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
Progress Software
(NQ:
PRGS
)
50.02
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
11.39
11.61
11.21
11.60
743,914
+0.26(+2.26%)
Apr 29, 2003
11.40
11.46
11.25
11.35
565,113
+0.00(+0.00%)
Apr 28, 2003
10.95
11.37
10.95
11.35
592,646
+0.23(+2.09%)
Apr 25, 2003
11.12
11.15
10.79
11.11
241,256
-0.02(-0.16%)
Apr 24, 2003
11.22
11.26
10.98
11.13
407,801
-0.14(-1.27%)
Apr 23, 2003
11.00
11.29
10.84
11.28
377,917
+0.29(+2.60%)
Apr 22, 2003
11.08
11.17
10.98
10.99
469,920
-0.17(-1.55%)
Apr 21, 2003
11.17
11.29
10.91
11.16
225,138
-0.12(-1.11%)
Apr 17, 2003
10.83
11.31
10.74
11.29
544,798
+0.55(+5.16%)
Apr 16, 2003
10.72
11.01
10.63
10.73
464,380
+0.01(+0.11%)
Apr 15, 2003
10.52
10.72
10.52
10.72
283,899
+0.10(+0.90%)
Apr 14, 2003
10.22
10.71
10.22
10.63
398,903
+0.35(+3.42%)
Apr 11, 2003
10.11
10.27
10.09
10.27
328,390
+0.20(+1.95%)
Apr 10, 2003
10.10
10.27
9.947
10.08
365,829
+0.03(+0.30%)
Apr 09, 2003
10.72
10.72
10.02
10.05
761,542
-0.21(-2.03%)
Apr 08, 2003
10.45
10.48
10.22
10.26
376,574
-0.25(-2.38%)
Apr 07, 2003
10.51
10.68
10.36
10.51
412,838
+0.02(+0.17%)
Apr 04, 2003
10.48
10.60
10.38
10.49
284,907
+0.01(+0.11%)
Apr 03, 2003
10.42
10.64
10.39
10.48
343,668
+0.04(+0.34%)
Apr 02, 2003
10.50
10.57
10.30
10.44
607,924
-0.07(-0.63%)
Apr 01, 2003
10.61
10.68
10.45
10.51
790,923
-0.18(-1.72%)
Mar 31, 2003
10.45
10.72
9.965
10.69
740,803
+0.25(+2.40%)
Mar 28, 2003
10.15
10.59
10.10
10.44
484,464
+0.21(+2.10%)
Mar 27, 2003
10.03
10.30
9.858
10.23
219,388
+0.19(+1.90%)
Mar 26, 2003
10.08
10.30
9.995
10.04
186,902
-0.10(-1.00%)
Mar 25, 2003
10.12
10.27
9.959
10.14
319,965
-0.04(-0.35%)
Mar 24, 2003
10.07
10.19
9.995
10.17
221,540
+0.05(+0.53%)
Mar 21, 2003
10.07
10.43
9.888
10.12
387,552
+0.00(+0.00%)
Mar 20, 2003
9.709
10.15
9.709
10.12
267,223
+0.27(+2.78%)
Mar 19, 2003
9.709
9.947
9.530
9.846
523,609
-0.07(-0.66%)
Mar 18, 2003
10.39
10.58
9.530
9.911
710,064
+0.41(+4.33%)
Mar 17, 2003
9.006
9.530
8.964
9.500
438,159
+0.48(+5.35%)
Mar 14, 2003
9.369
9.375
9.000
9.018
206,815
-0.36(-3.87%)
Mar 13, 2003
8.905
9.381
8.821
9.381
153,953
+0.48(+5.42%)
Mar 12, 2003
8.488
8.922
8.196
8.899
191,213
+0.41(+4.84%)
Mar 11, 2003
8.994
9.214
8.351
8.488
388,158
-0.58(-6.43%)
Mar 10, 2003
9.119
9.435
9.048
9.071
149,253
-0.33(-3.55%)
Mar 07, 2003
9.381
9.500
9.203
9.405
81,259
-0.03(-0.32%)
Mar 06, 2003
9.095
9.500
