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
United Therapeutic
(NQ:
UTHR
)
275.25
+0.25 (+0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
8.570
9.085
8.505
8.975
1,249,800
+0.38(+4.48%)
Apr 29, 2003
8.550
8.715
8.545
8.590
394,000
+0.02(+0.17%)
Apr 28, 2003
8.640
8.700
8.520
8.575
427,200
-0.06(-0.69%)
Apr 25, 2003
8.695
8.705
8.625
8.635
453,200
-0.06(-0.75%)
Apr 24, 2003
8.725
8.750
8.520
8.700
569,400
+0.02(+0.28%)
Apr 23, 2003
8.520
8.750
8.500
8.675
548,800
+0.07(+0.76%)
Apr 22, 2003
8.470
8.610
8.470
8.610
274,400
+0.09(+1.06%)
Apr 21, 2003
8.470
8.570
8.470
8.520
287,400
+0.06(+0.71%)
Apr 17, 2003
8.385
8.470
8.250
8.460
181,400
+0.18(+2.11%)
Apr 16, 2003
8.500
8.575
8.260
8.285
376,200
-0.21(-2.53%)
Apr 15, 2003
8.485
8.550
8.455
8.500
225,200
-0.03(-0.29%)
Apr 14, 2003
8.495
8.650
8.465
8.525
344,000
+0.03(+0.29%)
Apr 11, 2003
8.370
8.500
8.370
8.500
405,600
+0.12(+1.43%)
Apr 10, 2003
8.395
8.435
8.325
8.380
322,000
-0.01(-0.18%)
Apr 09, 2003
8.400
8.550
8.340
8.395
346,200
-0.08(-0.89%)
Apr 08, 2003
8.435
8.620
8.415
8.470
351,400
+0.04(+0.41%)
Apr 07, 2003
8.690
8.705
8.380
8.435
283,200
-0.15(-1.75%)
Apr 04, 2003
8.700
8.750
8.585
8.585
353,200
-0.15(-1.72%)
Apr 03, 2003
8.665
8.875
8.390
8.735
649,800
+0.09(+1.10%)
Apr 02, 2003
8.635
8.775
8.575
8.640
335,800
+0.02(+0.23%)
Apr 01, 2003
8.575
8.750
8.575
8.620
411,000
+0.00(+0.00%)
Mar 31, 2003
8.575
8.750
8.570
8.620
239,448
+0.00(+0.00%)
Mar 28, 2003
8.620
8.770
8.570
8.620
325,200
+0.04(+0.52%)
Mar 27, 2003
8.665
8.665
8.420
8.575
434,082
+0.08(+1.00%)
Mar 26, 2003
8.500
8.635
8.480
8.490
174,366
-0.11(-1.28%)
Mar 25, 2003
8.470
8.675
8.470
8.601
215,176
+0.12(+1.42%)
Mar 24, 2003
8.535
8.595
8.330
8.480
201,800
-0.07(-0.82%)
Mar 21, 2003
8.440
8.660
8.410
8.550
508,272
+0.11(+1.24%)
Mar 20, 2003
8.400
8.525
7.985
8.445
316,808
-0.00(-0.06%)
Mar 19, 2003
8.425
8.525
8.300
8.450
365,632
+0.02(+0.18%)
Mar 18, 2003
8.510
8.540
8.285
8.434
226,200
-0.09(-1.00%)
Mar 17, 2003
8.050
8.520
8.050
8.520
520,850
+0.43(+5.38%)
Mar 14, 2003
8.110
8.175
8.055
8.085
542,040
-0.01(-0.19%)
Mar 13, 2003
7.900
8.175
7.900
8.100
619,200
+0.17(+2.21%)
Mar 12, 2003
7.750
7.945
7.750
7.925
305,186
+0.09(+1.21%)
Mar 11, 2003
7.820
7.860
7.730
7.830
218,200
-0.01(-0.19%)
Mar 10, 2003
7.900
7.900
7.775
7.845
121,400
-0.06(-0.70%)
Mar 07, 2003
7.900
7.950
7.855
7.900
277,800
+0.00(+0.00%)
Mar 06, 2003
7.890
