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
F5 Networks
(NQ:
FFIV
)
165.57
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
3.410
3.478
3.335
3.445
667,000
+0.03(+0.80%)
Apr 29, 2003
3.425
3.518
3.402
3.417
499,000
-0.01(-0.22%)
Apr 28, 2003
3.350
3.458
3.322
3.425
533,200
+0.11(+3.32%)
Apr 25, 2003
3.500
3.522
3.305
3.315
775,200
-0.21(-5.96%)
Apr 24, 2003
3.413
3.542
3.250
3.525
1,927,200
-0.03(-0.77%)
Apr 23, 2003
3.545
3.580
3.495
3.553
1,733,200
+0.02(+0.42%)
Apr 22, 2003
3.462
3.575
3.445
3.538
934,400
+0.06(+1.58%)
Apr 21, 2003
3.455
3.513
3.428
3.482
1,326,000
+0.03(+0.80%)
Apr 17, 2003
3.438
3.505
3.353
3.455
715,400
+0.02(+0.66%)
Apr 16, 2003
3.395
3.442
3.380
3.433
1,114,000
+0.10(+2.92%)
Apr 15, 2003
3.430
3.430
3.335
3.335
495,200
-0.10(-2.77%)
Apr 14, 2003
3.205
3.438
3.203
3.430
1,337,000
+0.17(+5.13%)
Apr 11, 2003
3.270
3.288
3.180
3.263
1,065,400
+0.12(+3.89%)
Apr 10, 2003
3.165
3.200
3.072
3.140
521,800
-0.02(-0.55%)
Apr 09, 2003
3.220
3.263
3.158
3.158
654,000
-0.07(-2.32%)
Apr 08, 2003
3.263
3.330
3.217
3.232
532,800
-0.03(-0.92%)
Apr 07, 2003
3.280
3.360
3.225
3.263
1,064,600
+0.13(+4.07%)
Apr 04, 2003
3.178
3.200
3.103
3.135
481,200
-0.04(-1.10%)
Apr 03, 2003
3.180
3.232
3.038
3.170
790,000
-0.00(-0.16%)
Apr 02, 2003
3.138
3.375
3.110
3.175
2,057,000
+0.09(+2.83%)
Apr 01, 2003
3.248
3.248
3.045
3.087
1,138,000
-0.07(-2.22%)
Mar 31, 2003
3.175
3.275
3.152
3.158
1,403,552
-0.12(-3.73%)
Mar 28, 2003
3.725
3.750
3.275
3.280
4,008,888
-0.51(-13.34%)
Mar 27, 2003
3.547
3.875
3.530
3.785
2,040,208
+0.20(+5.44%)
Mar 26, 2003
3.453
3.658
3.453
3.590
2,128,600
+0.14(+4.05%)
Mar 25, 2003
3.272
3.553
3.272
3.450
1,874,278
+0.17(+5.26%)
Mar 24, 2003
3.325
3.325
3.235
3.277
570,622
-0.09(-2.74%)
Mar 21, 2003
3.460
3.470
3.322
3.370
490,064
-0.02(-0.52%)
Mar 20, 2003
3.465
3.545
3.373
3.388
933,026
-0.12(-3.56%)
Mar 19, 2003
3.475
3.560
3.375
3.513
918,674
+0.02(+0.57%)
Mar 18, 2003
3.072
3.580
3.033
3.493
3,583,830
+0.46(+15.17%)
Mar 17, 2003
2.973
3.080
2.913
3.033
719,552
+0.04(+1.42%)
Mar 14, 2003
3.083
3.092
2.975
2.990
589,482
-0.09(-2.84%)
Mar 13, 2003
2.950
3.078
2.945
3.078
660,800
+0.13(+4.50%)
Mar 12, 2003
2.870
2.945
2.848
2.945
673,400
+0.04(+1.29%)
Mar 11, 2003
2.995
3.000
2.857
2.908
844,400
-0.10(-3.49%)
Mar 10, 2003
3.180
3.180
2.953
3.013
1,131,200
-0.17(-5.49%)
Mar 07, 2003
3.212
3.260
3.180
3.188
626,600
-0.06(-2.00%)
Mar 06, 2003
3.250
3.263
3.200
