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
Amtd Idea Group
(NQ:
AMTD
)
N/A
UNCHANGED
Last Price
Updated:
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
7.495
7.540
7.421
7.465
769,217
+0.00(+0.00%)
Apr 29, 2003
7.585
7.719
7.465
7.465
1,233,427
-0.07(-0.99%)
Apr 28, 2003
7.406
7.570
7.286
7.540
767,074
+0.18(+2.43%)
Apr 25, 2003
7.585
7.630
7.361
7.361
519,129
-0.13(-1.79%)
Apr 24, 2003
7.794
7.839
7.495
7.495
569,964
-0.28(-3.65%)
Apr 23, 2003
7.898
7.988
7.719
7.779
1,249,233
+0.01(+0.19%)
Apr 22, 2003
7.510
7.839
7.465
7.764
1,855,833
+0.30(+4.00%)
Apr 21, 2003
7.465
7.555
7.421
7.465
357,918
+0.00(+0.00%)
Apr 17, 2003
7.764
7.809
7.391
7.465
601,777
+0.07(+1.01%)
Apr 16, 2003
7.600
7.600
7.361
7.391
889,439
-0.09(-1.20%)
Apr 15, 2003
7.421
7.510
7.331
7.480
540,361
+0.09(+1.21%)
Apr 14, 2003
7.346
7.495
7.346
7.391
461,530
-0.06(-0.78%)
Apr 11, 2003
7.525
7.659
7.331
7.449
524,755
-0.05(-0.62%)
Apr 10, 2003
7.480
7.674
7.421
7.495
438,691
-0.10(-1.38%)
Apr 09, 2003
7.839
8.063
7.495
7.600
735,662
-0.21(-2.68%)
Apr 08, 2003
7.973
8.018
7.734
7.809
800,964
-0.06(-0.76%)
Apr 07, 2003
8.496
8.511
7.824
7.869
1,319,892
-0.22(-2.77%)
Apr 04, 2003
8.182
8.361
8.092
8.092
750,598
-0.06(-0.73%)
Apr 03, 2003
8.122
8.302
8.078
8.152
1,204,091
+0.00(+0.00%)
Apr 02, 2003
7.794
8.197
7.779
8.152
1,121,108
+0.42(+5.41%)
Apr 01, 2003
7.450
7.749
7.450
7.734
592,669
+0.33(+4.44%)
Mar 31, 2003
7.570
7.659
7.376
7.406
1,081,793
-0.34(-4.43%)
Mar 28, 2003
7.421
7.794
7.421
7.749
90,169,568
+0.31(+4.22%)
Mar 27, 2003
7.480
7.480
7.331
7.436
338,889
-0.04(-0.60%)
Mar 26, 2003
7.510
7.674
7.465
7.480
499,600
-0.10(-1.38%)
Mar 25, 2003
7.361
7.600
7.361
7.585
704,815
+0.12(+1.60%)
Mar 24, 2003
7.465
7.480
7.047
7.465
87,798,624
+0.00(+0.00%)
Mar 21, 2003
7.704
8.078
7.465
7.465
1,855,740
-0.10(-1.38%)
Mar 20, 2003
7.032
7.734
6.764
7.570
140,756,416
+0.51(+7.19%)
Mar 19, 2003
7.062
7.197
6.719
7.062
940,044
+0.01(+0.21%)
Mar 18, 2003
6.704
7.062
6.465
7.047
1,338,814
+0.51(+7.76%)
Mar 17, 2003
5.853
6.540
5.733
6.540
1,596,520
+0.63(+10.61%)
Mar 14, 2003
6.032
6.241
5.853
5.913
3,211,394
-0.58(-8.97%)
Mar 13, 2003
6.181
6.510
6.122
6.495
769,753
+0.37(+6.10%)
Mar 12, 2003
6.077
6.151
5.718
6.122
838,890
-0.01(-0.24%)
Mar 11, 2003
6.375
6.495
6.047
6.137
467,022
-0.25(-3.97%)
Mar 10, 2003
6.614
6.629
6.346
6.390
510,221
-0.19(-2.95%)
Mar 07, 2003
6.659
6.838
6.510
6.584
806,991