7.965
7.800
7.900
219,400
+0.01(+0.06%)
Mar 05, 2003
7.975
7.975
7.875
7.895
260,600
-0.10(-1.25%)
Mar 04, 2003
8.020
8.050
7.965
7.995
335,000
-0.01(-0.12%)
Mar 03, 2003
7.945
8.005
7.900
8.005
543,200
+0.11(+1.33%)
Feb 28, 2003
7.525
8.000
7.525
7.900
260,400
+0.21(+2.66%)
Feb 27, 2003
7.600
7.745
7.585
7.695
204,200
+0.05(+0.65%)
Feb 26, 2003
7.640
7.700
7.455
7.645
252,800
-0.03(-0.39%)
Feb 25, 2003
7.825
7.905
7.450
7.675
616,800
-0.02(-0.26%)
Feb 24, 2003
7.600
7.700
7.545
7.695
767,400
-0.00(-0.06%)
Feb 21, 2003
7.605
7.750
7.585
7.700
292,600
+0.12(+1.52%)
Feb 20, 2003
7.725
7.750
7.525
7.585
64,600
-0.15(-1.94%)
Feb 19, 2003
7.750
7.750
7.675
7.735
106,600
+0.01(+0.13%)
Feb 18, 2003
7.560
7.750
7.560
7.725
304,800
+0.13(+1.78%)
Feb 14, 2003
7.520
7.650
7.505
7.590
213,800
+0.08(+1.07%)
Feb 13, 2003
7.495
7.510
7.330
7.510
255,600
+0.12(+1.69%)
Feb 12, 2003
7.460
7.495
7.360
7.385
114,800
-0.14(-1.86%)
Feb 11, 2003
7.550
7.565
7.450
7.525
323,600
+0.03(+0.33%)
Feb 10, 2003
7.350
7.600
7.250
7.500
101,800
+0.00(+0.00%)
Feb 07, 2003
7.480
7.625
7.430
7.500
116,000
+0.00(+0.07%)
Feb 06, 2003
7.400
7.495
7.200
7.495
189,800
+0.08(+1.08%)
Feb 05, 2003
7.300
7.500
7.300
7.415
170,600
+0.07(+0.88%)
Feb 04, 2003
7.450
7.490
7.230
7.350
118,600
-0.14(-1.87%)
Feb 03, 2003
7.750
7.785
7.415
7.490
275,800
-0.23(-2.98%)
Jan 31, 2003
7.710
7.795
7.665
7.720
194,400
-0.04(-0.45%)
Jan 30, 2003
7.775
7.850
7.700
7.755
157,400
-0.02(-0.26%)
Jan 29, 2003
7.750
7.800
7.700
7.775
377,200
-0.04(-0.58%)
Jan 28, 2003
7.865
7.885
7.750
7.820
150,400
+0.04(+0.51%)
Jan 27, 2003
7.830
7.850
7.655
7.780
302,200
-0.04(-0.58%)
Jan 24, 2003
8.060
8.060
7.730
7.825
287,800
-0.26(-3.22%)
Jan 23, 2003
8.005
8.095
7.775
8.085
421,200
+0.10(+1.19%)
Jan 22, 2003
8.070
8.095
7.910
7.990
392,600
-0.08(-1.05%)
Jan 21, 2003
8.035
8.095
8.000
8.075
179,000
-0.11(-1.34%)
Jan 17, 2003
8.200
8.295
8.100
8.185
198,800
-0.10(-1.27%)
Jan 16, 2003
8.200
8.500
8.090
8.290
554,800
+0.08(+0.97%)
Jan 15, 2003
8.035
8.330
8.000
8.210
613,600
+0.21(+2.63%)
Jan 14, 2003
7.825
8.025
7.735
8.000
853,200
+0.22(+2.89%)
Jan 13, 2003
7.920
8.030
7.725
7.775
603,600
-0.17(-2.14%)
Jan 10, 2003
8.120
8.120
7.840
7.945
710,000
-0.12(-1.55%)
Jan 09, 2003
8.300
8.340
8.025
8.070
453,600
-0.19(-2.24%)
Jan 08, 2003
8.455
8.525
8.255
8.255
254,600
-0.24(-2.88%)
Jan 07, 2003
8.530
8.540
8.275
8.500
318,600
-0.01(-0.12%)