3.252
751,000
-0.00(-0.15%)
Mar 05, 2003
3.355
3.368
3.212
3.257
810,200
-0.10(-2.91%)
Mar 04, 2003
3.405
3.430
3.283
3.355
872,800
-0.06(-1.68%)
Mar 03, 2003
3.525
3.525
3.408
3.413
782,600
-0.08(-2.29%)
Feb 28, 2003
3.550
3.610
3.435
3.493
1,262,400
-0.06(-1.62%)
Feb 27, 2003
3.500
3.590
3.495
3.550
946,600
+0.06(+1.79%)
Feb 26, 2003
3.415
3.538
3.393
3.487
1,621,400
+0.04(+1.16%)
Feb 25, 2003
3.430
3.473
3.317
3.447
408,000
+0.00(+0.00%)
Feb 24, 2003
3.430
3.538
3.425
3.447
599,200
-0.04(-1.22%)
Feb 21, 2003
3.450
3.498
3.415
3.490
332,800
+0.04(+1.16%)
Feb 20, 2003
3.337
3.505
3.328
3.450
666,000
+0.10(+3.14%)
Feb 19, 2003
3.400
3.417
3.275
3.345
321,600
-0.05(-1.47%)
Feb 18, 2003
3.268
3.400
3.268
3.395
693,000
+0.15(+4.46%)
Feb 14, 2003
3.200
3.280
3.197
3.250
538,800
+0.05(+1.64%)
Feb 13, 2003
3.188
3.223
3.155
3.197
470,200
-0.01(-0.39%)
Feb 12, 2003
3.322
3.397
3.188
3.210
456,600
-0.12(-3.54%)
Feb 11, 2003
3.315
3.465
3.305
3.328
1,148,400
-0.00(-0.14%)
Feb 10, 2003
3.275
3.375
3.248
3.333
778,600
+0.06(+1.68%)
Feb 07, 2003
3.300
3.333
3.265
3.277
496,400
-0.03(-0.76%)
Feb 06, 2003
3.275
3.317
3.255
3.303
341,600
+0.03(+0.76%)
Feb 05, 2003
3.250
3.400
3.250
3.277
797,800
+0.04(+1.31%)
Feb 04, 2003
3.225
3.257
3.158
3.235
592,400
-0.08(-2.27%)
Feb 03, 2003
3.252
3.342
3.252
3.310
1,010,600
+0.07(+2.16%)
Jan 31, 2003
3.232
3.415
3.212
3.240
1,368,600
+0.00(+0.08%)
Jan 30, 2003
3.350
3.430
3.232
3.237
1,094,702
-0.12(-3.65%)
Jan 29, 2003
3.350
3.375
3.200
3.360
664,000
-0.01(-0.37%)
Jan 28, 2003
3.377
3.415
3.250
3.373
733,200
+0.00(+0.00%)
Jan 27, 2003
3.390
3.558
3.357
3.373
981,800
-0.11(-3.23%)
Jan 24, 2003
3.450
3.498
3.390
3.485
1,898,200
-0.01(-0.29%)
Jan 23, 2003
3.373
3.672
3.325
3.495
2,358,200
+0.47(+15.44%)
Jan 22, 2003
2.897
3.100
2.875
3.027
673,200
+0.09(+3.06%)
Jan 21, 2003
3.013
3.030
2.875
2.938
677,800
-0.10(-3.13%)
Jan 17, 2003
3.062
3.098
3.005
3.033
565,200
-0.09(-2.96%)
Jan 16, 2003
3.200
3.228
3.087
3.125
546,200
-0.09(-2.72%)
Jan 15, 2003
3.275
3.325
3.203
3.212
632,000
-0.07(-2.07%)
Jan 14, 2003
3.290
3.308
3.203
3.280
413,400
+0.00(+0.02%)
Jan 13, 2003
3.402
3.473
3.195
3.280
559,400
-0.10(-2.82%)
Jan 10, 2003
3.255
3.473
3.230
3.375
666,200
+0.07(+2.04%)
Jan 09, 2003
3.138
3.312
3.130
3.308
726,600
+0.21(+6.78%)
Jan 08, 2003
3.130
3.147
3.038
3.098
342,800
-0.07(-2.21%)
Jan 07, 2003
3.163
3.235
3.083
3.167
528,200
+0.03(+0.96%)
Jan 06, 2003
2.975
3.188
2.975
