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
Franklin Electric Company
(NQ:
FELE
)
99.48
+1.84 (+1.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
5.532
5.620
5.517
5.538
195,599
+0.00(+0.06%)
Apr 29, 2003
5.449
5.704
5.449
5.535
70,659
+0.10(+1.93%)
Apr 28, 2003
5.343
5.449
5.343
5.430
21,993
+0.04(+0.73%)
Apr 25, 2003
5.551
5.556
5.325
5.391
38,371
-0.12(-2.23%)
Apr 24, 2003
5.784
5.784
5.453
5.514
66,915
-0.33(-5.67%)
Apr 23, 2003
5.289
5.978
5.213
5.845
269,534
+0.58(+10.95%)
Apr 22, 2003
5.110
5.289
5.110
5.268
271,874
+0.07(+1.34%)
Apr 21, 2003
5.269
5.269
5.189
5.198
99,671
-0.07(-1.24%)
Apr 17, 2003
5.284
5.284
5.182
5.263
65,511
-0.00(-0.08%)
Apr 16, 2003
5.289
5.289
5.083
5.268
54,749
-0.02(-0.40%)
Apr 15, 2003
5.236
5.289
5.150
5.289
167,991
+0.00(+0.00%)
Apr 14, 2003
5.288
5.289
5.283
5.289
109,966
+0.07(+1.31%)
Apr 11, 2003
5.129
5.289
5.118
5.221
75,806
+0.09(+1.83%)
Apr 10, 2003
5.017
5.129
5.017
5.127
22,929
+0.09(+1.85%)
Apr 09, 2003
5.006
5.061
5.006
5.034
52,877
+0.02(+0.43%)
Apr 08, 2003
5.032
5.039
5.010
5.012
36,031
-0.03(-0.61%)
Apr 07, 2003
5.022
5.043
4.951
5.043
175,010
-0.02(-0.46%)
Apr 04, 2003
4.915
5.074
4.915
5.067
16,845
+0.10(+1.98%)
Apr 03, 2003
4.969
4.969
4.966
4.969
48,665
+0.00(+0.04%)
Apr 02, 2003
4.930
4.969
4.928
4.966
86,101
+0.02(+0.45%)
Apr 01, 2003
4.970
4.970
4.914
4.944
106,690
-0.08(-1.51%)
Mar 31, 2003
5.111
5.111
5.020
5.020
77,210
-0.18(-3.37%)
Mar 28, 2003
5.148
5.251
5.148
5.195
40,710
-0.01(-0.10%)
Mar 27, 2003
5.235
5.289
5.182
5.200
34,627
-0.02(-0.41%)
Mar 26, 2003
5.289
5.289
5.214
5.222
20,589
-0.07(-1.27%)
Mar 25, 2003
5.309
5.315
5.236
5.289
24,332
-0.02(-0.38%)
Mar 24, 2003
5.442
5.442
5.283
5.309
36,022
-0.11(-2.11%)
Mar 21, 2003
5.236
5.443
5.235
5.424
97,799
+0.21(+4.12%)
Mar 20, 2003
5.144
5.209
5.142
5.209
18,717
+0.02(+0.43%)
Mar 19, 2003
5.063
5.187
5.056
5.187
51,473
+0.11(+2.23%)
Mar 18, 2003
5.169
5.169
5.022
5.073
58,492
-0.09(-1.76%)
Mar 17, 2003
5.203
5.230
5.113
5.164
50,537
-0.06(-1.10%)
Mar 14, 2003
5.214
5.262
5.154
5.222
24,800
+0.01(+0.25%)
Mar 13, 2003
5.163
5.209
5.113
5.209
26,204
+0.03(+0.64%)
Mar 12, 2003
5.052
5.182
5.052
5.176
15,797
+0.09(+1.85%)
Mar 11, 2003
5.065
5.131
5.065
5.082
22,461
-0.03(-0.58%)
Mar 10, 2003
5.075
5.190
5.064
5.112
51,473
-0.02(-0.36%)
Mar 07, 2003
5.236
5.263
5.129
5.130
21,993
-0.12(-2.34%)
Mar 06, 2003
