,574,601
+0.22(+2.20%)
Mar 29, 2001
10.13
10.29
9.892
9.998
10,154,560
-0.13(-1.32%)
Mar 28, 2001
10.09
10.24
9.908
10.13
9,857,131
-0.02(-0.18%)
Mar 27, 2001
9.957
10.25
9.942
10.15
12,287,413
+0.29(+2.91%)
Mar 26, 2001
9.957
9.973
9.671
9.862
14,315,506
+0.04(+0.37%)
Mar 23, 2001
10.06
10.11
9.771
9.827
16,198,102
-0.42(-4.06%)
Mar 22, 2001
10.25
10.32
9.843
10.24
18,594,384
-0.07(-0.71%)
Mar 21, 2001
10.74
10.74
10.28
10.32
15,555,152
-0.44(-4.10%)
Mar 20, 2001
10.76
11.13
10.71
10.76
10,016,719
+0.00(+0.00%)
Mar 19, 2001
10.59
10.96
10.54
10.76
11,411,359
+0.20(+1.85%)
Mar 16, 2001
10.54
10.76
10.43
10.56
16,839,520
-0.04(-0.37%)
Mar 15, 2001
10.90
10.93
10.43
10.60
13,828,163
-0.27(-2.49%)
Mar 14, 2001
10.94
11.05
10.84
10.87
9,883,780
-0.25(-2.26%)
Mar 13, 2001
11.16
11.25
10.98
11.12
8,215,603
-0.02(-0.16%)
Mar 12, 2001
11.22
11.52
11.10
11.14
10,324,563
-0.15(-1.29%)
Mar 09, 2001
11.47
11.49
11.21
11.29
8,154,340
-0.30(-2.62%)
Mar 08, 2001
11.25
11.62
11.15
11.59
8,016,500
+0.40(+3.62%)
Mar 07, 2001
11.20
11.34
11.10
11.18
5,871,088
-0.09(-0.77%)
Mar 06, 2001
11.37
11.37
11.21
11.27
7,929,507
-0.18(-1.58%)
Mar 05, 2001
11.57
11.65
11.39
11.45
8,212,846
+0.08(+0.73%)
Mar 02, 2001
11.07
11.39
11.06
11.37
8,904,193
+0.16(+1.46%)
Mar 01, 2001
11.43
11.53
11.14
11.21
12,753,314
-0.30(-2.62%)
Feb 28, 2001
11.54
11.62
11.40
11.51
11,004,270
-0.03(-0.28%)
Feb 27, 2001
11.59
11.67
11.47
11.54
13,886,975
-0.07(-0.58%)
Feb 26, 2001
11.79
11.80
11.45
11.61
18,474,922
-0.64(-5.22%)
Feb 23, 2001
12.39
12.39
12.03
12.25
8,384,381
-0.17(-1.41%)
Feb 22, 2001
12.57
12.59
12.20
12.42
10,552,153
-0.11(-0.91%)
Feb 21, 2001
12.49
12.57
12.43
12.54
12,189,086
+0.18(+1.44%)
Feb 20, 2001
12.32
12.37
12.21
12.36
9,746,552
+0.14(+1.16%)
Feb 16, 2001
12.16
12.26
12.13
12.22
10,858,466
+0.16(+1.33%)
Feb 15, 2001
11.94
12.14
11.93
12.06
11,366,331
+0.03(+0.23%)
Feb 14, 2001
12.16
12.16
12.00
12.03
6,940,118
-0.14(-1.15%)
Feb 13, 2001
12.23
12.23
12.01
12.17
8,864,679
-0.09(-0.73%)
Feb 12, 2001
12.24
12.36
12.14
12.26
7,725,809
+0.02(+0.15%)
Feb 09, 2001
12.26
12.32
12.16
12.24
6,931,848
+0.01(+0.12%)
Feb 08, 2001
12.27
12.30
12.14
12.23
5,755,915
-0.05(-0.39%)
Feb 07, 2001
12.05
12.39
11.79
12.27
11,466,189
+0.17(+1.44%)
Feb 06, 2001
12.22
12.23
11.88
12.10
11,013,153
-0.04(-0.31%)
Feb 05, 2001
12.08
12.29
12.04
12.14
10,393,790
+0.10(+0.80%)
Feb 02, 2001
