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
RPC Inc
(NY:
RES
)
6.830
UNCHANGED
Streaming Delayed 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
0.5036
0.5078
0.4989
0.5078
241,148
+0.00(+0.83%)
Apr 29, 2003
0.5227
0.5269
0.5036
0.5036
128,675
-0.02(-4.51%)
Apr 28, 2003
0.5152
0.5288
0.5129
0.5274
163,942
+0.01(+2.17%)
Apr 25, 2003
0.5138
0.5171
0.5059
0.5162
70,533
+0.00(+0.64%)
Apr 24, 2003
0.5199
0.5199
0.5106
0.5129
100,081
-0.01(-1.79%)
Apr 23, 2003
0.5157
0.5292
0.5157
0.5222
140,113
+0.01(+1.73%)
Apr 22, 2003
0.5106
0.5208
0.5050
0.5134
211,600
+0.03(+5.56%)
Apr 21, 2003
0.4859
0.4891
0.4845
0.4863
68,627
+0.00(+0.29%)
Apr 17, 2003
0.4686
0.4849
0.4663
0.4849
69,580
+0.02(+4.52%)
Apr 16, 2003
0.4686
0.4719
0.4593
0.4640
87,690
-0.01(-1.49%)
Apr 15, 2003
0.4649
0.4710
0.4570
0.4710
39,079
+0.01(+1.30%)
Apr 14, 2003
0.4523
0.4686
0.4523
0.4649
61,955
+0.01(+2.15%)
Apr 11, 2003
0.4551
0.4588
0.4500
0.4551
101,034
+0.00(+0.00%)
Apr 10, 2003
0.4649
0.4649
0.4476
0.4551
154,411
-0.01(-1.91%)
Apr 09, 2003
0.4607
0.4686
0.4593
0.4640
99,128
-0.00(-0.30%)
Apr 08, 2003
0.4607
0.4654
0.4570
0.4654
44,798
+0.00(+0.00%)
Apr 07, 2003
0.4523
0.4654
0.4476
0.4654
101,034
+0.02(+3.96%)
Apr 04, 2003
0.4570
0.4607
0.4476
0.4476
94,362
-0.01(-1.54%)
Apr 03, 2003
0.4570
0.4607
0.4546
0.4546
18,109
+0.00(+0.10%)
Apr 02, 2003
0.4336
0.4542
0.4313
0.4542
89,596
+0.02(+4.17%)
Apr 01, 2003
0.4220
0.4402
0.4201
0.4360
122,956
+0.01(+2.19%)
Mar 31, 2003
0.4267
0.4290
0.4206
0.4267
131,535
-0.00(-1.08%)
Mar 28, 2003
0.4640
0.4644
0.4290
0.4313
157,270
-0.03(-6.09%)
Mar 27, 2003
0.4779
0.4779
0.4453
0.4593
180,146
-0.02(-4.37%)
Mar 26, 2003
0.5106
0.5106
0.4635
0.4803
226,850
-0.03(-6.36%)
Mar 25, 2003
0.5036
0.5241
0.5013
0.5129
210,647
+0.01(+1.29%)
Mar 24, 2003
0.4943
0.5064
0.4742
0.5064
449,889
+0.01(+1.50%)
Mar 21, 2003
0.5740
0.5763
0.4896
0.4989
1,485,015
-0.07(-13.01%)
Mar 20, 2003
0.5735
0.6202
0.5661
0.5735
1,754,758
-0.00(-0.40%)
Mar 19, 2003
0.5642
0.5880
0.5549
0.5759
497,546
+0.03(+4.66%)
Mar 18, 2003
0.5409
0.5502
0.5236
0.5502
556,642
+0.01(+2.61%)
Mar 17, 2003
0.5013
0.5432
0.5013
0.5362
460,373
+0.04(+8.49%)
Mar 14, 2003
0.4966