5.243
5.305
5.238
5.253
23,865
-0.03(-0.52%)
Mar 05, 2003
5.331
5.341
5.242
5.280
41,646
-0.06(-1.06%)
Mar 04, 2003
5.298
5.341
5.275
5.337
94,056
+0.07(+1.24%)
Mar 03, 2003
5.214
5.283
5.152
5.272
107,158
+0.03(+0.63%)
Feb 28, 2003
5.278
5.278
5.236
5.239
36,967
-0.04(-0.75%)
Feb 27, 2003
5.262
5.278
5.240
5.278
25,736
+0.05(+0.92%)
Feb 26, 2003
5.209
5.276
5.207
5.230
40,710
-0.01(-0.24%)
Feb 25, 2003
5.168
5.244
5.131
5.243
112,305
+0.11(+2.08%)
Feb 24, 2003
5.223
5.223
5.136
5.136
23,865
-0.08(-1.56%)
Feb 21, 2003
5.203
5.235
5.196
5.218
244,265
+0.02(+0.47%)
Feb 20, 2003
5.198
5.199
5.140
5.193
7,955
-0.03(-0.53%)
Feb 19, 2003
5.209
5.224
5.190
5.221
163,311
-0.01(-0.29%)
Feb 18, 2003
5.211
5.241
5.198
5.236
191,388
-0.01(-0.16%)
Feb 14, 2003
5.234
5.256
5.225
5.244
35,563
-0.04(-0.69%)
Feb 13, 2003
5.094
5.283
5.090
5.281
70,191
+0.16(+3.04%)
Feb 12, 2003
5.123
5.150
5.102
5.125
44,922
+0.00(+0.02%)
Feb 11, 2003
5.129
5.277
5.123
5.123
32,287
-0.03(-0.56%)
Feb 10, 2003
5.258
5.278
5.098
5.152
66,447
-0.22(-4.14%)
Feb 07, 2003
5.476
5.476
5.375
5.375
91,716
-0.09(-1.66%)
Feb 06, 2003
5.299
5.474
5.299
5.465
50,537
+0.00(+0.06%)
Feb 05, 2003
5.343
5.476
5.343
5.462
22,461
+0.01(+0.24%)
Feb 04, 2003
5.303
5.475
5.157
5.449
143,190
+0.16(+3.01%)
Feb 03, 2003
5.303
5.327
5.236
5.290
46,326
-0.01(-0.20%)
Jan 31, 2003
5.424
5.464
5.291
5.301
54,749
-0.07(-1.30%)
Jan 30, 2003
5.530
5.519
5.369
5.370
53,345
-0.14(-2.56%)
Jan 29, 2003
5.501
5.542
5.396
5.511
19,185
-0.01(-0.15%)
Jan 28, 2003
5.670
5.670
5.369
5.520
168,926
-0.01(-0.23%)
Jan 27, 2003
5.797
5.797
5.460
5.533
85,165
-0.21(-3.58%)
Jan 24, 2003
5.840
5.840
5.723
5.738
90,312
-0.08(-1.40%)
Jan 23, 2003
5.770
5.832
5.770
5.819
80,485
+0.01(+0.15%)
Jan 22, 2003
5.782
5.813
5.675
5.811
100,607
+0.03(+0.48%)
Jan 21, 2003
5.700
5.877
5.671
5.783
55,217
-0.07(-1.24%)
Jan 17, 2003
5.912
5.912
5.832
5.855
32,755
-0.09(-1.56%)
Jan 16, 2003
5.898
5.948
5.877
5.948
50,069
+0.04(+0.76%)
Jan 15, 2003
5.850
5.904
5.803
5.904
83,293
+0.00(+0.00%)
Jan 14, 2003
5.770
5.909
5.770
5.904
60,832
+0.00(+0.04%)
Jan 13, 2003
6.037
6.160
5.791
5.901
190,452
-0.23(-3.76%)
Jan 10, 2003
5.899
6.212
5.899
6.132
73,466
+0.23(+3.97%)
Jan 09, 2003
5.735
6.037
5.735
5.898
189,048
+0.18(+3.18%)
Jan 08, 2003
5.511
5.770
5.405
5.717
64,575
+0.15(+2.79%)
Jan 07, 2003
5.449
5.562
5.369
5.562
39,775
+0.14(+2.54%)
