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
Veradigm Inc
(NQ:
MDRX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 28, 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
2.600
2.790
2.600
2.750
229,100
+0.10(+3.77%)
Apr 29, 2003
2.430
2.740
2.430
2.650
45,000
+0.22(+9.05%)
Apr 28, 2003
2.720
2.720
2.350
2.430
226,400
-0.32(-11.64%)
Apr 25, 2003
2.860
2.900
2.600
2.750
68,200
-0.05(-1.79%)
Apr 24, 2003
2.720
2.950
2.710
2.800
271,800
+0.05(+1.82%)
Apr 23, 2003
2.800
2.800
2.720
2.750
90,300
+0.02(+0.73%)
Apr 22, 2003
2.640
2.810
2.620
2.730
294,400
+0.08(+3.02%)
Apr 21, 2003
2.550
2.650
2.550
2.650
187,600
+0.03(+1.15%)
Apr 17, 2003
2.650
2.650
2.550
2.620
114,900
+0.08(+3.15%)
Apr 16, 2003
2.640
2.640
2.540
2.540
16,000
-0.05(-1.93%)
Apr 15, 2003
2.450
2.650
2.400
2.590
58,000
+0.08(+3.19%)
Apr 14, 2003
2.410
2.530
2.410
2.510
32,700
+0.08(+3.29%)
Apr 11, 2003
2.560
2.560
2.410
2.430
83,500
-0.12(-4.71%)
Apr 10, 2003
2.620
2.620
2.500
2.550
35,700
-0.03(-1.16%)
Apr 09, 2003
2.550
2.650
2.550
2.580
87,900
+0.03(+1.18%)
Apr 08, 2003
2.540
2.640
2.460
2.550
104,900
+0.05(+2.00%)
Apr 07, 2003
2.400
2.790
2.400
2.500
98,400
+0.10(+4.17%)
Apr 04, 2003
2.530
2.630
2.390
2.400
167,000
-0.14(-5.51%)
Apr 03, 2003
2.530
2.540
2.470
2.540
37,700
+0.00(+0.00%)
Apr 02, 2003
2.640
2.640
2.460
2.540
97,900
-0.05(-1.93%)
Apr 01, 2003
2.750
2.760
2.550
2.590
121,000
-0.16(-5.82%)
Mar 31, 2003
2.590
2.840
2.550
2.750
120,157
+0.15(+5.77%)
Mar 28, 2003
2.680
2.680
2.560
2.600
38,295
-0.05(-1.89%)
Mar 27, 2003
2.570
2.750
2.570
2.650
145,394
+0.06(+2.32%)
Mar 26, 2003
2.690
2.700
2.550
2.590
164,850
-0.05(-1.89%)
Mar 25, 2003
2.530
2.850
2.530
2.640
449,210
+0.14(+5.60%)
Mar 24, 2003
2.540
2.570
2.450
2.500
168,300
-0.05(-1.96%)
Mar 21, 2003
2.505
2.640
2.460
2.550
241,250
+0.08(+3.24%)
Mar 20, 2003
2.320
2.540
2.310
2.470
60,510,000
+0.15(+6.47%)
Mar 19, 2003
2.200
2.370
2.200
2.320
271,000
+0.12(+5.45%)
Mar 18, 2003
2.230
2.300
2.190
2.200
23,190,000
-0.04(-1.79%)
Mar 17, 2003
2.200
2.290
2.140
2.240
162,662
-0.02(-0.88%)
Mar 14, 2003
2.400
2.430
2.240
2.260
84,378
-0.01(-0.44%)
Mar 13, 2003
2.260
2.330
2.250
2.270
113,700
+0.02(+0.89%)
Mar 12, 2003
2.210
2.250
2.170
2.250
53,800
+0.05(+2.27%)
Mar 11, 2003
2.060
2.250
2.060
2.200
93,300
+0.15(+7.32%)
Mar 10, 2003
2.060
2.090
2.040
2.050
12,100
-0.04(-1.91%)
Mar 07, 2003
2.260
2.260
