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
Merit Medical Sys
(NQ:
MMSI
)
83.77
+1.36 (+1.65%)
Streaming Delayed Price
Updated: 2:59 PM EDT, Jun 12, 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
8.879
8.946
8.667
8.816
125,777
-0.02(-0.25%)
Apr 29, 2003
8.478
8.986
8.460
8.838
141,111
+0.30(+3.48%)
Apr 28, 2003
8.681
8.771
8.473
8.541
173,333
-0.09(-1.09%)
Apr 25, 2003
8.771
8.771
8.473
8.635
136,444
-0.14(-1.54%)
Apr 24, 2003
9.036
9.036
8.568
8.771
171,555
-0.18(-2.06%)
Apr 23, 2003
9.274
9.274
8.919
8.955
229,555
-0.31(-3.30%)
Apr 22, 2003
9.076
9.360
8.834
9.261
353,111
+0.17(+1.88%)
Apr 21, 2003
9.108
9.220
9.031
9.090
213,111
+0.00(+0.00%)
Apr 17, 2003
9.045
9.184
8.982
9.090
198,222
+0.12(+1.30%)
Apr 16, 2003
8.982
8.982
8.802
8.973
121,111
+0.02(+0.25%)
Apr 15, 2003
9.018
9.018
8.865
8.950
73,111
-0.03(-0.30%)
Apr 14, 2003
9.000
9.063
8.941
8.977
198,000
-0.03(-0.35%)
Apr 11, 2003
8.896
9.072
8.806
9.009
84,888
+0.06(+0.66%)
Apr 10, 2003
8.946
8.982
8.820
8.950
194,444
-0.00(-0.06%)
Apr 09, 2003
9.005
9.072
8.932
8.955
273,333
-0.12(-1.34%)
Apr 08, 2003
9.229
9.338
8.946
9.076
303,333
-0.26(-2.79%)
Apr 07, 2003
9.536
9.841
9.126
9.337
279,333
-0.10(-1.10%)
Apr 04, 2003
9.225
9.486
9.158
9.441
579,333
+0.21(+2.25%)
Apr 03, 2003
9.095
9.252
9.009
9.234
231,111
+0.14(+1.58%)
Apr 02, 2003
8.977
9.121
8.932
9.090
252,666
+0.19(+2.12%)
Apr 01, 2003
8.636
8.969
8.636
8.901
367,555
+0.33(+3.83%)
Mar 31, 2003
8.366
8.636
8.325
8.572
248,322
+0.19(+2.25%)
Mar 28, 2003
8.280
8.514
8.280
8.383
162,973
-0.07(-0.79%)
Mar 27, 2003
8.190
8.451
8.037
8.451
269,777
+0.23(+2.79%)
Mar 26, 2003
8.258
8.366
8.185
8.222
140,622
-0.13(-1.62%)
Mar 25, 2003
8.262
8.410
8.262
8.357
203,322
-0.02(-0.21%)
Mar 24, 2003
8.348
8.456
8.248
8.374
271,666
+0.00(+0.05%)
Mar 21, 2003
8.395
8.460
8.226
8.370
413,111
+0.03(+0.32%)
Mar 20, 2003
8.118
8.370
8.059
8.343
191,777
+0.16(+1.92%)
Mar 19, 2003
8.154
8.280
8.086
8.185
413,822
-0.11(-1.30%)
Mar 18, 2003
8.357
8.393
8.244
8.293
81,777
-0.06(-0.75%)
Mar 17, 2003
8.100
8.366
8.028
8.357
172,388
+0.20(+2.43%)
Mar 14, 2003
8.033
8.275
8.033
8.159
146,888
+0.07(+0.84%)
Mar 13, 2003
7.956
8.136
7.875
8.091
537,333
+0.16(+1.98%)
Mar 12, 2003
7.942
8.302
7.857
7.934
331,964
-0.19(-2.38%)
Mar 11, 2003
8.055
8.235
7.875
8.127
200,000
+0.03(+0.33%)
Mar 10, 2003
8.482
8.501
8.055
8.100
215,111
-0.25(-2.96%)
Mar 07, 2003
8.258
8.460
8.253
8.348
