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
Microchip Technology
(NQ:
MCHP
)
91.02
-0.33 (-0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
7.228
7.256
6.984
7.139
10,728,178
-0.11(-1.56%)
Apr 29, 2003
7.146
7.345
7.008
7.252
11,124,137
+0.24(+3.38%)
Apr 28, 2003
6.868
7.122
6.813
7.015
10,533,841
+0.15(+2.15%)
Apr 25, 2003
7.211
7.242
6.837
6.868
14,386,790
-0.49(-6.67%)
Apr 24, 2003
7.057
7.468
6.971
7.359
27,696,420
+0.57(+8.34%)
Apr 23, 2003
6.782
6.950
6.751
6.792
16,681,543
+0.01(+0.15%)
Apr 22, 2003
6.950
6.950
6.624
6.782
8,488,200
-0.04(-0.55%)
Apr 21, 2003
6.607
6.943
6.559
6.820
8,679,624
+0.13(+1.90%)
Apr 17, 2003
6.367
6.816
6.288
6.693
14,147,874
+0.34(+5.35%)
Apr 16, 2003
6.350
6.466
6.247
6.353
12,941,642
+0.12(+1.98%)
Apr 15, 2003
6.329
6.490
6.212
6.229
11,964,711
-0.16(-2.58%)
Apr 14, 2003
6.233
6.422
6.126
6.394
10,574,631
+0.16(+2.64%)
Apr 11, 2003
6.391
6.473
6.137
6.229
14,426,997
-0.16(-2.58%)
Apr 10, 2003
6.350
6.425
6.219
6.394
11,113,939
+0.05(+0.81%)
Apr 09, 2003
6.404
6.566
6.288
6.343
13,906,045
-0.06(-0.96%)
Apr 08, 2003
6.264
6.470
6.226
6.404
49,479,684
-0.64(-9.11%)
Apr 07, 2003
7.506
7.534
7.046
7.046
16,824,892
-0.08(-1.11%)
Apr 04, 2003
7.551
7.568
7.036
7.125
13,519,993
-0.34(-4.55%)
Apr 03, 2003
7.307
7.637
7.245
7.465
10,155,946
+0.15(+2.06%)
Apr 02, 2003
7.019
7.462
7.015
7.314
12,997,292
+0.37(+5.34%)
Apr 01, 2003
6.919
7.019
6.806
6.943
9,609,063
+0.11(+1.66%)
Mar 31, 2003
7.201
7.208
6.820
6.830
15,725,337
-0.49(-6.66%)
Mar 28, 2003
7.341
7.420
7.249
7.317
10,085,737
+0.05(+0.66%)
Mar 27, 2003
7.774
7.774
7.262
7.269
19,761,178
-0.58(-7.35%)
Mar 26, 2003
7.702
7.894
7.599
7.846
9,975,944
+0.12(+1.60%)
Mar 25, 2003
7.523
7.753
7.472
7.722
920,465,536
+0.27(+3.69%)
Mar 24, 2003
7.462
7.623
7.372
7.448
12,887,840
-0.20(-2.56%)
Mar 21, 2003
7.585
7.788
7.534
7.643
14,155,945
+0.20(+2.67%)
Mar 20, 2003
7.359
7.465
7.091
7.444
21,809,870
+0.07(+0.88%)
Mar 19, 2003
7.208
7.417
7.087
7.379
48,846,372
-0.77(-9.44%)
Mar 18, 2003
7.798
8.151
7.789
8.148
11,186,919
+0.24(+2.99%)
Mar 17, 2003
7.413
7.935
7.249
7.911
25,000,098
+0.46(+6.17%)
Mar 14, 2003
8.114
8.165
7.280
7.451
32,531,876
-0.69(-8.44%)
Mar 13, 2003
7.688
8.151
7.613
8.138
18,016,556
+0.55(+7.29%)
Mar 12, 2003
7.516
7.746
7.417
7.585
10,367,460
+0.04(+0.50%)
Mar 11, 2003
7.589
7.702
7.527
7.547
6,906,113
-0.02(-0.32%)
Mar 10, 2003
7.637
7.753
7.547
7.571
10,823,744
-0.13(-1.74%)
Mar 07, 2003
7.863
7.935
7.475
7.705
32,407,426
-0.35(-4.35%)