0.4975
0.4910
0.4943
63,861
-0.00(-0.93%)
Mar 13, 2003
0.4919
0.5017
0.4919
0.4989
68,627
+0.01(+2.39%)
Mar 12, 2003
0.4849
0.4999
0.4831
0.4873
52,423
+0.00(+0.97%)
Mar 11, 2003
0.5176
0.5292
0.4807
0.4826
203,975
-0.03(-5.91%)
Mar 10, 2003
0.4849
0.5199
0.4663
0.5129
376,496
+0.03(+6.18%)
Mar 07, 2003
0.4873
0.4943
0.4686
0.4831
277,368
+0.00(+0.10%)
Mar 06, 2003
0.4919
0.5106
0.4826
0.4826
240,195
+0.00(+0.00%)
Mar 05, 2003
0.4826
0.4826
0.4747
0.4826
42,891
+0.00(+0.00%)
Mar 04, 2003
0.4710
0.4873
0.4663
0.4826
128,675
+0.02(+3.50%)
Mar 03, 2003
0.4835
0.4891
0.4546
0.4663
169,661
-0.02(-4.49%)
Feb 28, 2003
0.4919
0.4966
0.4873
0.4882
55,282
-0.00(-0.95%)
Feb 27, 2003
0.5013
0.5078
0.4849
0.4929
85,783
-0.01(-1.67%)
Feb 26, 2003
0.5013
0.5017
0.4905
0.5013
59,095
+0.00(+0.47%)
Feb 25, 2003
0.4891
0.4989
0.4854
0.4989
150,598
+0.01(+2.79%)
Feb 24, 2003
0.4849
0.4863
0.4803
0.4854
61,001
-0.00(-0.38%)
Feb 21, 2003
0.4873
0.4896
0.4803
0.4873
61,001
-0.00(-0.38%)
Feb 20, 2003
0.4938
0.4961
0.4887
0.4891
67,674
-0.00(-0.76%)
Feb 19, 2003
0.4980
0.5003
0.4919
0.4929
93,409
-0.00(-0.28%)
Feb 18, 2003
0.4565
0.5083
0.4560
0.4943
342,182
+0.04(+8.94%)
Feb 14, 2003
0.4434
0.4537
0.4434
0.4537
65,767
+0.01(+2.53%)
Feb 13, 2003
0.4500
0.4500
0.4383
0.4425
100,081
-0.01(-2.87%)
Feb 12, 2003
0.4570
0.4640
0.4546
0.4556
95,315
-0.00(-0.31%)
Feb 11, 2003
0.4523
0.4616
0.4500
0.4570
128,675
+0.00(+0.51%)
Feb 10, 2003
0.4495
0.4546
0.4453
0.4546
68,627
+0.01(+2.20%)
Feb 07, 2003
0.4658
0.4779
0.4448
0.4448
150,598
-0.02(-4.31%)
Feb 06, 2003
0.4849
0.4849
0.4649
0.4649
64,814
-0.02(-4.68%)
Feb 05, 2003
0.5246
0.5246
0.4854
0.4877
130,582
-0.03(-6.19%)
Feb 04, 2003
0.4989
0.5246
0.4896
0.5199
201,115
+0.02(+3.34%)
Feb 03, 2003
0.4989
0.5246
0.4989
0.5031
183,005
+0.00(+0.84%)
Jan 31, 2003
0.4295
0.5129
0.4295
0.4989
476,577
+0.07(+17.45%)
Jan 30, 2003
0.4388
0.4476
0.4248
0.4248
9,054,972
-0.01(-3.09%)
Jan 29, 2003
0.4406
0.4448
0.4336
0.4383
35,266
-0.00(-0.95%)
Jan 28, 2003
0.4434
0.4523
0.4243
0.4425
89,596
-0.00(-0.11%)
Jan 27, 2003
0.4220
0.4663
0.4220
0.4430
131,535
+0.02(+5.56%)
Jan 24, 2003
0.4462
0.4462
0.4197
0.4197
97,221
-0.04(-7.88%)
Jan 23, 2003