12.13
12.17
11.96
12.04
11,323,448
-0.03(-0.26%)
Feb 01, 2001
11.75
12.10
11.73
12.07
11,568,497
+0.34(+2.94%)
Jan 31, 2001
11.59
11.75
11.34
11.73
12,760,665
+0.12(+1.04%)
Jan 30, 2001
11.34
11.65
11.30
11.61
17,191,472
+0.69(+6.36%)
Jan 29, 2001
11.26
11.30
10.90
10.91
14,126,512
-0.39(-3.47%)
Jan 26, 2001
11.53
11.67
11.22
11.30
9,507,322
-0.11(-0.99%)
Jan 25, 2001
11.30
11.54
11.26
11.42
8,354,362
+0.00(+0.00%)
Jan 24, 2001
11.40
11.45
11.12
11.42
6,935,217
+0.08(+0.72%)
Jan 23, 2001
11.21
11.55
11.15
11.33
8,524,672
+0.05(+0.46%)
Jan 22, 2001
11.40
11.51
11.14
11.28
9,506,097
-0.13(-1.17%)
Jan 19, 2001
11.44
11.53
11.39
11.42
9,579,612
-0.14(-1.23%)
Jan 18, 2001
11.45
11.79
11.39
11.56
10,410,637
+0.10(+0.88%)
Jan 17, 2001
11.69
11.71
11.42
11.46
11,655,796
-0.29(-2.43%)
Jan 16, 2001
11.58
11.83
11.51
11.74
7,153,924
+0.27(+2.32%)
Jan 12, 2001
11.96
11.97
11.44
11.48
11,590,858
-0.40(-3.35%)
Jan 11, 2001
12.05
12.10
11.71
11.88
8,717,342
-0.17(-1.44%)
Jan 10, 2001
12.02
12.16
11.82
12.05
8,807,398
-0.13(-1.09%)
Jan 09, 2001
12.36
12.36
12.02
12.18
14,523,186
-0.32(-2.53%)
Jan 08, 2001
12.13
12.62
12.12
12.50
11,091,263
+0.26(+2.16%)
Jan 05, 2001
11.79
12.31
11.69
12.23
13,100,672
+0.43(+3.64%)
Jan 04, 2001
12.17
12.18
11.64
11.80
12,775,674
-0.38(-3.10%)
Jan 03, 2001
12.81
12.93
12.08
12.18
17,122,858
-0.63(-4.94%)
Jan 02, 2001
12.75
12.87
12.53
12.81
10,487,828
+0.01(+0.08%)
Dec 29, 2000
12.65
12.89
12.47
12.80
8,086,645
+0.19(+1.54%)
Dec 28, 2000
12.57
12.67
12.29
12.61
9,311,895
+0.12(+0.98%)
Dec 27, 2000
12.14
12.95
12.08
12.49
22,814,142
+0.34(+2.77%)
Dec 26, 2000
12.03
12.20
11.88
12.15
5,443,782
+0.11(+0.94%)
Dec 22, 2000
12.16
12.16
11.83
12.04
8,411,030
-0.12(-1.01%)
Dec 21, 2000
11.84
12.22
11.80
12.16
9,832,319
+0.32(+2.67%)
Dec 20, 2000
11.85
12.22
11.73
11.84
12,749,944
-0.09(-0.77%)
Dec 19, 2000
11.87
12.20
11.72
11.94
8,196,305
+0.08(+0.69%)
Dec 18, 2000
11.85
11.98
11.74
11.85
8,770,641
+0.20(+1.75%)
Dec 15, 2000
11.65
12.05
11.65
11.65
18,713,232
-0.35(-2.90%)
Dec 14, 2000
11.67
12.20
11.65
12.00
9,625,865
+0.17(+1.46%)
Dec 13, 2000
11.69
11.85
11.63
11.82
5,796,042
+0.08(+0.69%)
Dec 12, 2000
11.63
12.00
11.51
11.74
14,259,451
+0.47(+4.17%)
Dec 11, 2000
11.55
11.55
11.24
11.27
10,346,924
-0.36(-3.07%)
Dec 08, 2000
12.00
12.01
11.57
11.63
10,505,287
-0.38(-3.14%)
Dec 07, 2000
11.71
12.17
11.71
12.01
6,422,144