2.060
2.090
37,000
-0.19(-8.33%)
Mar 06, 2003
2.300
2.300
2.060
2.280
22,400
+0.00(+0.00%)
Mar 05, 2003
2.040
2.300
2.020
2.280
39,600
+0.23(+11.22%)
Mar 04, 2003
2.050
2.050
1.970
2.050
17,000
+0.03(+1.54%)
Mar 03, 2003
2.070
2.070
2.000
2.019
22,000
-0.00(-0.05%)
Feb 28, 2003
2.100
2.120
2.020
2.020
23,100
-0.03(-1.46%)
Feb 27, 2003
2.080
2.100
2.040
2.050
31,000
-0.04(-1.91%)
Feb 26, 2003
2.070
2.110
2.050
2.090
18,600
+0.01(+0.48%)
Feb 25, 2003
2.110
2.150
2.050
2.080
16,900
+0.00(+0.00%)
Feb 24, 2003
2.220
2.220
2.060
2.080
17,600
-0.16(-7.14%)
Feb 21, 2003
2.180
2.240
2.110
2.240
24,500
+0.03(+1.36%)
Feb 20, 2003
2.170
2.300
2.120
2.210
26,200
+0.04(+1.84%)
Feb 19, 2003
2.200
2.230
2.120
2.170
22,700
-0.02(-0.91%)
Feb 18, 2003
2.150
2.230
2.100
2.190
56,600
+0.11(+5.29%)
Feb 14, 2003
2.120
2.130
2.060
2.080
7,300
-0.03(-1.42%)
Feb 13, 2003
2.190
2.190
2.000
2.110
27,200
+0.01(+0.48%)
Feb 12, 2003
2.200
2.200
2.050
2.100
60,100
-0.11(-4.98%)
Feb 11, 2003
2.150
2.290
1.950
2.210
189,700
+0.07(+3.27%)
Feb 10, 2003
2.030
2.150
2.000
2.140
456,100
+0.12(+5.94%)
Feb 07, 2003
2.120
2.250
2.000
2.020
164,000
+0.08(+4.12%)
Feb 06, 2003
2.000
2.050
1.930
1.940
46,800
-0.08(-3.96%)
Feb 05, 2003
2.010
2.030
1.970
2.020
190,700
+0.01(+0.50%)
Feb 04, 2003
2.000
2.010
1.920
2.010
68,300
+0.05(+2.55%)
Feb 03, 2003
1.960
2.050
1.960
1.960
10,900
-0.05(-2.49%)
Jan 31, 2003
1.950
2.050
1.950
2.010
19,900
+0.03(+1.52%)
Jan 30, 2003
2.090
2.140
1.950
1.980
23,579
-0.11(-5.26%)
Jan 29, 2003
2.020
2.140
1.990
2.090
35,200
+0.01(+0.48%)
Jan 28, 2003
2.020
2.130
1.980
2.080
58,600
+0.09(+4.52%)
Jan 27, 2003
2.000
2.100
1.990
1.990
109,600
-0.03(-1.49%)
Jan 24, 2003
2.070
2.080
2.010
2.020
42,400
-0.13(-6.05%)
Jan 23, 2003
2.140
2.190
2.050
2.150
48,100
+0.01(+0.47%)
Jan 22, 2003
2.160
2.180
2.050
2.140
20,500
-0.01(-0.47%)
Jan 21, 2003
2.110
2.260
2.110
2.150
332,400
+0.00(+0.00%)
Jan 17, 2003
2.180
2.250
2.070
2.150
34,400
-0.02(-0.92%)
Jan 16, 2003
2.180
2.230
2.100
2.170
20,300
+0.01(+0.46%)
Jan 15, 2003
2.160
2.230
2.100
2.160
295,300
+0.01(+0.47%)
Jan 14, 2003
2.040
2.150
2.020
2.150
69,700
+0.13(+6.44%)
Jan 13, 2003
2.140
2.150
2.020
2.020
39,400
-0.02(-0.74%)
Jan 10, 2003
2.160
2.160
2.020
2.035
34,900
-0.04(-2.16%)
Jan 09, 2003
2.030
2.190
2.020
2.080
51,600
+0.07(+3.48%)
Jan 08, 2003
2.120
2.250
1.910
2.010
56,900
-0.09(-4.29%)
Jan 07, 2003
2.220