144,888
+0.02(+0.27%)
Mar 06, 2003
8.464
8.572
8.271
8.325
418,222
-0.14(-1.65%)
Mar 05, 2003
8.046
8.487
8.005
8.465
275,555
+0.42(+5.21%)
Mar 04, 2003
8.069
8.185
7.942
8.046
146,666
-0.01(-0.11%)
Mar 03, 2003
7.920
8.091
7.798
8.055
300,444
+0.31(+3.95%)
Feb 28, 2003
7.753
7.857
7.745
7.749
150,444
-0.03(-0.40%)
Feb 27, 2003
7.848
7.862
7.704
7.780
352,444
-0.13(-1.59%)
Feb 26, 2003
8.005
8.005
7.839
7.907
115,333
-0.04(-0.45%)
Feb 25, 2003
7.808
8.001
7.776
7.942
208,222
+0.11(+1.44%)
Feb 24, 2003
7.763
7.915
7.763
7.830
252,666
-0.02(-0.23%)
Feb 21, 2003
7.853
7.875
7.722
7.848
293,777
+0.07(+0.87%)
Feb 20, 2003
8.149
8.208
7.713
7.780
807,777
-0.39(-4.74%)
Feb 19, 2003
9.135
9.158
8.145
8.168
672,666
-0.94(-10.28%)
Feb 18, 2003
8.901
9.121
8.775
9.104
576,666
+0.20(+2.22%)
Feb 14, 2003
8.595
8.995
8.595
8.905
402,666
+0.35(+4.10%)
Feb 13, 2003
8.447
8.600
8.428
8.555
246,000
+0.12(+1.39%)
Feb 12, 2003
8.374
8.501
8.374
8.438
245,777
+0.11(+1.35%)
Feb 11, 2003
8.140
8.563
8.114
8.325
375,555
+0.18(+2.27%)
Feb 10, 2003
7.790
8.140
7.740
8.140
204,222
+0.36(+4.63%)
Feb 07, 2003
7.790
7.870
7.740
7.780
157,777
-0.01(-0.18%)
Feb 06, 2003
8.033
8.037
7.740
7.794
256,444
-0.22(-2.80%)
Feb 05, 2003
7.956
8.136
7.952
8.019
217,555
+0.07(+0.85%)
Feb 04, 2003
7.987
7.987
7.915
7.952
246,222
+0.01(+0.11%)
Feb 03, 2003
7.780
8.230
7.780
7.942
337,777
+0.07(+0.91%)
Jan 31, 2003
7.695
8.014
7.695
7.870
284,888
+0.15(+1.92%)
Jan 30, 2003
7.835
8.041
7.695
7.722
238,942
-0.06(-0.75%)
Jan 29, 2003
7.830
8.069
7.308
7.780
858,222
-0.02(-0.29%)
Jan 28, 2003
8.230
8.329
7.574
7.803
533,111
-0.50(-6.02%)
Jan 27, 2003
8.100
8.325
8.095
8.303
156,888
+0.05(+0.65%)
Jan 24, 2003
8.527
8.527
8.194
8.248
146,888
-0.27(-3.12%)
Jan 23, 2003
8.555
8.595
8.163
8.514
207,111
-0.09(-0.99%)
Jan 22, 2003
8.631
8.726
8.501
8.600
147,555
-0.02(-0.21%)
Jan 21, 2003
8.775
8.879
8.586
8.617
137,555
-0.18(-2.00%)
Jan 17, 2003
8.816
8.887
8.811
8.793
70,666
-0.06(-0.66%)
Jan 16, 2003
8.901
9.166
8.834
8.851
193,555
-0.14(-1.55%)
Jan 15, 2003
8.820
9.072
8.780
8.991
178,888
+0.09(+1.06%)
Jan 14, 2003
9.076
9.085
8.842
8.896
159,111
-0.18(-1.93%)
Jan 13, 2003
9.090
9.126
9.023
9.072
508,444
-0.03(-0.35%)
Jan 10, 2003
9.135
9.315
9.104
9.104
69,333
-0.13(-1.37%)
Jan 09, 2003
9.113
9.383
9.045
9.230
185,777
+0.15(+1.64%)
Jan 08, 2003
9.027
9.135
9.027
9.081
200,444
-0.00(-0.05%)
Jan 07, 2003
9.252
9.252
9.045