+0.24(+2.00%)
Dec 06, 2000
11.97
12.07
11.66
11.77
10,097,586
-0.17(-1.46%)
Dec 05, 2000
12.24
12.44
11.93
11.95
11,989,064
-0.36(-2.89%)
Dec 04, 2000
12.04
12.38
11.93
12.30
7,505,877
+0.23(+1.93%)
Dec 01, 2000
12.10
12.21
11.95
12.07
9,146,792
-0.15(-1.24%)
Nov 30, 2000
12.20
12.40
12.14
12.22
10,341,717
-0.11(-0.91%)
Nov 29, 2000
12.03
12.40
12.00
12.33
8,086,951
+0.31(+2.54%)
Nov 28, 2000
11.92
12.10
11.83
12.03
8,672,927
+0.13(+1.13%)
Nov 27, 2000
11.89
12.04
11.87
11.89
8,132,286
-0.12(-1.02%)
Nov 24, 2000
12.12
12.16
11.99
12.02
4,216,389
-0.30(-2.41%)
Nov 22, 2000
12.08
12.40
12.07
12.31
10,087,784
+0.23(+1.86%)
Nov 21, 2000
12.10
12.16
11.88
12.09
8,677,828
-0.14(-1.17%)
Nov 20, 2000
12.20
12.38
12.07
12.23
9,299,336
-0.13(-1.07%)
Nov 17, 2000
12.06
12.36
12.06
12.36
12,111,589
+0.28(+2.28%)
Nov 16, 2000
11.87
12.21
11.77
12.09
8,229,387
+0.11(+0.94%)
Nov 15, 2000
11.92
12.06
11.85
11.98
8,451,463
+0.15(+1.28%)
Nov 14, 2000
11.79
11.89
11.63
11.82
11,421,774
+0.03(+0.26%)
Nov 13, 2000
11.67
11.93
11.65
11.79
9,439,014
+0.10(+0.88%)
Nov 10, 2000
11.45
11.83
11.43
11.69
9,572,873
+0.35(+3.05%)
Nov 09, 2000
11.43
11.67
11.11
11.34
18,506,472
+0.01(+0.09%)
Nov 08, 2000
11.14
11.46
11.12
11.33
8,831,291
+0.16(+1.46%)
Nov 07, 2000
11.20
11.29
11.02
11.17
7,446,146
-0.01(-0.09%)
Nov 06, 2000
11.14
11.26
11.07
11.18
8,637,395
+0.04(+0.37%)
Nov 03, 2000
11.06
11.21
10.96
11.14
9,971,691
+0.05(+0.46%)
Nov 02, 2000
11.22
11.32
10.99
11.09
13,812,235
-0.17(-1.54%)
Nov 01, 2000
11.57
11.58
11.15
11.26
21,102,162
-0.40(-3.42%)
Oct 31, 2000
12.24
12.26
11.40
11.66
36,510,284
-0.89(-7.06%)
Oct 30, 2000
12.41
12.55
12.13
12.55
18,071,202
-0.01(-0.09%)
Oct 27, 2000
12.04
12.56
12.00
12.56
12,859,604
+0.33(+2.67%)
Oct 26, 2000
12.26
12.40
12.01
12.23
8,767,271
+0.00(+0.00%)
Oct 25, 2000
12.06
12.36
11.95
12.23
14,233,415
+0.22(+1.79%)
Oct 24, 2000
11.59
12.03
11.52
12.02
10,214,291
+0.66(+5.84%)
Oct 23, 2000
11.87
11.87
11.35
11.35
9,384,491
-0.54(-4.54%)
Oct 20, 2000
11.78
11.97
11.77
11.89
8,113,601
-0.02(-0.18%)
Oct 19, 2000
12.10
12.12
11.80
11.92
12,496,624
-0.28(-2.26%)
Oct 18, 2000
11.87
12.23
11.78
12.19
11,836,827
+0.23(+1.88%)
Oct 17, 2000
11.67
12.08
11.62
11.97
9,312,201
+0.22(+1.90%)
Oct 16, 2000
11.81
11.81
11.60
11.74
8,682,729
-0.11(-0.94%)
Oct 13, 2000
11.88
11.99
11.77
11.85
12,312,836
-0.16(-1.36%)
Oct 12, 2000
11.96