2.250
2.100
2.100
20,100
-0.15(-6.67%)
Jan 06, 2003
2.150
2.350
2.110
2.250
77,100
+0.22(+10.84%)
Jan 03, 2003
2.240
2.240
2.020
2.030
78,300
-0.22(-9.78%)
Jan 02, 2003
2.290
2.300
2.150
2.250
86,200
-0.14(-5.86%)
Dec 31, 2002
2.000
2.690
1.980
2.390
389,600
+0.38(+18.91%)
Dec 30, 2002
2.140
2.150
2.010
2.010
103,000
-0.15(-6.94%)
Dec 27, 2002
2.150
2.160
2.050
2.160
28,100
+0.03(+1.41%)
Dec 26, 2002
2.060
2.180
2.060
2.130
24,500
+0.08(+3.90%)
Dec 24, 2002
2.050
2.130
1.990
2.050
115,600
-0.06(-2.84%)
Dec 23, 2002
2.400
2.400
2.070
2.110
149,900
-0.19(-8.26%)
Dec 20, 2002
2.400
2.400
2.280
2.300
73,000
-0.10(-4.17%)
Dec 19, 2002
2.330
2.450
2.280
2.400
59,300
+0.12(+5.26%)
Dec 18, 2002
2.300
2.490
2.270
2.280
79,900
-0.04(-1.72%)
Dec 17, 2002
2.370
2.400
2.300
2.320
24,800
-0.07(-2.93%)
Dec 16, 2002
2.430
2.440
2.300
2.390
36,200
-0.04(-1.65%)
Dec 13, 2002
2.640
2.570
2.410
2.430
25,100
-0.11(-4.33%)
Dec 12, 2002
2.640
2.640
2.480
2.540
37,100
-0.08(-3.02%)
Dec 11, 2002
2.490
2.630
2.440
2.619
92,000
+0.21(+8.58%)
Dec 10, 2002
2.050
2.470
2.020
2.412
1,535,800
+0.33(+15.96%)
Dec 09, 2002
2.150
2.270
2.030
2.080
202,500
-0.13(-5.88%)
Dec 06, 2002
2.190
2.260
2.130
2.210
168,600
+0.02(+0.87%)
Dec 05, 2002
2.400
2.450
2.100
2.191
1,154,100
-0.01(-0.41%)
Dec 04, 2002
2.200
2.320
2.200
2.200
176,400
+0.02(+0.92%)
Dec 03, 2002
2.650
2.700
2.180
2.180
247,800
-0.48(-18.05%)
Dec 02, 2002
2.880
2.900
2.650
2.660
44,900
-0.28(-9.52%)
Nov 29, 2002
2.850
2.950
2.710
2.940
24,900
+0.04(+1.38%)
Nov 27, 2002
2.950
2.950
2.880
2.900
33,900
-0.01(-0.34%)
Nov 26, 2002
2.870
2.910
2.850
2.910
156,500
+0.00(+0.00%)
Nov 25, 2002
3.000
3.030
2.800
2.910
59,400
-0.13(-4.28%)
Nov 22, 2002
2.980
3.060
2.980
3.040
8,700
-0.02(-0.65%)
Nov 21, 2002
2.960
3.060
2.900
3.060
45,300
+0.08(+2.68%)
Nov 20, 2002
2.980
3.020
2.940
2.980
20,000
+0.08(+2.76%)
Nov 19, 2002
2.850
2.990
2.850
2.900
9,700
+0.02(+0.69%)
Nov 18, 2002
3.010
3.150
2.880
2.880
22,200
-0.14(-4.64%)
Nov 15, 2002
3.130
3.240
3.000
3.020
44,100
-0.18(-5.63%)
Nov 14, 2002
2.955
3.200
2.950
3.200
19,700
+0.35(+12.28%)
Nov 13, 2002
2.800
3.000
2.710
2.850
422,200
-0.08(-2.73%)
Nov 12, 2002
2.910
3.090
2.810
2.930
18,200
+0.03(+1.03%)
Nov 11, 2002
3.035
3.068
2.900
2.900
6,500
-0.16(-5.23%)
Nov 08, 2002
3.020
3.100
2.950
3.060
58,900
-0.09(-2.86%)
Nov 07, 2002
3.170
3.170
3.040
3.150
120,500
-0.02(-0.63%)