Jan 06, 2003
5.214
5.449
5.214
5.424
75,806
+0.20(+3.78%)
Jan 03, 2003
5.214
5.236
5.134
5.226
30,884
+0.01(+0.25%)
Jan 02, 2003
5.221
5.221
5.129
5.213
60,832
+0.08(+1.62%)
Dec 31, 2002
5.145
5.257
5.076
5.130
110,434
+0.02(+0.33%)
Dec 30, 2002
5.089
5.235
5.080
5.113
68,319
-0.01(-0.19%)
Dec 27, 2002
5.337
5.337
5.076
5.122
48,665
-0.21(-3.98%)
Dec 26, 2002
5.323
5.335
5.225
5.335
56,152
-0.05(-0.93%)
Dec 24, 2002
5.343
5.396
5.336
5.385
11,698
+0.01(+0.12%)
Dec 23, 2002
5.093
5.396
5.019
5.379
141,786
+0.07(+1.27%)
Dec 20, 2002
5.093
5.312
5.019
5.312
143,190
+0.24(+4.63%)
Dec 19, 2002
5.214
5.238
5.026
5.076
32,287
-0.14(-2.64%)
Dec 18, 2002
5.162
5.214
5.049
5.214
34,159
+0.06(+1.24%)
Dec 17, 2002
5.023
5.164
5.023
5.150
69,723
+0.05(+0.88%)
Dec 16, 2002
5.182
5.182
5.017
5.105
27,608
-0.04(-0.77%)
Dec 13, 2002
5.182
5.200
5.130
5.145
78,146
-0.10(-1.91%)
Dec 12, 2002
5.364
5.364
5.185
5.245
58,024
-0.12(-2.27%)
Dec 11, 2002
5.220
5.369
5.220
5.367
46,326
+0.12(+2.24%)
Dec 10, 2002
5.129
5.251
5.096
5.250
53,345
+0.11(+2.14%)
Dec 09, 2002
5.082
5.198
5.049
5.140
26,204
+0.01(+0.21%)
Dec 06, 2002
5.171
5.204
5.002
5.129
73,466
-0.08(-1.48%)
Dec 05, 2002
5.193
5.252
5.133
5.206
36,031
-0.04(-0.75%)
Dec 04, 2002
5.023
5.245
5.022
5.245
41,178
+0.13(+2.46%)
Dec 03, 2002
5.049
5.119
4.948
5.119
31,820
+0.10(+1.94%)
Dec 02, 2002
5.018
5.022
4.976
5.022
26,672
+0.00(+0.00%)
Nov 29, 2002
5.128
5.129
5.022
5.022
25,736
-0.13(-2.51%)
Nov 27, 2002
5.054
5.151
4.937
5.151
43,050
+0.10(+1.92%)
Nov 26, 2002
5.128
5.129
4.994
5.054
43,986
-0.08(-1.56%)
Nov 25, 2002
5.129
5.177
5.022
5.134
41,646
+0.01(+0.17%)
Nov 22, 2002
5.197
5.197
5.047
5.126
19,185
-0.00(-0.04%)
Nov 21, 2002
5.043
5.178
4.945
5.128
32,755
+0.14(+2.85%)
Nov 20, 2002
5.043
5.073
4.916
4.986
35,563
-0.04(-0.79%)
Nov 19, 2002
5.022
5.031
4.926
5.025
42,114
-0.00(-0.08%)
Nov 18, 2002
5.174
5.320
4.969
5.029
92,652
-0.31(-5.86%)
Nov 15, 2002
5.347
5.375
5.185
5.342
42,114
-0.00(-0.04%)
Nov 14, 2002
5.235
5.449
4.974
5.345
58,960
+0.23(+4.54%)
Nov 13, 2002
5.015
5.204
4.954
5.113
59,896
+0.10(+1.94%)
Nov 12, 2002
4.957
5.161
4.957
5.016
40,710
-0.04(-0.76%)
Nov 11, 2002
5.274
5.274
4.957
5.054
20,589
-0.14(-2.67%)
Nov 08, 2002
5.340
5.340
5.182
5.193
40,710
-0.04(-0.71%)
Nov 07, 2002
5.343
5.343
5.225
5.230
26,672
-0.08(-1.47%)
Nov 06, 2002
4.969
5.308
4.918
5.308
59,896
+0.36(+7.35%)