12.15
11.82
12.02
11,739,726
+0.02(+0.16%)
Oct 11, 2000
11.79
12.08
11.77
12.00
11,316,096
+0.17(+1.46%)
Oct 10, 2000
11.83
11.92
11.76
11.82
7,659,646
-0.07(-0.59%)
Oct 09, 2000
11.92
12.01
11.82
11.89
7,602,365
-0.17(-1.45%)
Oct 06, 2000
11.94
12.22
11.88
12.07
14,417,202
+0.15(+1.29%)
Oct 05, 2000
11.73
11.95
11.67
11.92
20,008,934
+0.47(+4.11%)
Oct 04, 2000
11.20
11.54
11.19
11.45
15,887,501
+0.21(+1.90%)
Oct 03, 2000
11.10
11.38
11.07
11.23
12,673,366
+0.12(+1.10%)
Oct 02, 2000
10.95
11.11
10.86
11.11
11,169,373
+0.17(+1.58%)
Sep 29, 2000
10.94
11.05
10.85
10.94
16,425,079
+0.01(+0.09%)
Sep 28, 2000
10.04
11.07
9.967
10.93
46,101,228
+0.85(+8.41%)
Sep 27, 2000
10.06
10.18
9.815
10.08
14,972,546
+0.00(+0.00%)
Sep 26, 2000
10.29
10.33
9.866
10.08
20,685,578
-0.23(-2.19%)
Sep 25, 2000
10.46
10.46
10.15
10.30
10,430,241
-0.12(-1.17%)
Sep 22, 2000
10.32
10.51
10.28
10.43
13,472,841
+0.16(+1.59%)
Sep 21, 2000
10.05
10.35
10.04
10.26
11,336,925
+0.17(+1.73%)
Sep 20, 2000
9.957
10.09
9.876
10.09
11,419,017
+0.05(+0.50%)
Sep 19, 2000
10.10
10.19
10.01
10.04
8,778,911
-0.10(-1.01%)
Sep 18, 2000
10.11
10.20
9.957
10.14
11,806,808
-0.06(-0.59%)
Sep 15, 2000
10.19
10.29
10.11
10.20
13,920,976
+0.20(+1.96%)
Sep 14, 2000
10.09
10.16
9.804
10.01
19,166,268
-0.20(-1.92%)
Sep 13, 2000
10.28
10.28
10.14
10.20
6,411,117
-0.09(-0.89%)
Sep 12, 2000
10.21
10.33
10.17
10.29
7,332,198
+0.06(+0.59%)
Sep 11, 2000
10.33
10.41
10.18
10.23
7,514,760
-0.12(-1.18%)
Sep 08, 2000
10.24
10.37
10.22
10.36
10,236,345
+0.13(+1.29%)
Sep 07, 2000
10.40
10.42
10.21
10.22
8,986,897
-0.13(-1.28%)
Sep 06, 2000
10.24
10.51
10.20
10.36
18,126,032
+0.15(+1.50%)
Sep 05, 2000
10.03
10.23
9.978
10.20
7,619,825
+0.18(+1.82%)
Sep 01, 2000
10.06
10.07
9.957
10.02
6,607,157
-0.07(-0.73%)
Aug 31, 2000
10.10
10.16
10.02
10.09
8,292,793
-0.04(-0.37%)
Aug 30, 2000
10.13
10.17
10.05
10.13
5,882,115
-0.07(-0.70%)
Aug 29, 2000
10.28
10.28
10.15
10.20
5,423,566
-0.04(-0.40%)
Aug 28, 2000
10.24
10.32
10.17
10.24
6,252,447
+0.00(+0.00%)
Aug 25, 2000
10.14
10.24
10.02
10.24
10,086,865
-0.03(-0.30%)
Aug 24, 2000
10.49
10.49
10.14
10.27
13,070,653
-0.22(-2.13%)
Aug 23, 2000
10.46
10.53
10.43
10.50
6,076,317
+0.03(+0.30%)
Aug 22, 2000
10.36
10.50
10.35
10.47
9,442,996
+0.15(+1.47%)
Aug 21, 2000
10.31
10.36
10.28
10.31
5,795,735
+0.03(+0.30%)
Aug 18, 2000
10.16
10.31
10.14
10.28
11,407,684