9.095
9.435
163,355
+0.13(+1.41%)
Mar 05, 2003
9.298
9.405
9.101
9.304
109,967
-0.05(-0.51%)
Mar 04, 2003
9.071
9.357
9.071
9.351
168,392
+0.27(+3.02%)
Mar 03, 2003
9.274
9.459
9.042
9.077
185,181
-0.24(-2.62%)
Feb 28, 2003
9.089
9.494
9.089
9.322
234,876
+0.15(+1.62%)
Feb 27, 2003
9.149
9.322
9.066
9.173
279,030
-0.02(-0.26%)
Feb 26, 2003
9.292
9.429
9.083
9.197
133,135
-0.06(-0.64%)
Feb 25, 2003
8.911
9.256
8.905
9.256
111,142
+0.28(+3.12%)
Feb 24, 2003
9.101
9.197
8.786
8.976
256,869
-0.22(-2.40%)
Feb 21, 2003
9.286
9.351
9.083
9.197
301,863
-0.10(-1.03%)
Feb 20, 2003
9.220
9.292
9.208
9.292
83,608
+0.02(+0.19%)
Feb 19, 2003
9.232
9.322
9.203
9.274
240,080
-0.08(-0.89%)
Feb 18, 2003
9.173
9.423
9.083
9.357
635,962
+0.22(+2.35%)
Feb 14, 2003
8.612
9.142
8.577
9.142
700,599
+0.53(+6.16%)
Feb 13, 2003
8.643
8.672
8.529
8.612
224,635
+0.01(+0.06%)
Feb 12, 2003
8.601
8.726
8.595
8.607
290,783
-0.04(-0.41%)
Feb 11, 2003
8.482
8.661
8.369
8.643
370,530
+0.14(+1.61%)
Feb 10, 2003
8.416
8.625
8.309
8.506
165,538
+0.14(+1.64%)
Feb 07, 2003
8.369
8.470
8.309
8.369
258,548
-0.07(-0.78%)
Feb 06, 2003
8.345
8.434
8.250
8.434
158,486
+0.09(+1.07%)
Feb 05, 2003
8.357
8.416
8.220
8.345
229,671
-0.10(-1.20%)
Feb 04, 2003
8.369
8.678
8.339
8.446
342,660
+0.08(+0.93%)
Feb 03, 2003
8.613
8.809
8.273
8.369
438,860
-0.18(-2.09%)
Jan 31, 2003
8.321
8.637
8.309
8.547
229,000
+0.20(+2.43%)
Jan 30, 2003
8.345
8.529
8.267
8.345
145,007
-0.00(-0.01%)
Jan 29, 2003
8.220
8.488
8.220
8.345
491,578
+0.07(+0.80%)
Jan 28, 2003
8.244
8.333
8.178
8.279
393,363
-0.02(-0.29%)
Jan 27, 2003
8.214
8.410
8.130
8.303
148,749
+0.05(+0.58%)
Jan 24, 2003
7.529
8.482
7.505
8.255
775,141
-0.16(-1.91%)
Jan 23, 2003
8.136
8.494
8.130
8.416
172,085
+0.36(+4.51%)
Jan 22, 2003
8.202
8.202
7.934
8.053
195,758
+0.01(+0.15%)
Jan 21, 2003
8.160
8.214
7.987
8.041
373,888
-0.24(-2.88%)
Jan 17, 2003
8.255
8.279
8.101
8.279
268,789
-0.01(-0.14%)
Jan 16, 2003
8.422
8.422
8.214
8.291
156,304
-0.12(-1.42%)
Jan 15, 2003
8.363
8.440
8.279
8.410
212,547
-0.02(-0.21%)
Jan 14, 2003
8.279
8.458
8.279
8.428
165,706
+0.14(+1.73%)
Jan 13, 2003
8.250
8.392
8.166
8.285
143,209
+0.05(+0.58%)
Jan 10, 2003
8.130
8.398
8.047
8.238
157,143
+0.05(+0.58%)
Jan 09, 2003
8.041
8.339
7.981
8.190
160,501
+0.21(+2.60%)
Jan 08, 2003
8.083
8.124
7.862
7.982
131,288
-0.13(-1.61%)
Jan 07, 2003
8.178
8.303
7.892
8.113
141,865
-0.13(-1.59%)
Jan 06, 2003