0.4430
0.4556
0.4197
0.4556
40,985
+0.01(+2.84%)
Jan 22, 2003
0.4640
0.4682
0.4430
0.4430
59,095
-0.01(-3.06%)
Jan 21, 2003
0.4710
0.4710
0.4570
0.4570
36,219
-0.02(-4.20%)
Jan 17, 2003
0.5036
0.5073
0.4747
0.4770
50,517
-0.03(-5.28%)
Jan 16, 2003
0.5180
0.5222
0.5036
0.5036
29,547
-0.01(-2.88%)
Jan 15, 2003
0.5250
0.5250
0.5176
0.5185
83,877
-0.00(-0.36%)
Jan 14, 2003
0.5232
0.5246
0.5176
0.5204
28,594
-0.00(-0.45%)
Jan 13, 2003
0.5269
0.5269
0.5222
0.5227
24,782
-0.01(-1.06%)
Jan 10, 2003
0.5292
0.5292
0.5246
0.5283
8,578
-0.00(-0.35%)
Jan 09, 2003
0.5255
0.5362
0.5255
0.5302
16,203
+0.01(+1.07%)
Jan 08, 2003
0.5362
0.5362
0.5199
0.5246
74,346
-0.01(-2.60%)
Jan 07, 2003
0.5526
0.5526
0.5376
0.5386
234,476
-0.02(-2.94%)
Jan 06, 2003
0.5712
0.5735
0.5526
0.5549
98,174
-0.01(-2.30%)
Jan 03, 2003
0.5526
0.5712
0.5526
0.5679
56,236
+0.02(+3.31%)
Jan 02, 2003
0.5386
0.5498
0.5386
0.5498
115,331
+0.01(+1.64%)
Dec 31, 2002
0.5390
0.5409
0.5353
0.5409
99,128
+0.00(+0.43%)
Dec 30, 2002
0.5437
0.5437
0.5386
0.5386
287,852
-0.01(-1.28%)
Dec 27, 2002
0.5409
0.5474
0.5400
0.5456
63,861
+0.00(+0.43%)
Dec 26, 2002
0.5404
0.5502
0.5339
0.5432
33,360
+0.00(+0.52%)
Dec 24, 2002
0.5376
0.5442
0.5376
0.5404
10,484
+0.01(+1.58%)
Dec 23, 2002
0.4952
0.5362
0.4952
0.5320
106,753
+0.04(+7.64%)
Dec 20, 2002
0.5246
0.5246
0.4943
0.4943
221,131
-0.03(-4.93%)
Dec 19, 2002
0.5222
0.5222
0.5129
0.5199
24,782
+0.00(+0.45%)
Dec 18, 2002
0.5306
0.5372
0.5176
0.5176
33,360
-0.01(-2.20%)
Dec 17, 2002
0.5292
0.5320
0.5246
0.5292
13,344
+0.00(+0.44%)
Dec 16, 2002
0.5129
0.5269
0.5129
0.5269
136,301
+0.02(+3.67%)
Dec 13, 2002
0.5386
0.5414
0.5083
0.5083
61,001
-0.03(-6.44%)
Dec 12, 2002
0.5586
0.5591
0.5409
0.5432
29,547
-0.02(-2.84%)
Dec 11, 2002
0.5586
0.5591
0.5586
0.5591
19,063
+0.00(+0.33%)
Dec 10, 2002
0.5586
0.5605
0.5572
0.5572
25,735
+0.00(+0.00%)
Dec 09, 2002
0.5735
0.5759
0.5526
0.5572
75,299
-0.01(-2.45%)
Dec 06, 2002
0.5526
0.5712
0.5526
0.5712
60,048
+0.01(+2.08%)
Dec 05, 2002
0.5791
0.5791
0.5549
0.5595
46,704
-0.02(-3.38%)
Dec 04, 2002
0.5759
0.5875
0.5735
0.5791
21,922
+0.00(+0.57%)
Dec 03, 2002
0.5782
0.5875
0.5754
0.5759
42,891
-0.01(-1.36%)
Dec 02, 2002