+0.12(+1.20%)
Aug 17, 2000
10.20
10.23
10.04
10.16
9,847,941
-0.08(-0.80%)
Aug 16, 2000
10.12
10.27
9.998
10.24
13,107,411
+0.00(+0.00%)
Aug 15, 2000
9.753
10.24
9.722
10.24
23,252,168
+0.57(+5.91%)
Aug 14, 2000
9.518
9.743
9.477
9.671
9,342,832
+0.16(+1.72%)
Aug 11, 2000
9.285
9.549
9.213
9.508
8,771,866
+0.24(+2.53%)
Aug 10, 2000
9.232
9.294
9.192
9.273
5,773,068
+0.08(+0.89%)
Aug 09, 2000
9.232
9.263
9.141
9.192
10,478,332
-0.03(-0.34%)
Aug 08, 2000
9.304
9.304
9.182
9.223
7,768,693
-0.10(-1.10%)
Aug 07, 2000
9.355
9.427
9.304
9.325
6,253,060
-0.04(-0.44%)
Aug 04, 2000
9.477
9.477
9.325
9.366
7,213,961
-0.11(-1.17%)
Aug 03, 2000
9.539
9.640
9.436
9.477
7,664,853
-0.02(-0.22%)
Aug 02, 2000
9.693
9.734
9.407
9.498
13,978,563
-0.09(-0.95%)
Aug 01, 2000
9.141
9.794
9.040
9.590
24,401,452
+0.29(+3.07%)
Jul 31, 2000
9.590
9.631
9.223
9.304
18,239,060
-0.36(-3.70%)
Jul 28, 2000
9.784
9.794
9.631
9.662
12,672,141
-0.06(-0.62%)
Jul 27, 2000
9.722
9.916
9.681
9.722
9,205,298
-0.02(-0.17%)
Jul 26, 2000
9.671
9.784
9.671
9.738
11,348,565
-0.16(-1.60%)
Jul 25, 2000
9.712
9.926
9.703
9.897
12,976,922
+0.27(+2.76%)
Jul 24, 2000
9.662
9.703
9.631
9.631
12,071,462
-0.02(-0.22%)
Jul 21, 2000
9.671
9.703
9.600
9.652
9,329,661
+0.02(+0.22%)
Jul 20, 2000
9.671
9.722
9.549
9.631
15,730,976
-0.02(-0.22%)
Jul 19, 2000
9.458
9.652
9.396
9.652
14,734,848
+0.14(+1.51%)
Jul 18, 2000
9.172
9.508
9.141
9.508
13,760,775
+0.35(+3.78%)
Jul 17, 2000
9.182
9.345
9.151
9.162
12,162,437
+0.02(+0.23%)
Jul 14, 2000
8.937
9.182
8.927
9.141
15,459,889
+0.24(+2.64%)
Jul 13, 2000
9.019
9.050
8.865
8.906
11,178,868
-0.09(-1.03%)
Jul 12, 2000
8.958
9.059
8.846
8.999
13,069,122
+0.00(+0.00%)
Jul 11, 2000
9.059
9.081
8.896
8.999
10,669,777
-0.05(-0.56%)
Jul 10, 2000
8.988
9.090
8.978
9.050
14,351,345
+0.09(+1.02%)
Jul 07, 2000
9.090
9.090
8.846
8.958
13,642,232
-0.06(-0.67%)
Jul 06, 2000
9.141
9.141
8.978
9.019
12,450,983
-0.06(-0.68%)
Jul 05, 2000
9.182
9.192
9.019
9.081
11,247,788
-0.04(-0.45%)
Jul 03, 2000
9.263
9.273
9.009
9.121
8,569,394
-0.14(-1.53%)
Jun 30, 2000
8.743
9.363
8.692
9.263
36,710,000
+0.51(+5.82%)
Jun 29, 2000
8.988
8.999
8.754
8.754
14,940,384
-0.31(-3.46%)
Jun 28, 2000
9.059
9.141
8.999
9.068
11,320,078
-0.01(-0.14%)
Jun 27, 2000
9.059
9.244
8.999
9.081
13,043,391
+0.00(+0.00%)
Jun 26, 2000
8.978
9.110
8.968
9.081
10,983,135
+0.11(+1.26%)
Jun 23, 2000
8.937