Jan 06, 2003
8.425
8.530
8.300
8.510
169,000
-0.02(-0.18%)
Jan 03, 2003
8.575
8.585
8.405
8.525
117,400
-0.03(-0.29%)
Jan 02, 2003
8.400
8.650
8.380
8.550
241,400
+0.20(+2.40%)
Dec 31, 2002
8.450
8.500
8.250
8.350
357,600
-0.08(-0.89%)
Dec 30, 2002
8.500
8.560
8.135
8.425
258,600
-0.11(-1.35%)
Dec 27, 2002
8.500
8.565
8.475
8.540
149,000
-0.09(-0.99%)
Dec 26, 2002
8.575
8.635
8.445
8.625
138,200
+0.04(+0.41%)
Dec 24, 2002
8.550
8.655
8.550
8.590
66,600
-0.04(-0.41%)
Dec 23, 2002
8.510
8.660
8.440
8.625
176,000
+0.12(+1.47%)
Dec 20, 2002
8.510
8.770
8.440
8.500
299,600
-0.16(-1.90%)
Dec 19, 2002
8.660
8.790
8.500
8.665
396,600
-0.01(-0.12%)
Dec 18, 2002
8.490
8.895
8.240
8.675
603,600
+0.16(+1.89%)
Dec 17, 2002
8.500
8.520
8.195
8.514
173,400
+0.02(+0.23%)
Dec 16, 2002
8.765
8.765
8.430
8.495
129,000
-0.23(-2.58%)
Dec 13, 2002
8.750
8.795
8.625
8.720
141,800
-0.08(-0.97%)
Dec 12, 2002
8.745
9.000
8.555
8.805
652,600
+0.07(+0.80%)
Dec 11, 2002
8.385
8.735
8.360
8.735
413,800
+0.29(+3.50%)
Dec 10, 2002
8.600
8.610
8.250
8.440
265,800
-0.16(-1.86%)
Dec 09, 2002
8.495
8.645
8.470
8.600
190,000
-0.04(-0.46%)
Dec 06, 2002
8.590
8.655
8.495
8.640
117,400
+0.04(+0.47%)
Dec 05, 2002
8.550
8.665
8.475
8.600
109,000
+0.13(+1.53%)
Dec 04, 2002
8.475
8.540
8.385
8.470
99,400
-0.07(-0.82%)
Dec 03, 2002
8.525
8.575
8.450
8.540
111,600
+0.01(+0.18%)
Dec 02, 2002
8.640
8.750
8.465
8.525
323,200
-0.11(-1.27%)
Nov 29, 2002
8.650
8.720
8.495
8.635
69,200
-0.04(-0.40%)
Nov 27, 2002
8.220
8.670
8.220
8.670
256,600
+0.46(+5.54%)
Nov 26, 2002
8.475
8.475
8.195
8.215
265,200
-0.23(-2.78%)
Nov 25, 2002
8.550
8.700
8.330
8.450
290,800
-0.06(-0.71%)
Nov 22, 2002
8.550
8.790
8.500
8.510
168,200
-0.13(-1.56%)
Nov 21, 2002
8.540
9.120
8.500
8.645
551,400
+0.08(+0.93%)
Nov 20, 2002
8.240
8.565
8.155
8.565
319,800
+0.35(+4.26%)
Nov 19, 2002
8.250
8.345
8.150
8.215
360,400
-0.12(-1.38%)
Nov 18, 2002
8.310
8.476
8.165
8.330
768,800
+0.21(+2.52%)
Nov 15, 2002
8.160
8.275
7.960
8.125
237,800
-0.11(-1.33%)
Nov 14, 2002
7.955
8.300
7.955
8.235
285,000
+0.31(+3.91%)
Nov 13, 2002
7.930
8.030
7.875
7.925
89,400
+0.00(+0.01%)
Nov 12, 2002
7.670
8.070
7.670
7.925
389,800
+0.25(+3.25%)
Nov 11, 2002
7.900
7.950
7.510
7.675
377,000
-0.24(-2.98%)
Nov 08, 2002
7.930
7.975
7.660
7.910
356,200
-0.04(-0.50%)
Nov 07, 2002
7.900
8.045
7.750
7.950
368,000
+0.00(+0.00%)
Nov 06, 2002
7.945
8.040
7.820
7.950
251,400
+0.04(+0.57%)