7.707
8.321
7.707
8.244
191,896
+0.46(+5.89%)
Jan 03, 2003
7.624
7.868
7.594
7.785
273,826
-0.05(-0.65%)
Jan 02, 2003
7.755
7.922
7.713
7.836
370,866
+0.12(+1.58%)
Dec 31, 2002
7.755
8.190
7.690
7.713
213,554
-0.10(-1.22%)
Dec 30, 2002
7.892
7.976
7.755
7.809
230,846
-0.14(-1.80%)
Dec 27, 2002
8.160
8.202
7.791
7.952
272,315
-0.16(-1.92%)
Dec 26, 2002
8.315
8.607
8.059
8.107
225,978
-0.20(-2.43%)
Dec 24, 2002
8.255
8.339
8.244
8.309
54,899
-0.05(-0.64%)
Dec 23, 2002
8.333
8.387
8.077
8.363
238,066
+0.04(+0.43%)
Dec 20, 2002
8.333
8.387
8.077
8.327
252,000
+0.12(+1.45%)
Dec 19, 2002
7.833
8.363
7.833
8.208
226,481
+0.31(+3.92%)
Dec 18, 2002
8.250
8.363
7.874
7.898
517,600
-0.53(-6.29%)
Dec 17, 2002
8.178
9.518
8.178
8.428
1,416,308
+0.34(+4.20%)
Dec 16, 2002
7.791
8.101
7.737
8.089
129,945
+0.35(+4.54%)
Dec 13, 2002
8.005
8.005
7.684
7.737
212,379
-0.14(-1.75%)
Dec 12, 2002
7.868
8.160
7.844
7.875
119,536
-0.16(-1.99%)
Dec 11, 2002
7.916
8.130
7.827
8.034
121,887
-0.02(-0.23%)
Dec 10, 2002
7.797
8.101
7.690
8.053
161,508
+0.26(+3.29%)
Dec 09, 2002
7.773
7.922
7.743
7.797
158,486
-0.13(-1.58%)
Dec 06, 2002
7.904
8.041
7.785
7.922
62,118
-0.01(-0.15%)
Dec 05, 2002
8.035
8.035
7.803
7.934
129,442
-0.08(-0.97%)
Dec 04, 2002
8.011
8.178
7.803
8.011
175,107
-0.15(-1.82%)
Dec 03, 2002
8.339
8.339
7.892
8.160
169,231
-0.11(-1.30%)
Dec 02, 2002
8.089
8.375
8.089
8.267
247,132
+0.18(+2.28%)
Nov 29, 2002
8.041
8.237
8.041
8.083
55,403
+0.04(+0.52%)
Nov 27, 2002
7.779
8.065
7.779
8.041
563,098
+0.25(+3.21%)
Nov 26, 2002
8.184
8.332
7.779
7.791
345,682
-0.40(-4.87%)
Nov 25, 2002
8.041
8.428
7.981
8.190
297,162
+0.11(+1.33%)
Nov 22, 2002
8.041
8.250
7.952
8.083
297,330
+0.01(+0.07%)
Nov 21, 2002
7.684
8.077
7.594
8.077
434,327
+0.43(+5.61%)
Nov 20, 2002
7.255
7.660
7.255
7.648
427,948
+0.40(+5.51%)
Nov 19, 2002
7.273
7.434
7.249
7.249
276,512
+0.01(+0.08%)
Nov 18, 2002
7.237
7.404
7.231
7.243
293,805
-0.07(-0.98%)
Nov 15, 2002
7.439
7.475
7.296
7.314
322,514
-0.01(-0.16%)
Nov 14, 2002
7.296
7.445
7.296
7.326
188,035
+0.04(+0.49%)
Nov 13, 2002
7.302
7.386
7.249
7.291
185,684
-0.02(-0.24%)
Nov 12, 2002
7.237
7.416
7.225
7.308
322,010
+0.14(+1.90%)
Nov 11, 2002
7.445
7.445
7.172
7.172
195,926
-0.24(-3.29%)
Nov 08, 2002
7.463
7.588
7.362
7.416
410,152
-0.03(-0.39%)
Nov 07, 2002
7.475
7.505
7.368
7.445
209,357
+0.00(+0.00%)
Nov 06, 2002
7.416
7.523
7.356
7.445
927,081