Mar 06, 2003
8.148
8.169
7.980
8.055
10,311,242
-0.16(-1.92%)
Mar 05, 2003
8.042
8.223
7.945
8.213
12,461,772
+0.18(+2.27%)
Mar 04, 2003
8.289
8.306
7.980
8.031
19,221,332
-0.29(-3.51%)
Mar 03, 2003
8.773
8.817
8.282
8.323
10,082,524
-0.41(-4.72%)
Feb 28, 2003
8.529
8.738
8.272
8.735
15,587,777
+0.22(+2.54%)
Feb 27, 2003
8.320
8.539
8.223
8.519
9,846,230
+0.33(+4.02%)
Feb 26, 2003
8.440
8.567
8.172
8.189
10,002,400
-0.28(-3.32%)
Feb 25, 2003
8.433
8.477
8.155
8.471
9,002,742
-0.08(-0.88%)
Feb 24, 2003
8.536
8.656
8.471
8.546
9,981,130
+0.01(+0.08%)
Feb 21, 2003
8.663
8.714
8.361
8.539
10,352,323
-0.15(-1.74%)
Feb 20, 2003
8.553
8.838
8.529
8.690
10,076,988
+0.14(+1.69%)
Feb 19, 2003
8.577
8.766
8.402
8.546
10,570,261
-0.10(-1.19%)
Feb 18, 2003
8.306
8.786
8.282
8.649
13,525,237
+0.36(+4.35%)
Feb 14, 2003
8.052
8.320
8.014
8.289
10,539,085
+0.25(+3.12%)
Feb 13, 2003
8.086
8.103
7.819
8.038
7,948,892
-0.02(-0.26%)
Feb 12, 2003
8.083
8.323
8.000
8.059
9,480,573
-0.18(-2.13%)
Feb 11, 2003
8.237
8.395
8.110
8.234
12,439,920
+0.06(+0.71%)
Feb 10, 2003
7.973
8.275
7.798
8.175
13,934,307
+0.21(+2.67%)
Feb 07, 2003
7.904
8.024
7.819
7.963
12,159,631
+0.09(+1.13%)
Feb 06, 2003
7.812
8.045
7.770
7.873
11,840,009
+0.05(+0.61%)
Feb 05, 2003
7.952
8.162
7.812
7.825
13,593,707
-0.00(-0.04%)
Feb 04, 2003
7.667
7.880
7.589
7.829
10,317,360
+0.08(+1.06%)
Feb 03, 2003
7.695
7.911
7.537
7.746
14,680,189
+0.16(+2.17%)
Jan 31, 2003
7.287
7.623
6.984
7.582
17,558,830
+0.16(+2.13%)
Jan 30, 2003
7.829
7.812
7.372
7.424
11,611,731
-0.40(-5.13%)
Jan 29, 2003
7.777
7.911
7.585
7.825
13,210,859
+0.00(+0.04%)
Jan 28, 2003
7.712
7.880
7.458
7.822
18,941,916
+0.19(+2.43%)
Jan 27, 2003
7.276
7.770
7.273
7.637
16,075,223
+0.16(+2.16%)
Jan 24, 2003
7.671
7.685
7.094
7.475
25,553,174
-0.28(-3.63%)
Jan 23, 2003
7.551
7.819
7.033
7.757
29,148,560
+0.27(+3.62%)
Jan 22, 2003
7.403
7.592
7.352
7.486
15,229,112
+0.05(+0.74%)
Jan 21, 2003
7.609
7.698
7.407
7.431
11,594,975
-0.11(-1.50%)
Jan 17, 2003
7.722
7.798
7.503
7.544
12,692,821
-0.36(-4.52%)
Jan 16, 2003
8.007
8.011
7.695
7.901
16,266,646
+0.01(+0.17%)
Jan 15, 2003
8.306
8.330
7.801
7.887
27,584,538
-0.40(-4.84%)
Jan 14, 2003
8.598
8.673
8.220
8.289
23,985,364
-0.30(-3.44%)
Jan 13, 2003
9.209
9.291
8.519
8.584
28,542,530
-0.59(-6.47%)
Jan 10, 2003
8.996
9.408
8.927
9.178
12,180,027
-0.01(-0.15%)
Jan 09, 2003
9.040
9.418
8.996
9.191
12,453,323
+0.24(+2.64%)
Jan 08, 2003
9.181
9.229
8.828
8.955
13,844,568
-0.29(-3.12%)
Jan 07, 2003
9.466