-0.16(-2.43%)
Mar 06, 2003
7.047
7.212
6.689
6.749
999,279
-0.37(-5.24%)
Mar 05, 2003
6.808
7.167
6.808
7.122
448,269
+0.10(+1.49%)
Mar 04, 2003
7.286
7.406
7.003
7.017
540,026
-0.31(-4.28%)
Mar 03, 2003
7.555
7.659
7.286
7.331
577,867
-0.21(-2.77%)
Feb 28, 2003
7.540
7.585
7.450
7.540
662,524
+0.04(+0.60%)
Feb 27, 2003
7.480
7.555
7.092
7.495
11,162,192
+0.03(+0.40%)
Feb 26, 2003
7.480
7.495
7.361
7.465
264,085
-0.06(-0.79%)
Feb 25, 2003
7.465
7.555
7.271
7.525
402,390
+0.06(+0.80%)
Feb 24, 2003
7.645
7.659
7.465
7.465
538,351
-0.22(-2.91%)
Feb 21, 2003
7.570
7.734
7.465
7.689
397,635
+0.12(+1.58%)
Feb 20, 2003
7.600
7.645
7.465
7.570
476,667
-0.10(-1.36%)
Feb 19, 2003
7.824
7.883
7.510
7.674
273,730
-0.06(-0.77%)
Feb 18, 2003
7.540
7.764
7.510
7.734
509,887
+0.25(+3.39%)
Feb 14, 2003
7.391
7.540
7.331
7.480
537,414
+0.10(+1.42%)
Feb 13, 2003
7.540
7.540
7.241
7.376
620,263
-0.09(-1.20%)
Feb 12, 2003
7.391
7.495
7.331
7.465
570,165
+0.06(+0.81%)
Feb 11, 2003
7.450
7.570
7.316
7.406
775,245
-0.04(-0.60%)
Feb 10, 2003
7.226
7.450
7.092
7.450
504,461
+0.27(+3.74%)
Feb 07, 2003
7.450
7.585
7.167
7.182
668,753
-0.27(-3.61%)
Feb 06, 2003
7.436
7.495
7.316
7.450
828,959
-0.04(-0.58%)
Feb 05, 2003
7.540
7.585
7.391
7.494
1,468,043
-0.02(-0.22%)
Feb 04, 2003
7.719
7.719
7.465
7.510
506,739
-0.28(-3.64%)
Feb 03, 2003
7.734
7.943
7.689
7.794
847,177
+0.00(+0.00%)
Jan 31, 2003
7.465
7.809
7.465
7.794
557,975
+0.25(+3.37%)
Jan 30, 2003
8.033
8.048
7.480
7.540
577,264
-0.49(-6.13%)
Jan 29, 2003
7.734
8.063
7.465
8.033
558,980
+0.10(+1.32%)
Jan 28, 2003
7.540
7.988
7.510
7.928
715,703
+0.42(+5.57%)
Jan 27, 2003
7.570
7.839
7.465
7.510
703,916
-0.19(-2.52%)
Jan 24, 2003
7.883
7.973
7.704
7.704
1,296,987
-0.23(-2.84%)
Jan 23, 2003
7.764
8.078
7.630
7.930
1,175,425
+0.21(+2.73%)
Jan 22, 2003
7.958
7.973
7.615
7.719
2,150,728
-0.37(-4.61%)
Jan 21, 2003
8.824
8.914
8.078
8.092
1,627,512
-0.57(-6.55%)
Jan 17, 2003
8.869
8.973
8.451
8.660
1,542,051
-0.33(-3.65%)
Jan 16, 2003
8.929
9.108
8.884
8.988
1,240,660
+0.06(+0.67%)
Jan 15, 2003
9.257
9.287
8.839
8.929
2,693,701
-0.33(-3.55%)
Jan 14, 2003
9.451
9.556
9.212
9.257
2,469,198
+0.07(+0.81%)
Jan 13, 2003
9.048
9.242
8.988
9.182
1,455,652
+0.21(+2.33%)
Jan 10, 2003
8.899
9.078
8.809
8.973
2,148,249
+0.03(+0.33%)
Jan 09, 2003
8.630
9.078
8.585
8.944
1,885,034
+0.34(+3.99%)
Jan 08, 2003
8.749
8.839
8.555
8.600
1,793,211
-0.33(-3.68%)
Jan 07, 2003