0.5875
0.5945
0.5805
0.5838
33,360
-0.00(-0.63%)
Nov 29, 2002
0.5894
0.5917
0.5857
0.5875
23,828
-0.00(-0.24%)
Nov 27, 2002
0.5591
0.5894
0.5591
0.5889
61,955
+0.03(+5.34%)
Nov 26, 2002
0.5791
0.5791
0.5549
0.5591
61,001
-0.02(-3.31%)
Nov 25, 2002
0.5829
0.5829
0.5721
0.5782
40,032
-0.00(-0.80%)
Nov 22, 2002
0.5129
0.5829
0.5129
0.5829
191,584
+0.07(+14.57%)
Nov 21, 2002
0.4943
0.5087
0.4919
0.5087
20,016
+0.01(+1.96%)
Nov 20, 2002
0.4854
0.4989
0.4854
0.4989
24,782
+0.02(+3.38%)
Nov 19, 2002
0.4849
0.4849
0.4756
0.4826
17,156
+0.00(+0.49%)
Nov 18, 2002
0.5059
0.5059
0.4803
0.4803
52,423
-0.02(-4.19%)
Nov 15, 2002
0.4975
0.5087
0.4975
0.5013
14,297
+0.00(+0.94%)
Nov 14, 2002
0.4826
0.5036
0.4779
0.4966
75,299
+0.01(+2.40%)
Nov 13, 2002
0.4933
0.4989
0.4849
0.4849
30,500
-0.01(-1.70%)
Nov 12, 2002
0.4770
0.4961
0.4770
0.4933
36,219
+0.02(+4.44%)
Nov 11, 2002
0.4882
0.4882
0.4723
0.4723
31,454
-0.02(-3.34%)
Nov 08, 2002
0.4873
0.4887
0.4831
0.4887
34,313
+0.00(+0.87%)
Nov 07, 2002
0.4873
0.4873
0.4845
0.4845
9,531
-0.01(-1.05%)
Nov 06, 2002
0.4919
0.5134
0.4887
0.4896
121,050
+0.00(+0.00%)
Nov 05, 2002
0.4849
0.4896
0.4826
0.4896
6,672
+0.00(+0.48%)
Nov 04, 2002
0.4789
0.4896
0.4756
0.4873
34,313
+0.01(+1.95%)
Nov 01, 2002
0.4574
0.4779
0.4574
0.4779
212,553
+0.02(+4.06%)
Oct 31, 2002
0.4663
0.4663
0.4593
0.4593
34,313
-0.00(-1.00%)
Oct 30, 2002
0.4654
0.4663
0.4621
0.4640
38,126
-0.00(-0.50%)
Oct 29, 2002
0.4663
0.4663
0.4607
0.4663
26,688
-0.01(-2.53%)
Oct 28, 2002
0.4854
0.4882
0.4784
0.4784
53,376
-0.01(-2.29%)
Oct 25, 2002
0.4821
0.4896
0.4821
0.4896
33,360
+0.01(+1.45%)
Oct 24, 2002
0.5222
0.5222
0.4803
0.4826
124,863
-0.04(-7.59%)
Oct 23, 2002
0.4849
0.5222
0.4770
0.5222
72,439
+0.04(+8.74%)
Oct 22, 2002
0.4849
0.4849
0.4747
0.4803
20,969
-0.01(-1.90%)
Oct 21, 2002
0.4812
0.4896
0.4770
0.4896
10,484
+0.01(+2.44%)
Oct 18, 2002
0.4640
0.4779
0.4640
0.4779
16,203
+0.02(+4.06%)
Oct 17, 2002
0.4518
0.4593
0.4462
0.4593
16,203
+0.01(+2.71%)
Oct 16, 2002
0.4462
0.4472
0.4290
0.4472
180,146
+0.00(+0.42%)
Oct 15, 2002
0.4453
0.4500
0.4430
0.4453
48,610
-0.00(-0.42%)
Oct 14, 2002
0.4383
0.4476
0.4383
0.4472
29,547
+0.01(+1.48%)
Oct 11, 2002