9.085
185,777
-0.15(-1.66%)
Jan 06, 2003
9.265
9.355
9.158
9.239
258,666
-0.08(-0.87%)
Jan 03, 2003
9.432
9.437
9.216
9.319
139,555
-0.04(-0.38%)
Jan 02, 2003
9.018
9.491
9.018
9.355
364,222
+0.39(+4.37%)
Dec 31, 2002
8.982
9.104
8.865
8.964
224,222
-0.02(-0.20%)
Dec 30, 2002
9.009
9.036
8.928
8.982
139,555
+0.03(+0.30%)
Dec 27, 2002
9.045
9.162
8.932
8.955
139,555
-0.09(-1.04%)
Dec 26, 2002
8.937
9.068
8.932
9.050
100,222
+0.27(+3.02%)
Dec 24, 2002
8.694
9.068
8.694
8.784
140,666
+0.08(+0.88%)
Dec 23, 2002
8.636
8.955
8.505
8.707
479,111
+0.07(+0.83%)
Dec 20, 2002
8.636
8.811
8.482
8.636
488,888
+0.04(+0.52%)
Dec 19, 2002
8.977
8.977
8.415
8.591
439,111
-0.39(-4.36%)
Dec 18, 2002
9.014
9.225
8.892
8.982
124,222
-0.01(-0.15%)
Dec 17, 2002
9.153
9.216
8.973
8.995
68,222
-0.13(-1.48%)
Dec 16, 2002
9.054
9.220
8.950
9.130
112,666
+0.02(+0.20%)
Dec 13, 2002
9.171
9.180
9.068
9.113
124,666
-0.04(-0.39%)
Dec 12, 2002
9.045
9.171
8.991
9.149
99,111
-0.00(-0.05%)
Dec 11, 2002
9.121
9.225
9.045
9.153
100,666
+0.06(+0.69%)
Dec 10, 2002
9.135
9.252
8.865
9.090
149,555
-0.11(-1.22%)
Dec 09, 2002
8.977
9.216
8.950
9.203
167,777
+0.20(+2.25%)
Dec 06, 2002
8.950
9.027
8.910
9.000
98,444
+0.09(+1.06%)
Dec 05, 2002
8.883
9.000
8.842
8.905
130,000
+0.02(+0.25%)
Dec 04, 2002
8.473
8.946
8.473
8.883
178,222
+0.32(+3.73%)
Dec 03, 2002
8.550
8.685
8.505
8.563
173,111
-0.10(-1.14%)
Dec 02, 2002
8.640
8.662
8.267
8.662
264,888
+0.12(+1.42%)
Nov 29, 2002
8.447
8.662
8.370
8.541
147,111
+0.04(+0.42%)
Nov 27, 2002
8.280
8.685
8.280
8.505
420,222
+0.13(+1.50%)
Nov 26, 2002
8.636
8.685
8.222
8.379
428,444
-0.25(-2.87%)
Nov 25, 2002
9.274
9.360
8.550
8.627
538,666
-0.79(-8.37%)
Nov 22, 2002
9.108
9.536
9.014
9.414
178,444
+0.23(+2.50%)
Nov 21, 2002
9.329
9.333
8.851
9.184
270,888
-0.15(-1.64%)
Nov 20, 2002
9.139
9.342
9.139
9.338
159,555
+0.13(+1.47%)
Nov 19, 2002
9.558
9.558
9.135
9.203
172,666
-0.27(-2.90%)
Nov 18, 2002
9.806
9.806
9.248
9.477
217,555
-0.30(-3.04%)
Nov 15, 2002
9.999
9.999
9.630
9.774
152,666
-0.22(-2.16%)
Nov 14, 2002
9.725
9.990
9.725
9.990
163,777
+0.22(+2.26%)
Nov 13, 2002
9.581
9.778
9.459
9.770
181,777
+0.27(+2.79%)
Nov 12, 2002
9.603
9.634
9.338
9.504
192,888
+0.01(+0.15%)
Nov 11, 2002
9.738
9.832
9.450
9.491
116,666
-0.20(-2.04%)
Nov 08, 2002
9.508
9.733
9.293
9.688
398,888
+0.23(+2.48%)
Nov 07, 2002
10.03
10.12
9.428
9.454
1,077,333
-1.09(-10.33%)
Nov 06, 2002
10.68
10.68