9.048
9.063
8.854
8.929
2,096,812
-0.15(-1.64%)
Jan 06, 2003
9.003
9.182
8.824
9.078
2,483,196
-0.03(-0.33%)
Jan 03, 2003
8.734
9.108
8.720
9.108
1,735,812
+0.24(+2.69%)
Jan 02, 2003
8.555
8.929
8.331
8.869
2,838,168
+0.42(+4.95%)
Dec 31, 2002
8.033
8.555
7.958
8.451
3,085,308
+0.36(+4.43%)
Dec 30, 2002
7.465
8.167
7.465
8.092
1,287,811
+0.60(+7.97%)
Dec 27, 2002
7.734
7.809
7.495
7.495
402,122
-0.28(-3.65%)
Dec 26, 2002
7.824
7.988
7.779
7.779
475,394
-0.03(-0.38%)
Dec 24, 2002
8.003
8.003
7.764
7.809
160,206
-0.18(-2.24%)
Dec 23, 2002
8.003
8.137
7.869
7.988
691,190
-0.06(-0.74%)
Dec 20, 2002
8.003
8.137
7.794
8.048
822,128
+0.00(+0.00%)
Dec 19, 2002
7.704
8.063
7.615
8.048
999,011
+0.27(+3.45%)
Dec 18, 2002
7.734
7.839
7.615
7.779
422,550
-0.01(-0.19%)
Dec 17, 2002
7.883
8.018
7.645
7.794
794,199
-0.10(-1.32%)
Dec 16, 2002
8.092
8.137
7.839
7.898
621,736
+0.06(+0.76%)
Dec 13, 2002
7.450
8.048
7.316
7.839
2,672,335
+0.37(+5.00%)
Dec 12, 2002
7.316
7.854
7.301
7.465
902,231
+0.19(+2.67%)
Dec 11, 2002
7.361
7.406
7.182
7.271
332,869
-0.12(-1.62%)
Dec 10, 2002
7.346
7.465
7.316
7.391
499,505
+0.06(+0.81%)
Dec 09, 2002
7.391
7.450
7.226
7.331
752,808
-0.06(-0.81%)
Dec 06, 2002
7.256
7.540
7.122
7.391
612,561
+0.15(+2.06%)
Dec 05, 2002
7.346
7.465
7.241
7.241
562,864
-0.03(-0.41%)
Dec 04, 2002
7.301
7.465
7.197
7.271
643,905
-0.16(-2.21%)
Dec 03, 2002
7.495
7.585
7.226
7.436
1,115,415
-0.09(-1.17%)
Dec 02, 2002
7.839
8.018
7.480
7.524
545,585
-0.29(-3.65%)
Nov 27, 2002
7.689
7.869
7.630
7.809
1,316,276
+0.26(+3.38%)
Nov 26, 2002
7.839
7.852
7.465
7.553
1,044,086
-0.33(-4.19%)
Nov 25, 2002
7.869
7.988
7.764
7.883
1,570,985
+0.12(+1.54%)
Nov 22, 2002
7.898
7.988
7.689
7.764
1,300,402
-0.10(-1.33%)
Nov 21, 2002
7.809
8.182
7.779
7.869
3,164,943
+0.19(+2.53%)
Nov 20, 2002
7.480
7.913
7.480
7.674
1,955,560
+0.04(+0.59%)
Nov 19, 2002
7.600
7.645
6.868
7.630
1,997,956
-0.01(-0.20%)
Nov 18, 2002
7.465
7.689
7.465
7.645
2,141,485
+0.21(+2.81%)
Nov 15, 2002
7.465
7.804
7.316
7.436
2,474,757
+0.01(+0.20%)
Nov 14, 2002
6.943
7.421
6.823
7.421
360,330
+0.51(+7.34%)
Nov 13, 2002
6.614
6.967
6.510
6.913
483,699
+0.21(+3.12%)
Nov 12, 2002
6.422
6.719
6.271
6.704
385,245
+0.43(+6.90%)
Nov 11, 2002
6.793
6.868
6.271
6.271
387,321
-0.46(-6.87%)
Nov 08, 2002
6.853
7.301
6.734
6.734
554,961
-0.24(-3.43%)
Nov 07, 2002
7.316
7.391
6.868
6.973
376,940
-0.34(-4.69%)
Nov 06, 2002
7.361
7.465
7.271