9.589
9.195
9.243
13,254,272
-0.20(-2.11%)
Jan 06, 2003
8.821
9.473
8.821
9.442
15,374,501
+0.64(+7.25%)
Jan 03, 2003
8.697
8.855
8.512
8.804
9,245,737
+0.13(+1.54%)
Jan 02, 2003
8.536
8.714
8.138
8.670
19,450,632
+0.28(+3.31%)
Dec 31, 2002
8.580
8.728
8.371
8.392
8,413,903
-0.19(-2.16%)
Dec 30, 2002
8.769
8.961
8.515
8.577
7,071,897
-0.18(-2.04%)
Dec 27, 2002
8.797
9.085
8.711
8.755
7,757,177
-0.21(-2.30%)
Dec 26, 2002
9.023
9.301
8.913
8.961
5,863,917
-0.01(-0.11%)
Dec 24, 2002
9.075
9.157
8.958
8.972
2,688,381
-0.11(-1.17%)
Dec 23, 2002
8.900
9.088
8.738
9.078
6,462,954
+0.22(+2.48%)
Dec 20, 2002
8.965
9.047
8.738
8.858
9,232,334
+0.04(+0.43%)
Dec 19, 2002
8.718
9.160
8.649
8.821
13,743,175
+0.08(+0.94%)
Dec 18, 2002
8.992
9.003
8.635
8.738
13,285,156
-0.36(-4.00%)
Dec 17, 2002
9.009
9.349
8.903
9.102
10,530,636
+0.07(+0.80%)
Dec 16, 2002
8.598
9.051
8.409
9.030
9,182,220
+0.54(+6.30%)
Dec 13, 2002
8.714
8.714
8.399
8.495
10,121,566
-0.34(-3.81%)
Dec 12, 2002
9.099
9.167
8.594
8.831
15,296,708
-0.15(-1.68%)
Dec 11, 2002
8.694
9.112
8.457
8.982
12,425,352
+0.22(+2.51%)
Dec 10, 2002
8.436
8.838
8.375
8.762
14,452,637
+0.50(+6.02%)
Dec 09, 2002
8.673
8.725
8.258
8.265
9,461,052
-0.56(-6.30%)
Dec 06, 2002
8.450
8.869
8.237
8.821
13,507,464
+0.16(+1.86%)
Dec 05, 2002
9.174
9.198
8.625
8.659
13,694,518
-0.25(-2.85%)
Dec 04, 2002
9.390
9.408
8.632
8.913
21,604,368
-0.77(-7.91%)
Dec 03, 2002
10.02
10.02
9.607
9.679
9,462,800
-0.37(-3.72%)
Dec 02, 2002
10.22
10.31
9.782
10.05
10,139,630
+0.18(+1.84%)
Nov 29, 2002
10.08
10.16
9.837
9.871
4,342,725
-0.07(-0.72%)
Nov 27, 2002
9.665
10.03
9.600
9.943
11,033,232
+0.52(+5.54%)
Nov 26, 2002
9.799
9.799
9.373
9.421
13,328,278
-0.41(-4.12%)
Nov 25, 2002
9.610
10.07
9.593
9.826
9,955,199
+0.09(+0.95%)
Nov 22, 2002
9.919
9.970
9.648
9.734
10,445,850
-0.29(-2.88%)
Nov 21, 2002
9.555
10.26
9.524
10.02
17,052,446
+0.51(+5.38%)
Nov 20, 2002
8.865
9.631
8.852
9.511
15,689,170
+0.67(+7.57%)
Nov 19, 2002
8.992
9.130
8.735
8.841
11,529,710
-0.18(-2.02%)
Nov 18, 2002
8.985
9.257
8.910
9.023
11,658,783
+0.07(+0.73%)
Nov 15, 2002
8.800
8.985
8.618
8.958
10,137,882
+0.08(+0.85%)
Nov 14, 2002
8.690
8.975
8.622
8.882
11,384,613
+0.34(+3.94%)
Nov 13, 2002
8.546
8.821
8.313
8.546
12,161,380
-0.04(-0.48%)
Nov 12, 2002
8.453
8.769
8.450
8.587
8,686,034
+0.18(+2.16%)
Nov 11, 2002
9.078
9.078
8.344
8.405
10,629,407
-0.70(-7.65%)
Nov 08, 2002
8.876
9.267
8.687
9.102
11,287,007
+0.26(+2.95%)
Nov 07, 2002
9.160
9.181
8.749
8.841
13,072,755