0.4383
0.4420
0.4243
0.4406
106,753
+0.01(+1.61%)
Oct 10, 2002
0.4336
0.4350
0.4103
0.4336
206,834
-0.00(-1.06%)
Oct 09, 2002
0.4733
0.4733
0.4383
0.4383
51,470
-0.04(-8.29%)
Oct 08, 2002
0.4756
0.4910
0.4756
0.4779
1,239,101
+0.01(+1.48%)
Oct 07, 2002
0.4686
0.4728
0.4640
0.4710
4,193,882
+0.01(+1.51%)
Oct 04, 2002
0.4570
0.4658
0.4570
0.4640
10,484
+0.01(+1.32%)
Oct 03, 2002
0.4439
0.4579
0.4439
0.4579
33,360
+0.02(+4.25%)
Oct 02, 2002
0.4430
0.4537
0.4392
0.4392
29,547
-0.01(-1.26%)
Oct 01, 2002
0.4663
0.4663
0.4360
0.4448
223,991
-0.02(-3.64%)
Sep 30, 2002
0.4593
0.4668
0.4523
0.4616
411,762
-0.00(-1.00%)
Sep 27, 2002
0.4919
0.4919
0.4616
0.4663
72,439
-0.03(-5.93%)
Sep 26, 2002
0.4779
0.4957
0.4779
0.4957
94,362
+0.02(+4.73%)
Sep 25, 2002
0.4896
0.4919
0.4733
0.4733
201,115
-0.02(-3.61%)
Sep 24, 2002
0.5017
0.5036
0.4910
0.4910
42,891
-0.01(-1.96%)
Sep 23, 2002
0.5083
0.5106
0.4989
0.5008
62,908
-0.01(-2.54%)
Sep 20, 2002
0.5138
0.5180
0.5129
0.5138
220,178
-0.01(-2.48%)
Sep 19, 2002
0.5735
0.5978
0.5269
0.5269
72,439
-0.05(-8.13%)
Sep 18, 2002
0.5763
0.5782
0.5735
0.5735
1,143,786
+0.00(+0.00%)
Sep 17, 2002
0.5805
0.5805
0.5707
0.5735
16,203
-0.01(-1.99%)
Sep 16, 2002
0.5805
0.5852
0.5759
0.5852
28,594
+0.00(+0.40%)
Sep 13, 2002
0.5595
0.5829
0.5586
0.5829
22,875
+0.02(+4.17%)
Sep 12, 2002
0.5689
0.5689
0.5595
0.5595
9,531
-0.01(-2.44%)
Sep 11, 2002
0.5819
0.5819
0.5689
0.5735
16,203
-0.01(-1.99%)
Sep 10, 2002
0.5833
0.5852
0.5703
0.5852
18,109
+0.01(+1.05%)
Sep 09, 2002
0.5908
0.5908
0.5745
0.5791
36,219
-0.01(-2.20%)
Sep 06, 2002
0.5712
0.5922
0.5712
0.5922
68,627
+0.03(+6.28%)
Sep 05, 2002
0.5591
0.5651
0.5409
0.5572
92,456
+0.00(+0.00%)
Sep 04, 2002
0.5479
0.5572
0.5474
0.5572
140,113
+0.01(+1.70%)
Sep 03, 2002
0.5595
0.5595
0.5176
0.5479
168,708
-0.01(-2.49%)
Aug 30, 2002
0.5712
0.5712
0.5619
0.5619
20,016
-0.00(-0.82%)
Aug 29, 2002
0.5526
0.5740
0.5526
0.5665
57,189
+0.01(+2.53%)
Aug 28, 2002
0.5805
0.5805
0.5526
0.5526
217,319
-0.03(-5.58%)
Aug 27, 2002
0.5945
0.5945
0.5852
0.5852
95,315
-0.01(-1.57%)
Aug 26, 2002
0.5829
0.5945
0.5829
0.5945
205,881
+0.01(+2.00%)
Aug 23, 2002
0.6015
0.6015
0.5829
0.5829
20,969
-0.02(-3.62%)