7.316
701,036
+0.12(+1.66%)
Nov 05, 2002
7.197
7.241
7.017
7.197
447,197
+0.00(+0.00%)
Nov 04, 2002
7.107
7.450
7.079
7.197
693,668
+0.20(+2.79%)
Nov 01, 2002
6.734
7.003
6.629
7.001
296,903
+0.22(+3.28%)
Oct 31, 2002
6.868
6.943
6.659
6.779
365,353
-0.12(-1.73%)
Oct 30, 2002
6.689
6.928
6.525
6.898
461,530
+0.31(+4.76%)
Oct 29, 2002
7.226
7.241
6.570
6.584
778,192
-0.61(-8.51%)
Oct 28, 2002
7.226
7.386
7.107
7.197
317,523
-0.02(-0.31%)
Oct 25, 2002
7.017
7.391
6.853
7.219
585,930
+0.05(+0.75%)
Oct 24, 2002
7.226
7.421
6.958
7.165
920,850
-0.02(-0.23%)
Oct 23, 2002
6.928
7.212
6.629
7.182
640,574
+0.31(+4.54%)
Oct 22, 2002
7.318
7.391
6.719
6.870
745,909
-0.60(-7.98%)
Oct 21, 2002
6.958
7.510
6.749
7.465
679,603
+0.49(+7.07%)
Oct 18, 2002
6.555
6.988
6.346
6.973
585,100
+0.24(+3.55%)
Oct 17, 2002
6.495
6.793
6.361
6.734
1,008,231
+0.49(+7.89%)
Oct 16, 2002
6.211
6.346
5.883
6.241
650,305
-0.16(-2.56%)
Oct 15, 2002
6.331
6.510
6.211
6.405
815,430
+0.27(+4.38%)
Oct 14, 2002
5.465
6.122
5.450
6.137
754,750
+0.58(+10.45%)
Oct 11, 2002
5.271
5.704
5.181
5.556
946,653
+0.36(+6.93%)
Oct 10, 2002
5.121
5.226
5.002
5.196
575,724
+0.09(+1.75%)
Oct 09, 2002
5.360
5.360
5.076
5.106
416,589
-0.34(-6.30%)
Oct 08, 2002
5.166
5.300
4.927
5.450
1,606,951
+0.25(+4.89%)
Oct 07, 2002
5.300
5.450
5.151
5.196
320,613
-0.19(-3.60%)
Oct 04, 2002
5.689
5.689
5.360
5.390
555,490
-0.30(-5.25%)
Oct 03, 2002
5.853
5.972
5.674
5.689
544,488
-0.21(-3.54%)
Oct 02, 2002
5.689
5.913
5.599
5.898
1,294,843
+0.21(+3.67%)
Oct 01, 2002
5.674
5.838
5.599
5.689
761,649
+0.15(+2.70%)
Sep 30, 2002
5.718
5.823
5.509
5.539
707,748
-0.28(-4.87%)
Sep 27, 2002
6.047
6.211
5.748
5.823
764,596
-0.34(-5.55%)
Sep 26, 2002
6.047
6.181
5.913
6.165
1,056,141
+0.19(+3.23%)
Sep 25, 2002
5.853
6.047
5.748
5.972
478,158
+0.18(+3.09%)
Sep 24, 2002
5.614
5.941
5.524
5.793
684,596
+0.10(+1.84%)
Sep 23, 2002
5.957
5.957
5.614
5.689
277,413
-0.31(-5.22%)
Sep 20, 2002
5.987
6.092
5.763
6.002
467,023
+0.18(+3.08%)
Sep 19, 2002
5.957
6.047
5.823
5.823
360,530
-0.27(-4.41%)
Sep 18, 2002
6.301
6.331
5.972
6.092
557,749
-0.24(-3.77%)
Sep 17, 2002
6.465
6.674
6.256
6.331
1,080,923
+0.24(+3.92%)
Sep 16, 2002
5.584
6.181
5.495
6.092
904,106
+0.55(+9.97%)
Sep 13, 2002
5.360
5.659
5.271
5.539
329,357
+0.18(+3.34%)
Sep 12, 2002
5.360
5.420
5.271
5.360
393,081
-0.10(-1.91%)
Sep 11, 2002
5.465
5.629
5.226
5.465
1,091,974
+0.09(+1.67%)
Sep 10, 2002