3.138
815,000
+0.17(+5.56%)
Jan 03, 2003
3.000
3.087
2.960
2.972
548,600
-0.05(-1.58%)
Jan 02, 2003
2.688
3.022
2.675
3.020
655,400
+0.33(+12.48%)
Dec 31, 2002
2.695
2.875
2.680
2.685
1,162,600
-0.04(-1.37%)
Dec 30, 2002
2.775
2.775
2.632
2.722
593,400
-0.03(-1.01%)
Dec 27, 2002
2.752
2.815
2.703
2.750
493,600
-0.00(-0.18%)
Dec 26, 2002
2.652
2.777
2.632
2.755
716,200
+0.11(+4.26%)
Dec 24, 2002
2.697
2.725
2.643
2.643
195,200
-0.07(-2.76%)
Dec 23, 2002
2.658
2.720
2.618
2.717
782,000
+0.04(+1.59%)
Dec 20, 2002
2.658
2.708
2.590
2.675
794,200
+0.05(+2.10%)
Dec 19, 2002
2.875
2.763
2.565
2.620
1,258,200
-0.07(-2.69%)
Dec 18, 2002
2.875
2.900
2.663
2.692
803,800
-0.22(-7.39%)
Dec 17, 2002
2.942
2.980
2.880
2.908
362,200
-0.01(-0.51%)
Dec 16, 2002
2.808
2.975
2.805
2.922
539,200
+0.11(+3.89%)
Dec 13, 2002
2.925
2.925
2.783
2.813
459,400
-0.11(-3.75%)
Dec 12, 2002
3.067
3.125
2.908
2.922
665,200
-0.12(-4.02%)
Dec 11, 2002
2.933
3.105
2.848
3.045
1,149,000
+0.14(+4.91%)
Dec 10, 2002
2.755
2.942
2.715
2.902
804,600
+0.21(+7.70%)
Dec 09, 2002
2.947
2.958
2.670
2.695
1,086,800
-0.29(-9.57%)
Dec 06, 2002
2.763
3.095
2.745
2.980
1,044,600
+0.14(+5.03%)
Dec 05, 2002
2.938
3.020
2.820
2.837
782,200
-0.03(-0.96%)
Dec 04, 2002
3.188
3.197
2.763
2.865
2,349,400
-0.36(-11.23%)
Dec 03, 2002
3.572
3.575
3.220
3.228
1,514,800
-0.36(-10.10%)
Dec 02, 2002
3.560
3.788
3.525
3.590
1,584,400
+0.08(+2.43%)
Nov 29, 2002
3.450
3.587
3.430
3.505
557,000
+0.12(+3.55%)
Nov 27, 2002
3.270
3.455
3.260
3.385
1,542,000
+0.15(+4.64%)
Nov 26, 2002
3.447
3.475
3.217
3.235
1,428,800
-0.29(-8.10%)
Nov 25, 2002
3.572
3.658
3.422
3.520
665,000
+0.00(+0.00%)
Nov 22, 2002
3.473
3.610
3.353
3.520
1,427,400
+0.01(+0.28%)
Nov 21, 2002
3.292
3.583
3.290
3.510
1,734,200
+0.24(+7.50%)
Nov 20, 2002
3.053
3.288
2.958
3.265
1,013,600
+0.20(+6.44%)
Nov 19, 2002
3.190
3.215
3.018
3.067
890,600
-0.10(-3.08%)
Nov 18, 2002
3.312
3.362
3.140
3.165
1,327,600
-0.12(-3.58%)
Nov 15, 2002
3.235
3.297
3.027
3.283
1,270,800
+0.03(+1.00%)
Nov 14, 2002
3.230
3.365
3.125
3.250
1,552,200
+0.15(+4.67%)
Nov 13, 2002
2.872
3.200
2.869
3.105
2,211,000
+0.20(+6.79%)
Nov 12, 2002
2.780
3.018
2.692
2.908
1,839,600
+0.15(+5.34%)
Nov 11, 2002
2.775
2.828
2.720
2.760
954,200
-0.07(-2.30%)
Nov 08, 2002
2.772
2.875
2.700
2.825
794,600
+0.05(+1.80%)
Nov 07, 2002
2.720
2.840
2.700
2.775
1,056,600
-0.06(-2.12%)
Nov 06, 2002
2.585
2.865
2.575
2.835
1,554,200
+0.26(+10.20%)