Nov 05, 2002
7.820
7.950
7.675
7.905
179,000
+0.11(+1.35%)
Nov 04, 2002
7.525
7.825
7.525
7.800
591,400
+0.30(+4.00%)
Nov 01, 2002
7.505
7.550
7.430
7.500
300,200
+0.03(+0.33%)
Oct 31, 2002
7.525
7.750
7.410
7.475
240,400
-0.03(-0.33%)
Oct 30, 2002
7.565
7.575
7.450
7.500
244,000
-0.05(-0.66%)
Oct 29, 2002
7.750
7.750
7.240
7.550
225,600
+0.10(+1.34%)
Oct 28, 2002
7.165
7.630
7.165
7.450
308,400
+0.17(+2.41%)
Oct 25, 2002
7.200
7.300
7.150
7.275
187,400
+0.15(+2.03%)
Oct 24, 2002
7.095
7.200
6.980
7.130
469,200
+0.05(+0.71%)
Oct 23, 2002
7.160
7.250
7.020
7.080
217,800
-0.14(-1.94%)
Oct 22, 2002
7.505
7.600
7.140
7.220
284,000
-0.40(-5.25%)
Oct 21, 2002
7.545
7.695
7.305
7.620
154,000
+0.12(+1.53%)
Oct 18, 2002
7.620
7.625
7.400
7.505
210,600
-0.07(-0.92%)
Oct 17, 2002
7.705
7.705
7.441
7.575
126,800
+0.03(+0.33%)
Oct 16, 2002
7.480
7.750
7.350
7.550
229,666
-0.06(-0.72%)
Oct 15, 2002
7.375
7.740
7.370
7.605
405,800
+0.08(+1.01%)
Oct 14, 2002
7.220
7.530
7.100
7.529
237,000
+0.43(+6.04%)
Oct 11, 2002
7.050
7.280
6.925
7.100
233,492
+0.10(+1.43%)
Oct 10, 2002
7.356
7.365
6.955
7.000
343,400
-0.38(-5.08%)
Oct 09, 2002
7.945
7.945
7.305
7.375
398,400
-0.53(-6.65%)
Oct 08, 2002
7.925
8.005
7.775
7.900
340,600
+0.00(+0.00%)
Oct 07, 2002
8.050
8.245
7.800
7.900
192,200
-0.17(-2.11%)
Oct 04, 2002
8.105
8.250
7.865
8.070
160,732
-0.06(-0.74%)
Oct 03, 2002
7.906
8.215
7.905
8.130
161,200
-0.02(-0.25%)
Oct 02, 2002
8.145
8.275
8.010
8.150
245,596
-0.07(-0.91%)
Oct 01, 2002
8.130
8.290
8.075
8.225
320,600
+0.00(+0.00%)
Sep 30, 2002
8.025
8.230
8.010
8.225
423,400
+0.20(+2.49%)
Sep 27, 2002
8.250
8.275
8.015
8.025
419,000
-0.22(-2.73%)
Sep 26, 2002
8.200
8.370
7.790
8.250
409,000
+0.08(+0.98%)
Sep 25, 2002
7.950
8.200
7.750
8.170
560,000
+0.37(+4.68%)
Sep 24, 2002
8.030
8.050
7.516
7.805
655,664
-0.19(-2.39%)
Sep 23, 2002
8.550
8.650
7.995
7.996
714,800
-0.51(-5.98%)
Sep 20, 2002
8.120
8.640
8.105
8.505
1,791,620
+0.36(+4.36%)
Sep 19, 2002
8.000
8.240
8.000
8.150
435,900
+0.14(+1.75%)
Sep 18, 2002
8.000
8.150
7.945
8.010
428,770
+0.01(+0.13%)
Sep 17, 2002
8.090
8.215
7.950
8.000
134,800
-0.07(-0.81%)
Sep 16, 2002
8.035
8.280
7.975
8.065
303,200
-0.19(-2.24%)
Sep 13, 2002
7.920
8.450
7.880
8.250
352,666
+0.30(+3.77%)
Sep 12, 2002
8.200
8.200
7.875
7.950
452,498
-0.24(-2.87%)
Sep 11, 2002
8.075
8.280
8.000
8.185
327,200
+0.22(+2.76%)
Sep 10, 2002
7.415
8.070
7.180
7.965