5.390
5.539
5.151
5.375
948,779
+0.45(+9.09%)
Sep 09, 2002
5.076
5.226
4.629
4.927
1,527,585
-0.28(-5.44%)
Sep 06, 2002
5.226
5.375
5.106
5.211
1,100,591
+0.10(+2.05%)
Sep 05, 2002
5.554
5.569
5.076
5.106
669,892
-0.57(-9.98%)
Sep 04, 2002
5.196
5.718
5.121
5.672
322,792
+0.60(+11.74%)
Sep 03, 2002
5.315
5.405
5.002
5.076
375,734
-0.34(-6.34%)
Aug 30, 2002
5.450
5.674
5.375
5.420
169,727
-0.10(-1.89%)
Aug 29, 2002
5.390
5.689
5.345
5.524
296,234
-0.01(-0.27%)
Aug 28, 2002
5.823
6.510
5.524
5.539
223,350
-0.31(-5.36%)
Aug 27, 2002
6.107
6.122
5.808
5.853
204,686
-0.19(-3.21%)
Aug 26, 2002
5.928
6.122
5.808
6.047
206,754
+0.13(+2.27%)
Aug 23, 2002
6.077
6.092
5.808
5.913
262,158
-0.22(-3.65%)
Aug 22, 2002
6.047
6.226
5.868
6.137
307,297
+0.10(+1.73%)
Aug 21, 2002
5.957
6.047
5.733
6.032
346,798
+0.06(+1.00%)
Aug 20, 2002
5.972
5.972
5.778
5.972
255,177
+0.19(+3.36%)
Aug 16, 2002
5.465
5.928
5.300
5.778
291,308
+0.22(+4.03%)
Aug 15, 2002
5.375
5.748
5.345
5.554
346,062
+0.24(+4.49%)
Aug 14, 2002
4.927
5.330
4.882
5.315
307,626
+0.54(+11.25%)
Aug 13, 2002
5.539
5.599
4.778
4.778
309,431
-0.81(-14.44%)
Aug 12, 2002
5.509
5.584
5.241
5.584
214,214
+0.27(+5.06%)
Aug 07, 2002
5.002
5.405
4.927
5.315
398,440
+0.37(+7.55%)
Aug 06, 2002
4.748
5.076
4.748
4.942
259,057
+0.28(+6.09%)
Aug 05, 2002
4.972
5.076
4.643
4.658
209,366
-0.27(-5.45%)
Aug 02, 2002
4.912
5.181
4.897
4.927
190,171
-0.22(-4.35%)
Aug 01, 2002
5.226
5.315
5.076
5.151
285,718
-0.10(-1.99%)
Jul 31, 2002
5.509
5.524
5.151
5.256
571,267
-0.27(-4.86%)
Jul 30, 2002
5.509
5.599
5.241
5.524
446,527
-0.04(-0.80%)
Jul 29, 2002
5.076
5.629
5.017
5.569
501,325
+0.57(+11.34%)
Jul 26, 2002
4.808
5.047
4.808
5.002
463,874
+0.28(+6.01%)
Jul 25, 2002
5.002
5.076
4.643
4.718
305,476
-0.28(-5.67%)
Jul 24, 2002
4.554
5.106
4.405
5.002
715,553
+0.30(+6.35%)
Jul 23, 2002
4.853
4.853
4.509
4.703
811,948
+0.06(+1.29%)
Jul 22, 2002
4.643
4.853
4.554
4.643
347,493
-0.15(-3.12%)
Jul 19, 2002
5.450
5.450
4.434
4.793
972,355
-0.57(-10.58%)
Jul 17, 2002
5.465
5.704
5.300
5.360
712,555
-0.70(-11.58%)
Jul 12, 2002
6.032
6.390
5.987
6.062
296,167
+0.01(+0.25%)
Jul 11, 2002
5.823
6.151
5.704
6.047
299,917
+0.07(+1.25%)
Jul 10, 2002
6.017
6.092
5.830
5.972
252,565
+0.04(+0.76%)
Jul 09, 2002
5.928
6.241
5.898
5.928
251,159
+0.03(+0.51%)
Jul 08, 2002
6.390
6.390
5.898
5.898
365,353
-0.49(-7.71%)
Jul 05, 2002
6.077
6.435
6.077
6.390
199,521
+0.39(+6.45%)