-0.50(-5.40%)
Nov 06, 2002
9.301
9.366
8.937
9.346
14,359,984
+0.15(+1.68%)
Nov 05, 2002
8.948
9.205
8.831
9.191
15,129,467
+0.13(+1.48%)
Nov 04, 2002
9.198
9.418
8.945
9.058
15,741,615
+0.14(+1.58%)
Nov 01, 2002
8.323
8.924
8.242
8.917
23,930,880
+0.54(+6.48%)
Oct 31, 2002
8.587
8.790
8.285
8.375
17,051,572
-0.22(-2.59%)
Oct 30, 2002
7.832
8.752
7.825
8.598
26,846,230
+0.82(+10.55%)
Oct 29, 2002
7.963
8.048
7.465
7.777
14,523,438
-0.24(-3.04%)
Oct 28, 2002
8.306
8.371
7.904
8.021
13,580,596
-0.23(-2.79%)
Oct 25, 2002
7.719
8.271
7.716
8.251
16,823,728
+0.47(+6.00%)
Oct 24, 2002
8.186
8.189
7.544
7.784
43,266,908
-1.02(-11.58%)
Oct 23, 2002
8.302
8.838
8.114
8.804
20,054,622
+0.43(+5.16%)
Oct 22, 2002
9.037
9.037
8.313
8.371
13,556,413
-0.70(-7.75%)
Oct 21, 2002
8.429
9.085
8.220
9.075
12,072,806
+0.60(+7.08%)
Oct 18, 2002
8.368
8.553
8.083
8.474
14,713,987
-0.09(-1.08%)
Oct 17, 2002
8.364
8.745
8.364
8.567
15,506,546
+0.73(+9.28%)
Oct 16, 2002
8.340
8.481
7.722
7.839
22,392,450
-0.97(-10.99%)
Oct 15, 2002
8.656
9.006
8.591
8.807
20,349,770
+0.63(+7.77%)
Oct 14, 2002
7.843
8.237
7.770
8.172
12,323,959
+0.22(+2.72%)
Oct 11, 2002
7.774
8.275
7.760
7.956
17,515,416
+0.52(+7.02%)
Oct 10, 2002
6.912
7.582
6.803
7.434
16,517,799
+0.58(+8.46%)
Oct 09, 2002
6.641
7.166
6.604
6.854
14,378,876
+0.08(+1.23%)
Oct 08, 2002
6.731
6.875
6.494
6.771
14,097,760
+0.10(+1.48%)
Oct 07, 2002
6.758
6.813
6.579
6.672
11,161,140
-0.14(-2.07%)
Oct 04, 2002
7.338
7.465
6.648
6.813
20,652,494
-0.43(-5.92%)
Oct 03, 2002
7.276
7.448
7.142
7.242
11,399,472
-0.10(-1.36%)
Oct 02, 2002
7.166
7.688
7.156
7.341
17,163,086
+0.08(+1.04%)
Oct 01, 2002
7.070
7.352
6.912
7.266
12,492,948
+0.25(+3.52%)
Sep 30, 2002
7.015
7.166
6.892
7.019
15,789,398
-0.16(-2.20%)
Sep 27, 2002
6.734
7.345
6.665
7.177
31,976,794
+0.39(+5.71%)
Sep 26, 2002
6.782
7.221
6.768
6.789
26,765,816
+0.10(+1.44%)
Sep 25, 2002
5.996
6.841
5.920
6.693
25,773,150
+0.82(+14.04%)
Sep 24, 2002
5.670
6.109
5.670
5.869
9,866,833
+0.11(+1.97%)
Sep 23, 2002
5.989
6.006
5.697
5.756
11,075,771
-0.31(-5.15%)
Sep 20, 2002
6.096
6.133
5.955
6.068
14,712,382
+0.12(+1.96%)
Sep 19, 2002
5.818
6.144
5.800
5.951
13,460,555
-0.02(-0.29%)
Sep 18, 2002
5.708
6.041
5.680
5.969
15,692,084
+0.13(+2.29%)
Sep 17, 2002
6.199
6.264
5.804
5.835
39,553,568
+0.56(+10.68%)
Sep 16, 2002
5.900
5.900
5.155
5.272
29,303,272
-0.55(-9.38%)
Sep 13, 2002
6.277
6.363
5.667
5.818
31,363,680
-0.58(-9.12%)
Sep 12, 2002
6.693
6.693
6.332
6.401
12,655,317
-0.46(-6.66%)