Aug 22, 2002
0.5922
0.6048
0.5899
0.6048
22,875
+0.01(+2.13%)
Aug 21, 2002
0.5838
0.5922
0.5759
0.5922
110,565
+0.01(+1.60%)
Aug 20, 2002
0.5922
0.5922
0.5595
0.5829
157,270
+0.00(+0.32%)
Aug 16, 2002
0.5754
0.6015
0.5712
0.5810
91,502
+0.00(+0.48%)
Aug 15, 2002
0.6062
0.6108
0.5735
0.5782
105,800
-0.02(-3.88%)
Aug 14, 2002
0.6090
0.6090
0.5899
0.6015
79,111
-0.01(-1.00%)
Aug 13, 2002
0.6174
0.6318
0.6076
0.6076
36,219
-0.01(-1.59%)
Aug 12, 2002
0.6248
0.6248
0.6113
0.6174
15,250
+0.02(+3.03%)
Aug 07, 2002
0.6132
0.6132
0.5992
0.5992
38,126
-0.01(-2.28%)
Aug 06, 2002
0.6118
0.6202
0.6062
0.6132
33,360
+0.00(+0.23%)
Aug 05, 2002
0.6295
0.6295
0.6118
0.6118
29,547
-0.02(-3.17%)
Aug 02, 2002
0.6318
0.6388
0.6202
0.6318
52,423
-0.00(-0.73%)
Aug 01, 2002
0.6295
0.6365
0.6295
0.6365
2,859
+0.00(+0.37%)
Jul 31, 2002
0.6598
0.6621
0.6342
0.6342
46,704
-0.03(-4.43%)
Jul 30, 2002
0.6528
0.6645
0.6435
0.6635
41,938
+0.01(+1.28%)
Jul 29, 2002
0.6388
0.6575
0.6388
0.6551
138,207
-0.00(-0.71%)
Jul 26, 2002
0.6481
0.6598
0.6458
0.6598
81,018
+0.02(+2.91%)
Jul 25, 2002
0.6272
0.6411
0.6272
0.6411
60,048
+0.01(+2.23%)
Jul 24, 2002
0.5940
0.6272
0.5940
0.6272
68,627
+0.03(+5.49%)
Jul 23, 2002
0.5992
0.5992
0.5899
0.5945
165,848
+0.00(+0.00%)
Jul 22, 2002
0.6015
0.6062
0.5847
0.5945
40,985
-0.01(-1.85%)
Jul 19, 2002
0.6010
0.6057
0.5689
0.6057
91,502
-0.01(-1.59%)
Jul 17, 2002
0.5945
0.6155
0.5945
0.6155
33,360
-0.02(-3.65%)
Jul 12, 2002
0.6435
0.6621
0.6388
0.6388
77,205
+0.00(+0.00%)
Jul 11, 2002
0.6579
0.6579
0.6388
0.6388
40,032
-0.02(-2.84%)
Jul 10, 2002
0.6122
0.6668
0.5899
0.6575
246,867
+0.05(+7.39%)
Jul 09, 2002
0.5633
0.6122
0.5633
0.6122
54,329
+0.05(+8.69%)
Jul 08, 2002
0.5404
0.5633
0.5404
0.5633
69,580
+0.02(+4.23%)
Jul 05, 2002
0.5456
0.5456
0.5367
0.5404
10,484
+0.00(+0.35%)
Jul 04, 2002
0.5339
0.5390
0.5339
0.5386
29,547
+0.00(+0.00%)
Jul 03, 2002
0.5339
0.5390
0.5339
0.5386
29,547
+0.01(+0.96%)
Jul 02, 2002
0.5083
0.5334
0.5083
0.5334
156,317
+0.02(+4.00%)
Jul 01, 2002
0.5595
0.5595
0.4985
0.5129
318,353
-0.04(-6.78%)
Jun 28, 2002
0.6108
0.6342
0.5502
0.5502
608,112
-0.06(-9.23%)
Jun 27, 2002
0.6155
0.6155
0.5982
0.6062
15,727,057
+0.00(+0.00%)