Nov 05, 2002
4.877
4.945
4.877
4.945
16,377
+0.08(+1.71%)
Nov 04, 2002
4.901
4.901
4.831
4.862
36,967
+0.05(+1.11%)
Nov 01, 2002
4.758
4.808
4.675
4.808
57,556
+0.11(+2.37%)
Oct 31, 2002
4.785
4.808
4.669
4.697
138,978
-0.02(-0.50%)
Oct 30, 2002
4.701
4.763
4.668
4.721
50,069
+0.02(+0.43%)
Oct 29, 2002
4.689
4.731
4.648
4.700
102,011
+0.07(+1.43%)
Oct 28, 2002
4.654
4.663
4.628
4.634
42,582
+0.04(+0.91%)
Oct 25, 2002
4.590
4.595
4.514
4.592
140,382
+0.00(+0.07%)
Oct 24, 2002
4.677
4.730
4.589
4.589
31,352
-0.07(-1.51%)
Oct 23, 2002
4.589
4.668
4.585
4.660
66,447
+0.07(+1.53%)
Oct 22, 2002
4.594
4.614
4.563
4.589
162,375
-0.00(-0.09%)
Oct 21, 2002
4.700
4.746
4.525
4.594
294,803
-0.16(-3.37%)
Oct 18, 2002
4.808
4.808
4.603
4.754
74,402
-0.00(-0.09%)
Oct 17, 2002
4.894
4.894
4.659
4.758
66,447
-0.03(-0.60%)
Oct 16, 2002
5.138
5.144
4.787
4.787
71,127
-0.34(-6.65%)
Oct 15, 2002
4.732
5.181
4.732
5.128
197,003
+0.38(+8.11%)
Oct 14, 2002
4.529
4.743
4.529
4.743
54,749
+0.20(+4.47%)
Oct 11, 2002
4.592
4.635
4.450
4.540
107,158
+0.01(+0.24%)
Oct 10, 2002
4.440
4.530
4.397
4.529
68,787
+0.08(+1.90%)
Oct 09, 2002
4.589
4.770
4.445
4.445
66,447
-0.32(-6.66%)
Oct 08, 2002
4.857
4.869
4.563
4.762
103,883
-0.10(-1.96%)
Oct 07, 2002
4.734
4.926
4.734
4.857
44,922
+0.02(+0.49%)
Oct 04, 2002
4.873
4.906
4.819
4.834
77,678
-0.04(-0.80%)
Oct 03, 2002
4.783
4.872
4.756
4.872
40,242
+0.09(+1.83%)
Oct 02, 2002
4.681
4.785
4.677
4.785
21,057
+0.09(+1.89%)
Oct 01, 2002
4.524
4.701
4.509
4.696
62,236
+0.13(+2.81%)
Sep 30, 2002
4.784
4.789
4.493
4.568
72,062
-0.13(-2.71%)
Sep 27, 2002
4.839
4.914
4.695
4.695
34,627
-0.13(-2.79%)
Sep 26, 2002
4.506
4.855
4.506
4.830
63,640
+0.30(+6.65%)
Sep 25, 2002
4.611
4.611
4.505
4.528
203,086
+0.01(+0.19%)
Sep 24, 2002
4.514
4.597
4.514
4.520
116,985
-0.02(-0.54%)
Sep 23, 2002
4.616
4.636
4.485
4.544
36,929
-0.13(-2.79%)
Sep 20, 2002
4.700
4.915
4.637
4.675
129,020
-0.13(-2.78%)
Sep 19, 2002
4.913
4.934
4.782
4.808
91,248
-0.11(-2.14%)
Sep 18, 2002
4.995
4.995
4.835
4.913
27,140
-0.05(-1.00%)
Sep 17, 2002
4.862
4.966
4.862
4.963
52,409
+0.09(+1.75%)
Sep 16, 2002
4.862
4.878
4.798
4.878
19,569
+0.02(+0.33%)
Sep 13, 2002
4.688
4.862
4.685
4.862
95,928
+0.17(+3.72%)
Sep 12, 2002
4.803
4.803
4.686
4.688
40,710
-0.12(-2.51%)
Sep 11, 2002
4.862
4.915
4.792
4.808
49,133
-0.08(-1.64%)
Sep 10, 2002
5.052
5.121
4.807
4.888
94,524