Sep 11, 2002
6.820
7.149
6.820
6.857
6,395,067
+0.10(+1.52%)
Sep 10, 2002
6.617
6.960
6.552
6.755
10,953,400
+0.25(+3.85%)
Sep 09, 2002
6.700
6.700
6.322
6.504
10,363,753
-0.23(-3.46%)
Sep 06, 2002
6.679
6.916
6.658
6.737
10,736,598
+0.37(+5.77%)
Sep 05, 2002
6.693
6.737
6.308
6.370
11,396,559
-0.48(-7.06%)
Sep 04, 2002
6.799
6.916
6.559
6.854
8,194,800
+0.09(+1.32%)
Sep 03, 2002
7.084
7.139
6.734
6.765
8,921,161
-0.46(-6.37%)
Aug 30, 2002
7.204
7.438
7.012
7.225
7,567,210
-0.00(-0.05%)
Aug 29, 2002
7.105
7.407
6.902
7.228
973,609,600
+0.10(+1.35%)
Aug 28, 2002
7.317
7.335
6.995
7.132
10,271,908
-0.30(-4.06%)
Aug 27, 2002
7.925
7.928
7.355
7.434
9,014,001
-0.41(-5.25%)
Aug 26, 2002
7.774
7.923
7.516
7.846
5,604,324
+0.22(+2.93%)
Aug 23, 2002
7.774
7.860
7.595
7.623
5,551,929
-0.40(-4.96%)
Aug 22, 2002
8.340
8.347
7.849
8.021
11,270,982
-0.28(-3.43%)
Aug 21, 2002
7.825
8.340
7.822
8.306
12,436,424
+0.58(+7.51%)
Aug 20, 2002
7.836
7.908
7.667
7.726
6,212,093
-0.10(-1.32%)
Aug 16, 2002
7.077
7.921
7.077
7.829
11,325,586
+0.63(+8.77%)
Aug 15, 2002
7.057
7.379
6.864
7.197
8,448,284
+0.23(+3.35%)
Aug 14, 2002
6.638
6.991
6.301
6.964
12,899,104
+0.39(+5.95%)
Aug 13, 2002
6.947
7.242
6.549
6.573
8,451,640
-0.42(-6.04%)
Aug 12, 2002
7.012
7.039
6.779
6.995
5,836,821
+0.06(+0.84%)
Aug 07, 2002
7.166
7.378
6.555
6.936
10,074,657
+0.03(+0.40%)
Aug 06, 2002
6.933
7.156
6.861
6.909
12,777,898
+0.23(+3.44%)
Aug 05, 2002
7.087
7.276
6.573
6.679
13,130,444
-0.53(-7.38%)
Aug 02, 2002
7.211
7.262
6.916
7.211
20,849,814
+0.00(+0.05%)
Aug 01, 2002
7.565
7.599
7.087
7.208
10,469,887
-0.35(-4.63%)
Jul 31, 2002
7.465
7.637
7.321
7.558
9,204,946
-0.07(-0.90%)
Jul 30, 2002
7.692
7.911
7.554
7.626
12,566,662
-0.14(-1.77%)
Jul 29, 2002
7.520
7.901
7.305
7.764
9,940,465
+0.45(+6.20%)
Jul 26, 2002
7.582
7.667
7.132
7.311
9,545,098
-0.03(-0.42%)
Jul 25, 2002
7.801
8.048
7.063
7.341
19,371,964
-0.84(-10.28%)
Jul 24, 2002
7.685
8.217
7.568
8.182
13,566,511
+0.43(+5.58%)
Jul 23, 2002
8.210
8.453
7.740
7.750
17,304,614
-0.47(-5.72%)
Jul 22, 2002
8.546
8.786
7.980
8.220
11,249,422
-0.42(-4.88%)
Jul 19, 2002
8.752
8.814
8.539
8.642
8,988,174
-0.46(-5.05%)
Jul 17, 2002
9.373
9.459
8.718
9.102
13,792,997
+0.76(+9.09%)
Jul 12, 2002
8.738
8.780
8.206
8.344
9,808,354
-0.23(-2.68%)
Jul 11, 2002
7.997
8.615
7.873
8.574
20,371,914
+0.54(+6.75%)
Jul 10, 2002
8.845
8.855
7.805
8.031
27,213,054
-0.74(-8.45%)
Jul 09, 2002
9.246
9.305
8.735
8.773
9,951,703
-0.47(-5.12%)
Jul 08, 2002
9.452
9.747