873,680
+0.60(+8.08%)
Sep 09, 2002
7.420
7.425
7.255
7.370
118,200
-0.06(-0.81%)
Sep 06, 2002
7.145
7.455
7.143
7.430
134,600
+0.38(+5.39%)
Sep 05, 2002
7.330
7.445
7.025
7.050
435,000
-0.29(-3.89%)
Sep 04, 2002
7.020
7.395
6.930
7.335
136,000
+0.39(+5.62%)
Sep 03, 2002
7.350
7.380
6.945
6.945
257,000
-0.40(-5.51%)
Aug 30, 2002
7.425
7.495
7.345
7.350
192,000
+0.00(+0.00%)
Aug 29, 2002
7.220
7.515
7.160
7.350
207,200
+0.23(+3.23%)
Aug 28, 2002
7.150
7.480
7.120
7.120
275,200
+0.03(+0.42%)
Aug 27, 2002
7.225
7.325
7.075
7.090
449,226
-0.08(-1.05%)
Aug 26, 2002
7.025
7.250
6.565
7.165
599,000
+0.17(+2.43%)
Aug 23, 2002
6.975
7.115
6.785
6.995
290,400
-0.03(-0.43%)
Aug 22, 2002
7.245
7.250
7.000
7.025
418,200
-0.09(-1.33%)
Aug 21, 2002
6.795
7.265
6.700
7.120
80,600
+0.32(+4.71%)
Aug 20, 2002
6.680
6.825
6.600
6.800
147,800
+0.04(+0.67%)
Aug 16, 2002
6.503
6.790
6.500
6.755
474,808
+0.22(+3.43%)
Aug 15, 2002
6.700
6.700
6.425
6.531
245,400
-0.02(-0.29%)
Aug 14, 2002
6.330
6.700
5.960
6.550
453,800
+0.15(+2.34%)
Aug 13, 2002
6.675
6.755
6.325
6.400
273,854
-0.32(-4.83%)
Aug 12, 2002
6.745
6.775
6.365
6.725
592,800
+1.29(+23.85%)
Aug 07, 2002
5.495
6.220
5.225
5.430
1,260,600
-0.08(-1.36%)
Aug 06, 2002
5.610
5.955
5.425
5.505
799,908
-0.17(-3.00%)
Aug 05, 2002
6.055
6.075
5.605
5.675
245,586
-0.38(-6.20%)
Aug 02, 2002
5.975
6.150
5.925
6.050
353,408
+0.05(+0.83%)
Aug 01, 2002
6.145
6.250
5.800
6.000
86,100,000
-0.08(-1.23%)
Jul 31, 2002
6.000
6.225
5.600
6.075
562,200
+0.04(+0.75%)
Jul 30, 2002
5.870
6.550
5.850
6.030
152,776
+0.03(+0.50%)
Jul 29, 2002
5.835
6.200
5.835
6.000
310,300
+0.17(+2.83%)
Jul 26, 2002
5.725
5.895
5.725
5.835
120,000
+0.01(+0.26%)
Jul 25, 2002
5.875
5.900
5.720
5.820
78,000
-0.05(-0.94%)
Jul 24, 2002
5.500
5.880
5.450
5.875
1,019,600
+0.37(+6.72%)
Jul 23, 2002
5.870
6.015
5.505
5.505
520,146
-0.32(-5.41%)
Jul 22, 2002
5.725
6.000
5.720
5.820
142,000
+0.04(+0.69%)
Jul 19, 2002
6.048
6.175
5.675
5.780
115,400
-0.29(-4.86%)
Jul 17, 2002
5.925
6.160
5.925
6.075
234,600
+0.45(+8.00%)
Jul 12, 2002
5.325
5.650
5.325
5.625
143,400
+0.22(+4.07%)
Jul 11, 2002
5.345
5.470
5.255
5.405
269,000
+0.04(+0.84%)
Jul 10, 2002
5.675
5.735
5.275
5.360
221,800
-0.30(-5.38%)
Jul 09, 2002
5.675
5.675
5.665
5.665
411,000
-0.01(-0.18%)
Jul 08, 2002
5.625
5.675
5.625
5.675
515,200
+0.05(+0.89%)
Jul 05, 2002
5.545
5.745
5.480
5.625
171,200
+0.20(+3.59%)
Jul 04, 2002