-0.21(-4.17%)
Sep 09, 2002
5.080
5.211
5.056
5.101
29,480
-0.03(-0.54%)
Sep 06, 2002
5.325
5.325
5.095
5.129
63,640
-0.11(-2.02%)
Sep 05, 2002
5.394
5.448
5.222
5.235
114,645
-0.21(-3.85%)
Sep 04, 2002
5.267
5.444
5.212
5.444
66,447
+0.18(+3.37%)
Sep 03, 2002
5.033
5.268
5.023
5.267
67,987
+0.19(+3.77%)
Aug 30, 2002
5.018
5.121
5.018
5.075
41,178
+0.10(+1.93%)
Aug 29, 2002
4.950
5.024
4.950
4.979
43,050
+0.03(+0.58%)
Aug 28, 2002
4.814
4.971
4.814
4.950
97,331
+0.05(+0.96%)
Aug 27, 2002
5.128
5.129
4.835
4.903
50,069
-0.16(-3.17%)
Aug 26, 2002
5.020
5.129
4.926
5.064
2,012,148
+0.15(+3.04%)
Aug 23, 2002
4.995
4.995
4.863
4.914
20,121
-0.05(-1.05%)
Aug 22, 2002
4.879
4.970
4.872
4.966
27,140
+0.00(+0.00%)
Aug 21, 2002
4.991
5.022
4.862
4.966
65,043
+0.00(+0.04%)
Aug 20, 2002
5.197
5.197
4.964
4.964
14,038
-0.29(-5.53%)
Aug 16, 2002
5.074
5.308
5.074
5.255
19,494
+0.14(+2.69%)
Aug 15, 2002
5.049
5.198
5.022
5.117
30,884
-0.04(-0.75%)
Aug 14, 2002
5.070
5.174
5.017
5.156
14,506
+0.07(+1.45%)
Aug 13, 2002
5.274
5.318
5.081
5.082
1,684,589
-0.15(-2.96%)
Aug 12, 2002
5.176
5.274
5.087
5.237
25,956
+0.09(+1.81%)
Aug 07, 2002
5.102
5.145
4.947
5.144
19,653
+0.13(+2.53%)
Aug 06, 2002
4.862
5.017
4.844
5.017
28,544
+0.21(+4.33%)
Aug 05, 2002
5.300
5.300
4.755
4.808
5,755,680
-0.36(-7.04%)
Aug 02, 2002
5.289
5.289
5.129
5.173
52,877
-0.12(-2.20%)
Aug 01, 2002
5.351
5.399
5.289
5.289
30,416
-0.06(-1.14%)
Jul 31, 2002
5.337
5.414
5.337
5.350
60,832
-0.05(-0.91%)
Jul 30, 2002
5.236
5.476
5.236
5.399
116,517
-0.10(-1.88%)
Jul 29, 2002
5.012
5.625
5.011
5.503
15,114,511
+0.36(+6.96%)
Jul 26, 2002
4.701
5.150
4.701
5.145
54,538
+0.39(+8.18%)
Jul 25, 2002
4.755
4.915
4.517
4.756
109,498
-0.03(-0.60%)
Jul 24, 2002
4.263
4.926
4.263
4.785
159,568
+0.52(+12.06%)
Jul 23, 2002
4.301
4.449
4.270
4.270
225,098
-0.10(-2.18%)
Jul 22, 2002
4.392
4.407
4.322
4.365
243,329
+0.08(+1.79%)
Jul 19, 2002
4.466
4.490
4.275
4.288
144,125
-0.41(-8.77%)
Jul 17, 2002
4.595
4.755
4.520
4.700
160,036
-0.10(-2.14%)
Jul 12, 2002
4.910
4.968
4.803
4.803
137,106
+0.01(+0.11%)
Jul 11, 2002
4.803
4.831
4.798
4.798
162,843
-0.01(-0.16%)
Jul 10, 2002
4.867
4.897
4.803
4.805
133,363
-0.22(-4.32%)
Jul 09, 2002
4.931
5.022
4.931
5.022
119,793
+0.02(+0.43%)
Jul 08, 2002
5.031
5.022
4.995
5.001
101,075
-0.03(-0.59%)
Jul 05, 2002
4.942
5.196
4.942
5.031
19,185
+0.01(+0.12%)
Jul 04, 2002
4.896