Nov 06, 2002
3.090
3.190
3.090
3.170
88,300
+0.02(+0.63%)
Nov 05, 2002
3.180
3.180
3.050
3.150
168,600
-0.01(-0.32%)
Nov 04, 2002
3.120
3.200
3.110
3.160
92,500
-0.04(-1.25%)
Nov 01, 2002
2.950
3.200
2.850
3.200
33,000
+0.19(+6.31%)
Oct 31, 2002
2.910
3.100
2.910
3.010
66,500
-0.04(-1.31%)
Oct 30, 2002
2.880
3.050
2.880
3.050
58,100
+0.10(+3.39%)
Oct 29, 2002
3.000
3.000
2.780
2.950
30,300
-0.10(-3.28%)
Oct 28, 2002
3.120
3.180
3.000
3.050
78,392
-0.11(-3.48%)
Oct 25, 2002
3.190
3.290
2.890
3.160
178,500
-0.26(-7.60%)
Oct 24, 2002
3.180
3.430
3.130
3.420
152,212
+0.18(+5.56%)
Oct 23, 2002
3.180
3.250
3.180
3.240
135,100
+0.04(+1.25%)
Oct 22, 2002
3.200
3.250
3.170
3.200
106,100
+0.12(+3.90%)
Oct 21, 2002
3.050
3.140
3.000
3.080
7,100
+0.00(+0.00%)
Oct 18, 2002
3.000
3.100
3.000
3.080
70,400
+0.03(+1.02%)
Oct 17, 2002
3.025
3.050
3.000
3.049
78,800
+0.01(+0.30%)
Oct 16, 2002
3.090
3.100
3.000
3.040
274,600
-0.06(-1.94%)
Oct 15, 2002
3.050
3.100
3.000
3.100
85,700
+0.07(+2.31%)
Oct 14, 2002
2.980
3.100
2.690
3.030
102,180
+0.03(+1.00%)
Oct 11, 2002
2.850
3.000
2.850
3.000
23,300
+0.12(+4.17%)
Oct 10, 2002
2.850
2.920
2.610
2.880
79,100
+0.03(+1.05%)
Oct 09, 2002
2.960
3.100
2.841
2.850
639,900
-0.24(-7.77%)
Oct 08, 2002
3.050
3.100
2.600
3.090
74,200
+0.01(+0.32%)
Oct 07, 2002
3.080
3.140
3.010
3.080
25,700
+0.03(+0.98%)
Oct 04, 2002
3.000
3.150
3.000
3.050
441,500
+0.03(+0.99%)
Oct 03, 2002
2.940
3.020
2.750
3.020
56,500
+0.08(+2.72%)
Oct 02, 2002
2.900
3.000
2.650
2.940
146,200
-0.06(-2.00%)
Oct 01, 2002
2.740
3.000
2.670
3.000
366,600
+0.14(+4.90%)
Sep 30, 2002
2.870
2.900
2.740
2.860
36,264
-0.02(-0.69%)
Sep 27, 2002
2.740
2.929
2.680
2.880
40,800
+0.08(+2.86%)
Sep 26, 2002
2.620
2.860
2.610
2.800
16,900
+0.13(+4.87%)
Sep 25, 2002
2.400
2.670
2.310
2.670
25,900
+0.21(+8.54%)
Sep 24, 2002
2.360
2.620
1.800
2.460
102,693
+0.11(+4.68%)
Sep 23, 2002
2.440
2.440
2.290
2.350
90,600
-0.10(-4.08%)
Sep 20, 2002
2.240
2.450
2.200
2.450
93,500
+0.22(+9.87%)
Sep 19, 2002
2.280
2.330
2.210
2.230
46,200
-0.07(-3.09%)
Sep 18, 2002
2.300
2.320
2.300
2.301
42,700
+0.01(+0.48%)
Sep 17, 2002
2.350
2.380
2.290
2.290
63,300
-0.05(-2.14%)
Sep 16, 2002
2.400
2.430
2.321
2.340
46,100
-0.06(-2.50%)
Sep 13, 2002
2.300
2.430
2.300
2.400
95,300
+0.10(+4.35%)
Sep 12, 2002
2.310
2.400
2.140
2.300
80,200
-0.10(-4.17%)
Sep 11, 2002
2.330
2.400
2.150
2.400