Nov 05, 2002
2.645
2.650
2.482
2.572
2,408,200
-0.07(-2.56%)
Nov 04, 2002
2.433
2.692
2.413
2.640
1,884,800
+0.26(+10.92%)
Nov 01, 2002
2.295
2.383
2.265
2.380
732,800
+0.03(+1.38%)
Oct 31, 2002
2.368
2.455
2.308
2.348
721,600
-0.02(-0.95%)
Oct 30, 2002
2.425
2.538
2.408
2.370
2,003,400
-0.25(-9.71%)
Oct 29, 2002
2.530
2.652
2.388
2.625
1,023,600
+0.04(+1.74%)
Oct 28, 2002
2.658
2.680
2.473
2.580
486,200
-0.02(-0.67%)
Oct 25, 2002
2.438
2.600
2.413
2.598
651,686
+0.19(+8.00%)
Oct 24, 2002
2.340
2.620
2.339
2.405
1,464,154
+0.06(+2.78%)
Oct 23, 2002
2.275
2.355
2.095
2.340
1,538,000
+0.06(+2.86%)
Oct 22, 2002
2.163
2.612
2.095
2.275
2,096,600
+0.11(+5.19%)
Oct 21, 2002
2.025
2.220
2.000
2.163
531,800
+0.13(+6.54%)
Oct 18, 2002
2.013
2.058
1.923
2.030
677,800
+0.03(+1.50%)
Oct 17, 2002
2.050
2.087
1.960
2.000
1,005,800
+0.08(+4.03%)
Oct 16, 2002
2.027
2.070
1.875
1.923
338,816
-0.20(-9.21%)
Oct 15, 2002
1.958
2.160
1.958
2.118
928,400
+0.18(+9.01%)
Oct 14, 2002
1.863
1.960
1.825
1.942
396,800
+0.08(+4.16%)
Oct 11, 2002
1.875
2.025
1.863
1.865
688,960
+0.02(+1.22%)
Oct 10, 2002
1.728
1.860
1.718
1.843
809,000
+0.13(+7.75%)
Oct 09, 2002
1.605
1.837
1.600
1.710
1,139,600
+0.01(+0.88%)
Oct 08, 2002
1.955
1.972
1.677
1.695
704,600
-0.18(-9.84%)
Oct 07, 2002
2.000
2.000
1.843
1.880
427,800
-0.11(-5.53%)
Oct 04, 2002
2.087
2.100
1.962
1.990
852,922
+0.00(+0.00%)
Oct 03, 2002
2.075
2.112
1.975
1.990
699,000
-0.07(-3.52%)
Oct 02, 2002
2.013
2.200
1.945
2.062
839,200
+0.07(+3.77%)
Oct 01, 2002
1.938
2.007
1.900
1.988
578,100
+0.10(+5.30%)
Sep 30, 2002
2.062
2.095
1.830
1.887
2,803,772
-0.18(-8.60%)
Sep 27, 2002
2.062
2.237
2.027
2.065
641,200
-0.00(-0.12%)
Sep 26, 2002
2.382
2.438
2.045
2.067
1,030,400
-0.30(-12.76%)
Sep 25, 2002
2.225
2.388
2.135
2.370
758,000
+0.20(+8.97%)
Sep 24, 2002
2.078
2.275
2.038
2.175
970,250
+0.02(+1.07%)
Sep 23, 2002
2.425
2.438
2.150
2.152
1,338,386
-0.31(-12.61%)
Sep 20, 2002
2.382
2.495
2.325
2.462
655,356
+0.14(+5.91%)
Sep 19, 2002
2.405
2.450
2.288
2.325
632,200
-0.12(-5.01%)
Sep 18, 2002
2.513
2.513
2.312
2.447
1,014,800
-0.07(-2.59%)
Sep 17, 2002
2.725
2.772
2.495
2.513
720,800
-0.14(-5.28%)
Sep 16, 2002
2.655
2.745
2.550
2.652
419,796
-0.04(-1.67%)
Sep 13, 2002
2.732
2.734
2.625
2.697
480,450
-0.06(-2.00%)
Sep 12, 2002
2.933
2.938
2.740
2.752
745,000
-0.20(-6.85%)
Sep 11, 2002
2.920
3.040
2.920
2.955
578,600
+0.03(+1.03%)
Sep 10, 2002
2.862
2.980
2.812
2.925
571,200