Jun 26, 2002
0.5922
0.6062
0.5787
0.6062
293,571
+0.02(+4.00%)
Jun 25, 2002
0.5712
0.5847
0.5665
0.5829
181,099
+0.06(+12.21%)
Jun 21, 2002
0.4663
0.5194
0.4663
0.5194
114,378
+0.08(+17.26%)
Jun 20, 2002
0.4383
0.4686
0.4383
0.4430
66,720
+0.00(+1.06%)
Jun 19, 2002
0.4817
0.4826
0.4383
0.4383
80,065
-0.04(-8.91%)
Jun 18, 2002
0.4700
0.4919
0.4700
0.4812
29,547
+0.02(+3.41%)
Jun 17, 2002
0.4392
0.4686
0.4392
0.4654
57,189
+0.03(+6.74%)
Jun 14, 2002
0.4071
0.4640
0.4061
0.4360
200,162
+0.02(+4.00%)
Jun 12, 2002
0.4616
0.4616
0.3963
0.4192
423,200
-0.04(-9.19%)
Jun 11, 2002
0.4943
0.4943
0.4616
0.4616
92,456
-0.04(-7.48%)
Jun 10, 2002
0.5036
0.5129
0.4989
0.4989
45,751
-0.01(-2.64%)
Jun 07, 2002
0.5199
0.5199
0.5013
0.5125
40,032
-0.01(-2.40%)
Jun 06, 2002
0.5740
0.5740
0.5250
0.5250
75,299
-0.05(-8.38%)
Jun 05, 2002
0.5782
0.5782
0.5712
0.5731
25,735
-0.08(-12.21%)
May 31, 2002
0.6505
0.6663
0.6505
0.6528
148,692
-0.01(-1.55%)
May 28, 2002
0.6738
0.6738
0.6593
0.6631
304,056
-0.02(-2.27%)
May 27, 2002
0.6994
0.6994
0.6784
0.6784
23,828
+0.00(+0.00%)
May 24, 2002
0.6994
0.6994
0.6784
0.6784
23,828
-0.03(-4.28%)
May 23, 2002
0.7204
0.7241
0.6878
0.7088
303,103
-0.01(-0.78%)
May 22, 2002
0.7176
0.7176
0.7111
0.7144
17,156
-0.00(-0.52%)
May 21, 2002
0.7181
0.7185
0.7181
0.7181
12,391
-0.00(-0.52%)
May 20, 2002
0.7204
0.7241
0.7185
0.7218
12,391
-0.00(-0.45%)
May 17, 2002
0.7554
0.7554
0.7227
0.7251
53,376
-0.03(-3.48%)
May 16, 2002
0.7391
0.7554
0.7391
0.7512
23,828
+0.02(+2.29%)
May 15, 2002
0.6822
0.7344
0.6817
0.7344
396,512
+0.05(+7.88%)
May 14, 2002
0.6575
0.6826
0.6565
0.6808
205,881
+0.03(+4.29%)
May 13, 2002
0.6155
0.6528
0.6155
0.6528
120,097
+0.04(+6.63%)
May 10, 2002
0.6854
0.6854
0.6104
0.6122
129,629
-0.08(-10.98%)
May 09, 2002
0.6952
0.6994
0.6831
0.6878
165,848
-0.01(-1.34%)
May 08, 2002
0.6831
0.6971
0.6682
0.6971
99,128
+0.01(+2.05%)
May 07, 2002
0.6784
0.6831
0.6743
0.6831
11,437
+0.00(+0.34%)
May 06, 2002
0.7321
0.7321
0.6808
0.6808
98,174
-0.05(-6.71%)
May 03, 2002
0.7297
0.7349
0.7297
0.7297
46,704
+0.00(+0.00%)
May 02, 2002
0.7274
0.7344
0.7265
0.7297
109,612
+0.00(+0.32%)
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.