61,300
+0.09(+3.90%)
Sep 10, 2002
2.310
2.389
2.090
2.310
50,000
+0.00(+0.00%)
Sep 09, 2002
2.260
2.400
1.970
2.310
30,700
+0.11(+5.00%)
Sep 06, 2002
2.150
2.350
2.000
2.200
69,500
+0.05(+2.33%)
Sep 05, 2002
2.320
2.400
2.150
2.150
45,100
-0.16(-6.93%)
Sep 04, 2002
2.410
2.500
2.261
2.310
116,300
+0.00(+0.00%)
Sep 03, 2002
2.720
3.000
2.300
2.310
29,200
-0.38(-14.13%)
Aug 30, 2002
2.595
2.709
2.550
2.690
27,100
+0.07(+2.67%)
Aug 29, 2002
2.600
2.740
2.410
2.620
24,200
+0.14(+5.65%)
Aug 28, 2002
2.750
2.790
2.450
2.480
24,500
-0.22(-8.15%)
Aug 27, 2002
2.900
3.000
2.700
2.700
40,000
-0.19(-6.57%)
Aug 26, 2002
2.840
3.070
2.800
2.890
25,700
+0.03(+1.05%)
Aug 23, 2002
2.800
2.950
2.701
2.860
39,800
+0.06(+2.14%)
Aug 22, 2002
2.600
2.850
2.540
2.800
750,800
+0.20(+7.69%)
Aug 21, 2002
2.560
2.630
2.460
2.600
13,800
+0.09(+3.59%)
Aug 20, 2002
2.350
2.600
1.950
2.510
31,000
+0.51(+25.50%)
Aug 16, 2002
1.990
2.000
1.900
2.000
16,700
+0.05(+2.56%)
Aug 15, 2002
1.990
2.000
1.870
1.950
43,700
-0.05(-2.50%)
Aug 14, 2002
1.930
2.000
1.600
2.000
70,600
+0.10(+5.26%)
Aug 13, 2002
1.980
2.150
1.720
1.900
56,373
-0.19(-9.09%)
Aug 12, 2002
2.100
2.110
1.950
2.090
40,702
-0.19(-8.29%)
Aug 07, 2002
2.300
2.450
2.150
2.279
42,230
+0.03(+1.29%)
Aug 06, 2002
2.140
2.250
2.110
2.250
119,000
+0.25(+12.50%)
Aug 05, 2002
2.500
2.600
1.970
2.000
12,230,000
-0.24(-10.71%)
Aug 02, 2002
2.550
2.550
2.240
2.240
68,100
-0.11(-4.68%)
Aug 01, 2002
3.150
3.270
2.100
2.350
293,600
-0.48(-16.96%)
Jul 30, 2002
3.100
3.190
2.720
2.830
46,400
-0.14(-4.71%)
Jul 29, 2002
3.390
3.500
2.970
2.970
62,174
-0.37(-11.08%)
Jul 26, 2002
3.190
3.500
3.000
3.340
39,900
+0.14(+4.37%)
Jul 25, 2002
3.830
3.930
3.000
3.200
92,331
-0.63(-16.45%)
Jul 24, 2002
3.370
3.830
3.000
3.830
26,084
+0.33(+9.43%)
Jul 23, 2002
3.230
3.900
2.750
3.500
188,848
+0.20(+6.06%)
Jul 22, 2002
2.940
3.300
2.900
3.300
29,900
+0.26(+8.55%)
Jul 19, 2002
3.100
3.200
2.680
3.040
84,200
-0.16(-5.00%)
Jul 17, 2002
3.160
3.290
3.150
3.200
167,400
+0.00(+0.00%)
Jul 12, 2002
3.060
3.280
3.060
3.200
60,600
+0.02(+0.63%)
Jul 11, 2002
3.150
3.350
3.090
3.180
82,000
+0.02(+0.63%)
Jul 10, 2002
3.150
3.300
3.100
3.160
37,400
+0.06(+1.94%)
Jul 09, 2002
3.150
3.150
3.100
3.100
87,000
-0.05(-1.59%)
Jul 08, 2002
3.170
3.170
3.150
3.150
27,200
-0.02(-0.63%)
Jul 05, 2002
2.960
3.200
2.960
3.170
18,700
+0.16(+5.32%)
Jul 04, 2002
3.500