+0.06(+2.27%)
Sep 09, 2002
2.820
2.938
2.700
2.860
648,386
+0.03(+1.06%)
Sep 06, 2002
2.705
2.935
2.703
2.830
1,229,600
+0.17(+6.29%)
Sep 05, 2002
2.750
2.815
2.647
2.663
671,600
-0.16(-5.75%)
Sep 04, 2002
2.780
2.875
2.555
2.825
79,520,000
+0.04(+1.61%)
Sep 03, 2002
3.062
3.075
2.777
2.780
826,230
-0.34(-11.03%)
Aug 30, 2002
3.178
3.288
3.018
3.125
559,232
-0.05(-1.57%)
Aug 29, 2002
3.038
3.237
3.000
3.175
1,388,746
+0.12(+4.10%)
Aug 28, 2002
3.098
3.100
2.945
3.050
1,078,400
-0.07(-2.09%)
Aug 27, 2002
3.362
3.362
3.100
3.115
750,456
-0.23(-7.01%)
Aug 26, 2002
3.408
3.475
3.300
3.350
644,174
-0.07(-2.19%)
Aug 23, 2002
3.655
3.723
3.415
3.425
436,438
-0.27(-7.37%)
Aug 22, 2002
3.685
3.870
3.575
3.697
633,686
-0.01(-0.27%)
Aug 21, 2002
3.703
3.737
3.585
3.708
455,200
+0.08(+2.21%)
Aug 20, 2002
3.697
3.845
3.550
3.627
996,268
+0.12(+3.35%)
Aug 16, 2002
3.022
3.550
2.970
3.510
2,602,474
+0.49(+16.32%)
Aug 15, 2002
2.987
3.112
2.905
3.018
544,742
+0.05(+1.60%)
Aug 14, 2002
2.775
2.925
2.680
2.970
412,800
+0.20(+7.32%)
Aug 13, 2002
2.998
3.087
2.750
2.768
377,826
-0.22(-7.36%)
Aug 12, 2002
2.922
2.998
2.815
2.987
327,908
+0.04(+1.53%)
Aug 07, 2002
2.978
3.100
2.663
2.942
1,385,200
-0.01(-0.34%)
Aug 06, 2002
2.625
2.995
2.598
2.953
958,400
+0.35(+13.34%)
Aug 05, 2002
2.815
2.820
2.498
2.605
945,508
-0.22(-7.71%)
Aug 02, 2002
3.125
3.135
2.783
2.822
835,460
-0.24(-7.69%)
Aug 01, 2002
3.098
3.167
3.005
3.058
565,000
-0.07(-2.32%)
Jul 31, 2002
3.138
3.245
3.045
3.130
786,420
-0.04(-1.18%)
Jul 30, 2002
2.975
3.183
2.938
3.167
1,355,800
+0.19(+6.56%)
Jul 29, 2002
2.888
3.033
2.825
2.973
1,155,336
+0.20(+7.13%)
Jul 26, 2002
2.810
2.820
2.670
2.775
613,724
+0.02(+0.72%)
Jul 25, 2002
2.717
2.985
2.502
2.755
1,295,124
+0.03(+1.10%)
Jul 24, 2002
2.513
2.810
2.453
2.725
1,057,516
+0.17(+6.55%)
Jul 23, 2002
2.750
2.755
2.538
2.558
508,400
-0.13(-4.75%)
Jul 22, 2002
2.650
2.750
2.587
2.685
424,582
+0.02(+0.75%)
Jul 19, 2002
2.777
2.825
2.638
2.665
401,600
-0.21(-7.22%)
Jul 17, 2002
2.875
2.995
2.712
2.873
1,537,200
+0.37(+14.90%)
Jul 12, 2002
2.428
2.712
2.425
2.500
1,921,200
+0.08(+3.20%)
Jul 11, 2002
2.280
2.422
2.160
2.422
491,000
+0.08(+3.64%)
Jul 10, 2002
2.228
2.350
2.180
2.337
1,649,400
+0.19(+9.10%)
Jul 09, 2002
1.890
2.200
1.857
2.143
2,962,000
+0.25(+13.36%)
Jul 08, 2002
1.990
1.990
1.890
1.890
392,200
-0.10(-5.03%)
Jul 05, 2002
2.035
2.050
1.965
1.990
364,800
+0.03(+1.66%)
Jul 04, 2002
1.903
2.038