10.08
10.54
479,777
-0.14(-1.35%)
Nov 05, 2002
10.76
10.76
10.62
10.69
156,888
+0.09(+0.81%)
Nov 04, 2002
10.97
10.98
10.60
10.60
264,666
-0.23(-2.11%)
Nov 01, 2002
10.51
10.83
10.45
10.83
312,222
+0.26(+2.42%)
Oct 31, 2002
10.85
10.98
10.51
10.57
23,933,334
-0.22(-2.02%)
Oct 30, 2002
10.48
10.92
10.35
10.79
431,844
+0.44(+4.28%)
Oct 29, 2002
10.04
10.58
9.959
10.35
593,288
+0.19(+1.91%)
Oct 28, 2002
10.28
10.42
10.07
10.16
356,444
-0.17(-1.61%)
Oct 25, 2002
10.22
10.35
10.04
10.32
492,888
-0.02(-0.17%)
Oct 24, 2002
10.23
10.35
9.945
10.34
576,222
+0.13(+1.31%)
Oct 23, 2002
9.220
10.21
9.203
10.21
880,666
+0.89(+9.57%)
Oct 22, 2002
8.716
9.378
8.716
9.315
402,888
+0.41(+4.59%)
Oct 21, 2002
8.838
9.499
8.752
8.906
737,333
-0.13(-1.43%)
Oct 18, 2002
10.23
10.23
8.707
9.036
2,273,555
-1.64(-15.35%)
Oct 17, 2002
11.03
11.04
10.47
10.67
1,043,333
+0.31(+2.95%)
Oct 16, 2002
10.35
10.46
10.19
10.37
405,333
+0.02(+0.17%)
Oct 15, 2002
10.62
10.62
10.24
10.35
1,265,104
+0.26(+2.59%)
Oct 14, 2002
9.810
10.26
9.675
10.09
578,580
+0.53(+5.51%)
Oct 11, 2002
10.06
10.08
9.072
9.562
1,515,777
-0.21(-2.16%)
Oct 10, 2002
10.60
11.16
9.720
9.774
2,211,777
-0.81(-7.69%)
Oct 09, 2002
10.59
10.69
10.38
10.59
1,695,111
-0.04(-0.42%)
Oct 08, 2002
9.783
10.68
9.693
10.63
1,587,333
+0.86(+8.79%)
Oct 07, 2002
9.603
9.922
9.270
9.774
488,222
+0.13(+1.40%)
Oct 04, 2002
9.369
9.976
9.135
9.639
1,190,888
+0.23(+2.49%)
Oct 03, 2002
9.104
9.445
9.054
9.405
751,555
+0.39(+4.29%)
Oct 02, 2002
9.286
9.310
8.955
9.018
710,666
-0.30(-3.19%)
Oct 01, 2002
8.636
9.315
8.608
9.315
388,922
+0.63(+7.20%)
Sep 30, 2002
9.108
9.113
8.348
8.690
520,666
-0.37(-4.13%)
Sep 27, 2002
9.211
9.423
8.883
9.064
298,695
-0.16(-1.70%)
Sep 26, 2002
9.387
9.652
8.870
9.220
938,444
+0.02(+0.20%)
Sep 25, 2002
8.501
9.576
8.415
9.203
833,111
+0.81(+9.59%)
Sep 24, 2002
8.473
8.825
8.217
8.397
381,555
-0.14(-1.63%)
Sep 23, 2002
8.194
8.613
8.190
8.537
222,291
+0.26(+3.10%)
Sep 20, 2002
8.415
8.735
8.172
8.280
167,906
-0.14(-1.71%)
Sep 19, 2002
8.246
8.537
8.177
8.424
147,540
+0.07(+0.81%)
Sep 18, 2002
8.177
8.608
8.033
8.357
176,444
+0.26(+3.17%)
Sep 17, 2002
8.028
8.163
7.925
8.100
220,666
+0.21(+2.68%)
Sep 16, 2002
8.010
8.033
7.745
7.888
80,651
+0.03(+0.40%)
Sep 13, 2002
7.749
7.992
7.677
7.857
44,222
+0.07(+0.93%)
Sep 12, 2002
7.695
8.033
7.695
7.785
78,444
-0.02(-0.23%)
Sep 11, 2002
7.816
7.853
7.556
7.803
71,777
+0.20(+2.66%)