3.500
2.950
3.010
229,600
+0.00(+0.00%)
Jul 03, 2002
3.500
3.500
2.950
3.010
229,600
-0.27(-8.23%)
Jul 02, 2002
3.640
3.640
3.200
3.280
184,200
-0.37(-10.14%)
Jul 01, 2002
3.790
4.050
3.400
3.650
120,000
-0.09(-2.41%)
Jun 28, 2002
3.000
3.960
2.900
3.740
367,900
+0.54(+16.88%)
Jun 27, 2002
3.000
3.230
2.790
3.200
106,900
+0.21(+7.02%)
Jun 26, 2002
2.700
3.160
2.600
2.990
98,900
+0.05(+1.74%)
Jun 25, 2002
3.310
3.620
2.400
2.939
210,100
-0.81(-21.63%)
Jun 21, 2002
4.199
4.199
3.560
3.750
167,300
-0.26(-6.48%)
Jun 20, 2002
4.000
4.100
3.760
4.010
57,700
+0.00(+0.00%)
Jun 19, 2002
3.940
4.350
3.800
4.010
67,800
-0.05(-1.23%)
Jun 18, 2002
3.900
4.250
3.830
4.060
57,000
+0.00(+0.00%)
Jun 17, 2002
4.100
4.110
3.910
4.060
54,200
+0.00(+0.00%)
Jun 14, 2002
3.860
4.060
3.570
4.060
44,000
-0.19(-4.47%)
Jun 12, 2002
4.180
4.250
3.770
4.250
24,500
+0.11(+2.66%)
Jun 11, 2002
4.090
4.500
3.970
4.140
46,600
+0.00(+0.00%)
Jun 10, 2002
4.150
4.210
3.920
4.140
48,100
-0.01(-0.24%)
Jun 07, 2002
4.000
4.240
3.900
4.150
83,800
+0.28(+7.24%)
Jun 06, 2002
4.299
4.300
3.860
3.870
53,800
-0.42(-9.79%)
Jun 05, 2002
4.055
4.330
4.000
4.290
28,800
-0.15(-3.38%)
May 31, 2002
4.500
4.950
4.440
4.440
33,800
-0.06(-1.33%)
May 28, 2002
4.380
4.650
4.250
4.500
48,500
+0.00(+0.00%)
May 27, 2002
4.385
4.500
4.000
4.500
59,800
+0.00(+0.00%)
May 24, 2002
4.385
4.500
4.000
4.500
59,800
+0.05(+1.12%)
May 23, 2002
4.250
4.500
3.960
4.450
69,900
+0.09(+2.06%)
May 22, 2002
4.270
4.500
4.250
4.360
62,800
-0.14(-3.11%)
May 21, 2002
4.365
4.600
4.210
4.500
53,400
-0.10(-2.17%)
May 20, 2002
4.560
4.740
4.320
4.600
43,200
+0.00(+0.00%)
May 17, 2002
4.700
4.700
4.550
4.600
118,800
+0.00(+0.00%)
May 16, 2002
4.800
4.800
4.500
4.600
60,900
-0.15(-3.16%)
May 15, 2002
4.860
4.860
4.500
4.750
91,900
-0.10(-2.06%)
May 14, 2002
4.140
4.852
4.120
4.850
163,100
+0.60(+14.12%)
May 13, 2002
4.000
4.250
3.870
4.250
108,100
+0.02(+0.47%)
May 10, 2002
4.465
4.480
3.900
4.230
176,000
-0.27(-6.00%)
May 09, 2002
4.975
4.990
4.400
4.500
172,300
-0.45(-9.09%)
May 08, 2002
4.815
5.300
4.815
4.950
193,700
+0.16(+3.34%)
May 07, 2002
5.380
5.501
4.780
4.790
61,000
-0.60(-11.13%)
May 06, 2002
5.500
5.800
5.300
5.390
70,000
-0.39(-6.75%)
May 03, 2002
5.990
5.990
5.490
5.780
117,900
-0.22(-3.67%)
May 02, 2002
5.941
6.000
5.910
6.000
77,200
+0.00(+0.00%)
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.