9.078
9.246
10,788,781
-0.21(-2.19%)
Jul 05, 2002
8.906
9.469
8.886
9.452
4,494,815
+0.72(+8.30%)
Jul 04, 2002
8.340
8.824
8.110
8.728
11,240,390
+0.00(+0.00%)
Jul 03, 2002
8.340
8.824
8.110
8.728
11,219,120
+0.31(+3.67%)
Jul 02, 2002
8.814
8.828
8.052
8.419
14,090,476
-0.41(-4.59%)
Jul 01, 2002
9.418
9.627
8.817
8.824
10,710,114
-0.59(-6.27%)
Jun 28, 2002
9.387
9.813
9.315
9.414
11,191,732
-0.01(-0.07%)
Jun 27, 2002
9.593
9.795
9.202
9.421
12,105,147
+0.10(+1.03%)
Jun 26, 2002
8.694
9.404
8.512
9.325
13,367,611
+0.22(+2.45%)
Jun 25, 2002
9.662
9.765
9.102
9.102
10,294,634
-0.02(-0.19%)
Jun 21, 2002
10.09
10.09
9.054
9.119
18,698,922
-0.61(-6.25%)
Jun 20, 2002
10.13
10.34
9.634
9.727
13,785,422
-0.38(-3.80%)
Jun 19, 2002
10.23
10.58
10.08
10.11
9,763,484
-0.26(-2.51%)
Jun 18, 2002
10.26
10.95
10.23
10.37
9,876,532
+0.01(+0.07%)
Jun 17, 2002
10.26
10.42
10.10
10.37
11,040,516
+0.33(+3.25%)
Jun 14, 2002
9.919
10.21
9.614
10.04
12,792,466
+0.23(+2.38%)
Jun 12, 2002
9.480
9.982
9.404
9.806
15,426,655
+0.34(+3.59%)
Jun 11, 2002
10.18
10.27
9.466
9.466
10,122,731
-0.60(-5.93%)
Jun 10, 2002
10.46
10.46
10.03
10.06
8,340,771
-0.14(-1.38%)
Jun 07, 2002
9.360
10.41
9.181
10.20
19,127,804
+0.30(+3.01%)
Jun 06, 2002
9.988
10.13
9.644
9.905
8,846,573
-0.30(-2.93%)
Jun 05, 2002
10.05
10.30
9.789
10.20
7,481,841
-0.06(-0.57%)
May 31, 2002
10.42
10.79
10.17
10.26
12,155,844
-0.20(-1.90%)
May 28, 2002
10.74
10.80
10.33
10.46
6,638,062
-0.11(-1.04%)
May 27, 2002
10.75
10.76
10.39
10.57
4,191,218
+0.00(+0.00%)
May 24, 2002
10.75
10.76
10.39
10.57
4,114,881
-0.29(-2.65%)
May 23, 2002
11.05
11.05
10.40
10.86
7,597,220
-0.07(-0.60%)
May 22, 2002
10.74
11.12
10.61
10.92
6,496,169
+0.09(+0.86%)
May 21, 2002
11.47
11.57
10.72
10.83
10,463,332
-0.52(-4.57%)
May 20, 2002
11.22
11.47
10.93
11.35
7,116,184
+0.04(+0.36%)
May 17, 2002
11.36
11.49
10.98
11.31
7,411,623
+0.15(+1.38%)
May 16, 2002
11.19
11.39
11.02
11.15
8,376,317
-0.05(-0.46%)
May 15, 2002
10.98
11.67
10.85
11.21
12,144,772
+0.10(+0.86%)
May 14, 2002
10.78
11.18
10.75
11.11
13,781,926
+0.81(+7.86%)
May 13, 2002
9.789
10.33
9.730
10.30
11,332,459
+0.69(+7.14%)
May 10, 2002
10.34
10.34
9.459
9.614
12,452,448
-0.55(-5.37%)
May 09, 2002
15.87
10.79
10.15
10.16
12,414,572
+0.41(+4.20%)
May 06, 2002
9.699
10.18
9.578
9.750
11,336,830
+0.09(+0.95%)
May 03, 2002
10.16
10.16
9.489
9.658
16,718,547
-0.45(-4.44%)
May 02, 2002
10.30
10.59
10.06
10.11
13,162,785
-0.22(-2.17%)
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.