Jul 04, 2002
5.942
6.196
5.808
6.003
305,074
+0.00(+0.00%)
Jul 03, 2002
5.942
6.196
5.808
6.003
304,003
+0.02(+0.26%)
Jul 02, 2002
6.256
6.420
5.972
5.987
381,360
-0.37(-5.87%)
Jul 01, 2002
6.719
6.838
6.316
6.361
366,156
-0.51(-7.39%)
Jun 28, 2002
6.555
7.077
6.480
6.868
1,714,782
+0.30(+4.55%)
Jun 27, 2002
6.062
6.674
6.062
6.570
534,132
+0.51(+8.37%)
Jun 26, 2002
5.957
6.166
5.823
6.062
339,835
-0.09(-1.46%)
Jun 25, 2002
6.002
6.249
5.972
6.151
262,344
+0.10(+1.73%)
Jun 21, 2002
6.017
6.301
6.017
6.047
362,205
-0.19(-3.11%)
Jun 20, 2002
6.361
6.459
6.137
6.241
264,956
-0.10(-1.65%)
Jun 19, 2002
6.420
6.674
6.271
6.346
384,374
-0.07(-1.16%)
Jun 18, 2002
6.480
6.570
6.346
6.420
274,667
-0.04(-0.69%)
Jun 17, 2002
6.286
6.599
6.196
6.465
387,589
+0.21(+3.34%)
Jun 14, 2002
5.972
6.331
5.704
6.256
914,755
-0.01(-0.24%)
Jun 12, 2002
6.555
6.555
6.062
6.271
593,004
-0.34(-5.19%)
Jun 11, 2002
6.793
6.943
6.450
6.614
397,970
-0.18(-2.64%)
Jun 10, 2002
7.017
7.077
6.793
6.793
357,851
-0.12(-1.73%)
Jun 07, 2002
6.689
7.003
6.317
6.913
624,549
+0.10(+1.51%)
Jun 06, 2002
6.958
6.988
6.734
6.810
432,262
-0.18(-2.54%)
Jun 05, 2002
6.719
6.988
6.644
6.988
642,566
-0.96(-12.03%)
May 31, 2002
8.063
8.197
7.913
7.943
203,941
-0.27(-3.27%)
May 28, 2002
8.436
8.585
8.182
8.212
326,306
-0.15(-1.79%)
May 27, 2002
8.227
8.481
8.154
8.361
261,808
+0.00(+0.00%)
May 24, 2002
8.227
8.481
8.154
8.361
261,808
-0.01(-0.18%)
May 23, 2002
7.988
8.481
7.973
8.376
253,838
+0.37(+4.66%)
May 22, 2002
8.361
8.436
7.869
8.003
757,965
-0.36(-4.29%)
May 21, 2002
8.720
8.884
8.242
8.361
342,246
-0.30(-3.45%)
May 20, 2002
8.645
8.884
8.585
8.660
317,130
-0.22(-2.52%)
May 17, 2002
9.705
9.705
8.615
8.884
821,458
+0.13(+1.54%)
May 16, 2002
8.585
8.824
8.511
8.749
282,035
+0.15(+1.74%)
May 15, 2002
8.466
8.675
8.287
8.600
416,790
-0.03(-0.35%)
May 14, 2002
8.242
8.645
8.227
8.630
640,088
+0.48(+5.86%)
May 13, 2002
7.883
8.152
7.839
8.152
426,234
+0.29(+3.62%)
May 10, 2002
7.988
8.137
7.764
7.867
689,650
-0.23(-2.79%)
May 09, 2002
8.167
8.167
7.794
8.092
322,287
+0.01(+0.18%)
May 08, 2002
7.764
8.167
7.674
8.078
756,358
+0.67(+9.07%)
May 07, 2002
7.450
7.645
7.391
7.406
618,923
+0.06(+0.81%)
May 06, 2002
7.704
7.839
7.271
7.346
781,474
-0.36(-4.65%)
May 03, 2002
8.167
8.197
7.689
7.704
457,511
-0.43(-5.32%)
May 02, 2002
8.540
8.555
8.078
8.137
447,130
-0.16(-1.98%)
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.