1.782
1.958
959,200
+0.00(+0.00%)
Jul 03, 2002
1.903
2.038
1.782
1.958
959,200
+0.12(+6.82%)
Jul 02, 2002
2.178
2.188
1.830
1.833
2,191,800
-0.41(-18.37%)
Jul 01, 2002
2.467
2.542
2.237
2.245
1,082,400
-0.20(-8.18%)
Jun 28, 2002
2.112
2.487
2.112
2.445
1,709,400
+0.19(+8.67%)
Jun 27, 2002
2.255
2.275
2.097
2.250
552,800
+0.05(+2.27%)
Jun 26, 2002
1.913
2.250
1.827
2.200
1,820,200
+0.12(+5.52%)
Jun 25, 2002
2.288
2.320
1.975
2.085
997,800
-0.23(-9.84%)
Jun 21, 2002
2.500
2.502
2.192
2.312
1,829,000
-0.21(-8.33%)
Jun 20, 2002
2.752
2.825
2.515
2.522
1,192,200
-0.25(-9.18%)
Jun 19, 2002
2.755
2.940
2.750
2.777
716,800
-0.01(-0.45%)
Jun 18, 2002
2.875
2.910
2.745
2.790
784,400
-0.04(-1.42%)
Jun 17, 2002
2.723
2.837
2.650
2.830
661,600
+0.09(+3.11%)
Jun 14, 2002
2.740
2.748
2.575
2.745
666,600
-0.16(-5.59%)
Jun 12, 2002
3.025
3.025
2.725
2.908
1,398,000
-0.10(-3.33%)
Jun 11, 2002
3.062
3.105
2.973
3.007
554,800
-0.01(-0.25%)
Jun 10, 2002
3.053
3.120
3.010
3.015
243,400
-0.03(-0.83%)
Jun 07, 2002
2.882
3.062
2.865
3.040
796,800
+0.06(+2.11%)
Jun 06, 2002
3.185
3.195
2.978
2.978
420,600
-0.19(-5.85%)
Jun 05, 2002
3.015
3.163
2.900
3.163
708,400
+0.21(+7.11%)
May 31, 2002
3.062
3.098
2.945
2.953
593,600
-0.17(-5.60%)
May 28, 2002
3.212
3.250
3.058
3.127
1,357,600
-0.09(-2.72%)
May 27, 2002
3.285
3.300
3.188
3.215
362,400
+0.00(+0.00%)
May 24, 2002
3.285
3.300
3.188
3.215
361,400
-0.08(-2.43%)
May 23, 2002
3.135
3.341
3.127
3.295
1,177,600
+0.13(+4.27%)
May 22, 2002
3.072
3.330
3.038
3.160
831,800
+0.08(+2.68%)
May 21, 2002
3.210
3.325
3.038
3.078
1,215,600
-0.10(-3.07%)
May 20, 2002
3.252
3.300
3.147
3.175
456,600
-0.12(-3.64%)
May 17, 2002
3.408
3.460
3.263
3.295
606,000
-0.05(-1.42%)
May 16, 2002
3.397
3.450
3.210
3.342
799,000
-0.04(-1.11%)
May 15, 2002
3.285
3.542
3.208
3.380
1,539,400
-0.00(-0.07%)
May 14, 2002
3.135
3.440
3.130
3.382
1,836,000
+0.42(+14.37%)
May 13, 2002
2.888
2.978
2.800
2.958
1,192,800
+0.08(+2.87%)
May 10, 2002
2.938
3.035
2.792
2.875
1,082,800
-0.07(-2.29%)
May 09, 2002
3.175
3.312
2.920
2.942
1,452,600
-0.27(-8.55%)
May 08, 2002
2.940
3.288
2.940
3.217
1,512,800
+0.42(+15.12%)
May 07, 2002
2.805
2.958
2.663
2.795
898,400
+0.02(+0.54%)
May 06, 2002
3.150
3.178
2.700
2.780
1,950,200
-0.41(-12.92%)
May 03, 2002
2.938
3.225
2.853
3.192
2,302,000
+0.23(+7.76%)
May 02, 2002
3.092
3.210
2.945
2.962
1,219,000
-0.09(-2.87%)
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.