Sep 10, 2002
7.673
7.875
7.537
7.601
11,666,667
-0.10(-1.28%)
Sep 09, 2002
7.695
7.758
7.533
7.699
107,891
+0.02(+0.29%)
Sep 06, 2002
7.803
7.830
7.654
7.677
106,888
+0.01(+0.12%)
Sep 05, 2002
7.830
8.078
7.650
7.668
192,444
-0.41(-5.12%)
Sep 04, 2002
7.956
8.312
7.880
8.082
222,535
+0.17(+2.16%)
Sep 03, 2002
7.745
8.010
7.664
7.911
83,200
+0.15(+1.91%)
Aug 30, 2002
7.808
8.100
7.763
7.763
128,555
-0.27(-3.36%)
Aug 29, 2002
7.646
8.280
7.524
8.033
178,666
+0.22(+2.76%)
Aug 28, 2002
7.974
8.078
7.695
7.816
73,253
-0.19(-2.42%)
Aug 27, 2002
8.478
8.478
7.875
8.010
157,555
-0.43(-5.12%)
Aug 26, 2002
7.925
8.482
7.870
8.442
83,777
+0.46(+5.81%)
Aug 23, 2002
8.424
8.730
7.880
7.979
179,111
-0.35(-4.16%)
Aug 22, 2002
8.383
8.581
8.258
8.325
122,888
-0.04(-0.54%)
Aug 21, 2002
7.965
8.505
7.920
8.370
172,417
+0.46(+5.86%)
Aug 20, 2002
7.650
8.078
7.515
7.907
83,862
+0.12(+1.56%)
Aug 16, 2002
7.920
8.100
7.619
7.785
102,940
+0.02(+0.23%)
Aug 15, 2002
7.776
8.140
7.740
7.767
161,555
-0.09(-1.09%)
Aug 14, 2002
7.335
8.123
7.110
7.853
325,333
+0.52(+7.06%)
Aug 13, 2002
7.340
7.375
7.106
7.335
375,648
-0.02(-0.31%)
Aug 12, 2002
7.402
7.460
7.114
7.357
317,333
-0.72(-8.86%)
Aug 07, 2002
8.014
8.100
7.447
8.073
168,593
+0.25(+3.22%)
Aug 06, 2002
7.938
8.159
7.763
7.821
267,555
-0.12(-1.54%)
Aug 05, 2002
8.224
8.280
7.830
7.943
59,111
-0.18(-2.21%)
Aug 02, 2002
8.537
8.631
7.934
8.123
208,666
-0.47(-5.50%)
Aug 01, 2002
8.379
8.775
8.248
8.595
298,888
+0.20(+2.40%)
Jul 31, 2002
8.348
8.482
8.168
8.393
181,111
+0.02(+0.28%)
Jul 30, 2002
8.280
8.438
7.862
8.370
211,333
+0.00(+0.00%)
Jul 29, 2002
8.213
8.549
8.041
8.370
225,311
+0.13(+1.53%)
Jul 26, 2002
8.208
8.280
7.713
8.244
124,880
+0.18(+2.23%)
Jul 25, 2002
7.758
8.370
7.758
8.064
197,337
+0.34(+4.43%)
Jul 24, 2002
7.268
7.875
7.029
7.722
174,866
+0.39(+5.34%)
Jul 23, 2002
7.096
7.407
7.043
7.330
448,997
+0.13(+1.81%)
Jul 22, 2002
7.412
7.578
6.979
7.200
338,295
-0.26(-3.44%)
Jul 19, 2002
7.699
7.808
7.272
7.457
258,222
-0.85(-10.18%)
Jul 17, 2002
8.001
8.505
7.920
8.302
320,000
+0.79(+10.54%)
Jul 12, 2002
7.268
7.618
7.258
7.511
264,888
+0.02(+0.30%)
Jul 11, 2002
7.758
7.880
7.092
7.488
425,333
-0.38(-4.86%)
Jul 10, 2002
8.172
8.172
7.593
7.870
441,111
-0.25(-3.10%)
Jul 09, 2002
8.280
8.617
7.853
8.123
338,444
-0.16(-1.90%)
Jul 08, 2002
8.685
9.135
7.798
8.280
452,000
-0.41(-4.66%)
Jul 05, 2002
8.509
8.995
8.465
8.685
170,666
+0.19(+2.22%)