5.370
5.535
5.155
5.430
303,000
+0.00(+0.00%)
Jul 03, 2002
5.370
5.535
5.155
5.430
303,000
+0.25(+4.93%)
Jul 02, 2002
5.650
5.650
5.125
5.175
374,200
-0.48(-8.49%)
Jul 01, 2002
5.950
6.325
5.655
5.655
400,400
-0.52(-8.50%)
Jun 28, 2002
6.000
6.350
5.625
6.180
735,800
+0.33(+5.64%)
Jun 27, 2002
5.685
6.050
5.630
5.850
401,800
+0.10(+1.74%)
Jun 26, 2002
5.910
5.985
5.630
5.750
418,600
-0.21(-3.44%)
Jun 25, 2002
6.050
6.250
5.945
5.955
278,200
-0.30(-4.80%)
Jun 21, 2002
6.545
6.650
6.210
6.255
308,400
-0.32(-4.87%)
Jun 20, 2002
6.750
6.785
6.575
6.575
423,400
-0.22(-3.31%)
Jun 19, 2002
6.955
7.000
6.750
6.800
385,800
-0.17(-2.51%)
Jun 18, 2002
6.875
7.250
6.875
6.975
153,800
-0.08(-1.20%)
Jun 17, 2002
6.885
7.175
6.875
7.060
264,600
+0.11(+1.58%)
Jun 14, 2002
6.750
6.970
6.650
6.950
175,200
+0.18(+2.66%)
Jun 12, 2002
6.900
7.100
6.615
6.770
304,400
-0.18(-2.52%)
Jun 11, 2002
7.345
7.345
6.850
6.945
136,800
-0.40(-5.51%)
Jun 10, 2002
7.255
7.350
7.130
7.350
141,400
+0.07(+0.97%)
Jun 07, 2002
7.475
7.475
6.750
7.279
175,400
-0.06(-0.76%)
Jun 06, 2002
7.425
7.490
7.325
7.335
206,400
-0.13(-1.74%)
Jun 05, 2002
7.345
7.600
7.300
7.465
173,400
-0.19(-2.48%)
May 31, 2002
7.355
7.980
7.320
7.655
339,400
+0.21(+2.75%)
May 28, 2002
7.435
7.450
7.050
7.450
168,800
+0.12(+1.71%)
May 27, 2002
7.285
7.455
7.250
7.325
1,707,200
+0.00(+0.00%)
May 24, 2002
7.285
7.455
7.250
7.325
1,706,400
-0.03(-0.41%)
May 23, 2002
7.000
7.405
6.915
7.355
2,926,400
+0.53(+7.77%)
May 22, 2002
6.635
6.940
6.555
6.825
133,200
+0.16(+2.40%)
May 21, 2002
6.800
6.900
6.560
6.665
140,800
-0.24(-3.41%)
May 20, 2002
7.000
7.095
6.750
6.900
248,600
-0.11(-1.64%)
May 17, 2002
7.090
7.175
6.915
7.015
867,400
-0.06(-0.85%)
May 16, 2002
6.905
7.225
6.875
7.075
155,200
+0.17(+2.46%)
May 15, 2002
6.555
7.000
6.555
6.905
305,800
+0.21(+3.06%)
May 14, 2002
6.490
6.725
6.450
6.700
243,000
+0.23(+3.47%)
May 13, 2002
6.335
6.480
6.335
6.475
207,400
+0.13(+2.05%)
May 10, 2002
6.450
6.450
6.250
6.345
239,000
-0.03(-0.47%)
May 09, 2002
5.980
6.425
5.970
6.375
420,200
+0.29(+4.68%)
May 08, 2002
5.800
6.155
5.725
6.090
176,800
+0.31(+5.45%)
May 07, 2002
5.930
5.930
5.775
5.775
259,600
-0.11(-1.87%)
May 06, 2002
5.925
5.985
5.855
5.885
45,400
-0.09(-1.51%)
May 03, 2002
5.880
6.050
5.775
5.975
209,000
+0.08(+1.36%)
May 02, 2002
6.000
6.040
5.710
5.895
126,600
-0.15(-2.48%)
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.