9.050
8.855
8.968
12,891,154
+0.13(+1.50%)
Jun 22, 2000
8.917
8.947
8.824
8.836
11,011,315
-0.07(-0.79%)
Jun 21, 2000
9.040
9.050
8.855
8.906
12,555,742
-0.11(-1.25%)
Jun 20, 2000
9.121
9.141
8.968
9.019
12,252,493
-0.14(-1.50%)
Jun 19, 2000
9.172
9.223
8.988
9.156
10,280,760
+0.10(+1.06%)
Jun 16, 2000
9.304
9.335
9.059
9.059
17,725,376
-0.20(-2.20%)
Jun 15, 2000
9.335
9.386
9.213
9.263
17,548,020
-0.04(-0.44%)
Jun 14, 2000
9.263
9.325
9.151
9.304
12,373,180
+0.00(+0.00%)
Jun 13, 2000
9.110
9.304
9.110
9.304
14,193,288
+0.10(+1.10%)
Jun 12, 2000
9.304
9.335
9.151
9.203
14,276,911
-0.10(-1.09%)
Jun 09, 2000
9.273
9.386
9.110
9.304
27,535,946
-0.08(-0.87%)
Jun 08, 2000
9.570
9.794
9.121
9.386
69,216,480
-0.71(-7.08%)
Jun 07, 2000
10.26
10.43
10.10
10.10
9,615,144
-0.22(-2.17%)
Jun 06, 2000
10.26
10.40
10.22
10.32
6,659,536
-0.01(-0.09%)
Jun 05, 2000
10.45
10.45
10.20
10.33
11,619,345
-0.11(-1.08%)
Jun 02, 2000
10.67
10.67
10.37
10.45
16,024,117
-0.26(-2.47%)
Jun 01, 2000
10.79
10.83
10.67
10.71
11,794,556
-0.14(-1.32%)
May 31, 2000
10.77
10.92
10.70
10.85
6,446,036
+0.06(+0.57%)
May 30, 2000
10.82
10.83
10.73
10.79
6,692,924
-0.02(-0.20%)
May 26, 2000
10.73
10.85
10.71
10.81
6,835,972
+0.05(+0.47%)
May 25, 2000
10.71
10.77
10.57
10.76
10,134,956
+0.01(+0.11%)
May 24, 2000
10.54
10.81
10.51
10.75
13,498,571
+0.24(+2.33%)
May 23, 2000
10.51
10.64
10.41
10.51
8,110,231
-0.08(-0.77%)
May 22, 2000
10.64
10.67
10.50
10.59
9,474,546
-0.03(-0.29%)
May 19, 2000
10.49
10.64
10.46
10.62
9,133,927
+0.05(+0.48%)
May 18, 2000
10.57
10.66
10.53
10.57
7,912,660
-0.04(-0.38%)
May 17, 2000
10.53
10.61
10.41
10.61
9,257,371
+0.08(+0.78%)
May 16, 2000
10.59
10.66
10.43
10.53
9,662,316
-0.06(-0.57%)
May 15, 2000
10.43
10.65
10.33
10.59
7,118,698
+0.12(+1.17%)
May 12, 2000
10.61
10.70
10.39
10.47
6,518,020
-0.14(-1.35%)
May 11, 2000
10.51
10.64
10.32
10.61
10,210,615
+0.13(+1.26%)
May 10, 2000
10.33
10.58
10.27
10.48
12,571,058
+0.24(+2.30%)
May 09, 2000
9.998
10.29
9.998
10.24
12,945,984
+0.25(+2.55%)
May 08, 2000
9.815
10.02
9.804
9.988
8,559,285
+0.05(+0.51%)
May 05, 2000
9.835
9.938
9.763
9.938
6,743,466
+0.07(+0.73%)
May 04, 2000
9.885
10.07
9.794
9.866
10,109,532
-0.03(-0.31%)
May 03, 2000
9.897
10.06
9.845
9.897
11,118,218
+0.13(+1.37%)
May 02, 2000
9.703
9.804
9.631
9.763
8,717,955
+0.02(+0.18%)
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.