Jul 04, 2002
8.433
8.640
7.492
8.496
616,888
+0.00(+0.00%)
Jul 03, 2002
8.433
8.640
7.492
8.496
616,888
+0.01(+0.16%)
Jul 02, 2002
8.847
9.000
8.177
8.482
542,444
-0.52(-5.75%)
Jul 01, 2002
9.135
9.198
8.784
9.000
506,222
-0.22(-2.44%)
Jun 28, 2002
9.432
9.508
8.901
9.225
2,248,889
-0.11(-1.16%)
Jun 27, 2002
8.487
9.450
8.482
9.333
1,836,889
+0.80(+9.33%)
Jun 26, 2002
8.361
8.537
8.118
8.537
467,333
+0.09(+1.07%)
Jun 25, 2002
8.100
8.501
7.853
8.447
415,111
-0.01(-0.11%)
Jun 21, 2002
8.478
8.550
8.352
8.456
173,111
+0.06(+0.74%)
Jun 20, 2002
8.438
8.640
8.140
8.393
289,555
+0.02(+0.28%)
Jun 19, 2002
8.509
8.730
8.312
8.370
685,555
-0.18(-2.11%)
Jun 18, 2002
8.168
8.716
8.149
8.550
1,092,222
+0.40(+4.91%)
Jun 17, 2002
7.650
8.267
7.560
8.149
313,111
+0.58(+7.61%)
Jun 14, 2002
7.582
7.960
7.470
7.574
149,555
-0.10(-1.29%)
Jun 12, 2002
7.650
7.853
7.439
7.673
160,888
+0.02(+0.29%)
Jun 11, 2002
7.794
8.010
7.447
7.650
443,333
-0.17(-2.19%)
Jun 10, 2002
7.515
7.870
7.434
7.821
129,555
+0.31(+4.07%)
Jun 07, 2002
7.263
7.816
7.263
7.515
434,222
+0.11(+1.52%)
Jun 06, 2002
7.290
7.402
6.979
7.402
190,444
+0.14(+1.92%)
Jun 05, 2002
7.047
7.267
6.889
7.263
430,222
-0.56(-7.13%)
May 31, 2002
8.050
8.100
7.695
7.821
177,333
+0.14(+1.88%)
May 28, 2002
7.385
7.758
7.380
7.677
243,555
+0.17(+2.22%)
May 27, 2002
7.609
7.650
7.425
7.511
107,111
+0.00(+0.00%)
May 24, 2002
7.609
7.650
7.425
7.511
107,111
-0.13(-1.77%)
May 23, 2002
7.274
7.646
7.274
7.646
273,555
+0.38(+5.21%)
May 22, 2002
6.732
7.353
6.732
7.267
312,000
+0.29(+4.19%)
May 21, 2002
6.948
7.110
6.880
6.975
1,748,888
-0.11(-1.59%)
May 20, 2002
7.285
7.312
6.998
7.088
517,555
-0.07(-0.94%)
May 17, 2002
7.357
7.420
7.088
7.155
77,777
+0.00(+0.00%)
May 16, 2002
6.806
7.443
6.800
7.155
303,555
+0.38(+5.65%)
May 15, 2002
7.436
7.628
6.772
6.772
472,444
-0.70(-9.34%)
May 14, 2002
7.330
7.628
7.227
7.470
163,333
+0.21(+2.95%)
May 13, 2002
7.006
7.303
7.006
7.256
147,111
+0.21(+2.97%)
May 10, 2002
7.024
7.290
7.011
7.047
72,000
-0.11(-1.52%)
May 09, 2002
7.069
7.312
7.002
7.155
88,000
+0.01(+0.20%)
May 08, 2002
7.290
7.425
7.020
7.141
226,222
-0.20(-2.76%)
May 07, 2002
7.213
7.492
7.151
7.344
163,777
+0.13(+1.81%)
May 06, 2002
7.205
7.425
7.173
7.213
152,222
-0.30(-4.01%)
May 03, 2002
7.155
7.519
7.146
7.515
294,222
-0.08(-1.07%)
May 02, 2002
6.728
7.596
6.566
7.596
1,367,555
-0.19(-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.