5.025
4.846
5.025
53,345
+0.00(+0.00%)
Jul 03, 2002
4.896
5.025
4.846
5.025
53,345
+0.10(+2.12%)
Jul 02, 2002
5.022
5.022
4.803
4.920
138,978
-0.05(-1.10%)
Jul 01, 2002
5.042
5.112
4.932
4.975
115,113
-0.05(-1.08%)
Jun 28, 2002
5.042
5.343
4.929
5.029
385,115
-0.12(-2.32%)
Jun 27, 2002
5.476
5.476
5.006
5.149
114,177
-0.29(-5.27%)
Jun 26, 2002
5.285
5.535
5.242
5.436
109,498
+0.03(+0.61%)
Jun 25, 2002
5.323
5.430
5.323
5.402
152,548
+0.17(+3.25%)
Jun 21, 2002
5.052
5.263
5.050
5.233
182,965
+0.09(+1.68%)
Jun 20, 2002
5.133
5.230
5.065
5.146
99,203
+0.08(+1.67%)
Jun 19, 2002
5.104
5.214
5.034
5.062
135,703
-0.05(-0.94%)
Jun 18, 2002
4.968
5.153
4.968
5.110
187,176
+0.15(+3.10%)
Jun 17, 2002
4.947
4.969
4.868
4.956
77,210
+0.04(+0.89%)
Jun 14, 2002
4.803
4.914
4.803
4.912
67,383
+0.10(+2.16%)
Jun 12, 2002
4.878
4.884
4.792
4.808
118,389
-0.06(-1.14%)
Jun 11, 2002
4.810
5.017
4.803
4.864
117,453
+0.03(+0.60%)
Jun 10, 2002
4.992
5.034
4.835
4.835
77,678
-0.07(-1.42%)
Jun 07, 2002
4.696
4.957
4.696
4.904
236,310
+0.21(+4.44%)
Jun 06, 2002
4.942
4.942
4.650
4.696
276,553
-0.26(-5.30%)
Jun 05, 2002
5.012
5.206
4.915
4.959
105,754
-0.16(-3.13%)
May 31, 2002
5.251
5.353
5.251
5.119
61,768
-0.43(-7.78%)
May 28, 2002
5.557
5.705
5.449
5.551
63,172
-0.06(-1.01%)
May 27, 2002
5.689
5.786
5.581
5.608
74,402
+0.01(+0.13%)
May 24, 2002
5.689
5.743
5.610
5.600
74,402
-0.24(-4.15%)
May 23, 2002
5.911
6.003
5.748
5.843
60,832
-0.19(-3.10%)
May 22, 2002
6.267
6.267
5.885
6.030
102,479
-0.14(-2.20%)
May 21, 2002
6.206
6.342
6.161
6.165
92,652
-0.14(-2.20%)
May 20, 2002
6.203
6.390
6.139
6.304
178,753
+0.15(+2.50%)
May 17, 2002
6.112
6.173
6.040
6.150
145,997
+0.05(+0.81%)
May 16, 2002
6.116
6.116
5.986
6.101
32,755
+0.00(+0.00%)
May 15, 2002
6.023
6.164
5.917
6.101
132,427
+0.04(+0.67%)
May 14, 2002
5.719
6.061
5.719
6.061
128,683
+0.44(+7.81%)
May 13, 2002
5.497
5.676
5.354
5.621
69,723
+0.14(+2.53%)
May 10, 2002
5.741
5.855
5.481
5.483
29,480
-0.28(-4.91%)
May 09, 2002
5.717
5.996
5.634
5.766
47,730
-0.05(-0.80%)
May 08, 2002
5.874
5.874
5.497
5.812
115,581
+0.09(+1.56%)
May 07, 2002
6.240
6.240
5.715
5.723
87,973
-0.42(-6.77%)
May 06, 2002
6.235
6.467
6.139
6.139
206,362
-0.11(-1.70%)
May 03, 2002
5.717
6.245
5.717
6.245
115,581
+0.17(+2.73%)
May 02, 2002
5.758
6.079
5.573
6.079
97,799
+0.35(+6.06%)
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.