+0.07(+0.89%)
Nov 05, 2002
7.475
7.535
7.291
7.380
143,544
-0.15(-2.06%)
Nov 04, 2002
7.296
7.630
7.296
7.535
359,785
+0.24(+3.27%)
Nov 01, 2002
7.445
7.487
7.267
7.296
693,883
-0.14(-1.84%)
Oct 31, 2002
7.511
7.624
7.422
7.434
309,250
-0.01(-0.16%)
Oct 30, 2002
7.451
7.529
7.416
7.445
573,168
-0.01(-0.08%)
Oct 29, 2002
7.445
7.469
7.302
7.451
493,502
+0.01(+0.08%)
Oct 28, 2002
7.505
7.547
7.428
7.445
210,196
-0.02(-0.32%)
Oct 25, 2002
7.320
7.499
7.296
7.469
496,480
+0.17(+2.37%)
Oct 24, 2002
7.160
7.535
7.142
7.296
993,523
+0.13(+1.83%)
Oct 23, 2002
7.112
7.195
7.034
7.165
71,520
+0.06(+0.84%)
Oct 22, 2002
7.148
7.219
7.088
7.106
68,330
-0.13(-1.81%)
Oct 21, 2002
7.207
7.296
7.034
7.237
111,142
-0.02(-0.25%)
Oct 18, 2002
7.076
7.320
6.963
7.255
220,884
+0.28(+4.01%)
Oct 17, 2002
7.094
7.261
6.850
6.975
858,582
-0.02(-0.34%)
Oct 16, 2002
7.177
7.177
6.999
6.999
142,537
-0.12(-1.67%)
Oct 15, 2002
7.130
7.237
7.100
7.118
186,730
-0.01(-0.17%)
Oct 14, 2002
7.148
7.195
6.999
7.130
127,808
-0.07(-0.91%)
Oct 11, 2002
7.094
7.213
6.999
7.195
157,143
+0.15(+2.11%)
Oct 10, 2002
7.094
7.231
6.999
7.046
263,934
+0.07(+1.02%)
Oct 09, 2002
6.993
7.314
6.969
6.975
1,191,129
-0.02(-0.34%)
Oct 08, 2002
7.088
7.124
6.939
6.999
357,267
-0.06(-0.84%)
Oct 07, 2002
6.969
7.261
6.969
7.058
113,660
+0.09(+1.28%)
Oct 04, 2002
6.975
7.356
6.915
6.969
155,632
+0.04(+0.52%)
Oct 03, 2002
7.356
7.594
6.856
6.933
264,760
-0.45(-6.13%)
Oct 02, 2002
7.356
7.535
7.350
7.386
311,433
-0.04(-0.48%)
Oct 01, 2002
7.439
7.600
7.261
7.422
281,670
+0.21(+2.98%)
Sep 30, 2002
7.148
7.588
7.100
7.207
275,339
+0.01(+0.17%)
Sep 27, 2002
7.285
7.422
7.177
7.195
356,931
-0.05(-0.74%)
Sep 26, 2002
7.392
7.588
7.207
7.249
200,626
-0.08(-1.14%)
Sep 25, 2002
7.207
7.350
7.148
7.332
394,558
+0.13(+1.82%)
Sep 24, 2002
7.386
7.713
7.112
7.201
389,837
-0.24(-3.28%)
Sep 23, 2002
7.940
7.940
7.326
7.445
630,970
-0.45(-5.66%)
Sep 20, 2002
8.011
8.041
7.743
7.892
870,193
-0.15(-1.92%)
Sep 19, 2002
8.011
8.130
7.892
8.047
385,673
+0.04(+0.45%)
Sep 18, 2002
8.041
8.184
7.743
8.011
506,687
-0.03(-0.38%)
Sep 17, 2002
8.339
8.690
7.868
8.042
241,914
-0.24(-2.87%)
Sep 16, 2002
8.407
8.470
8.279
8.279
197,437
-0.14(-1.70%)
Sep 13, 2002
8.428
8.488
8.339
8.422
67,534
-0.07(-0.77%)
Sep 12, 2002
8.482
8.494
8.220
8.488
203,261
+0.00(+0.00%)
Sep 11, 2002
8.339
8.809
8.339
8.488
90,491
-0.03(-0.35%)
Sep 10, 2002
8.696
8.702
8.309
8.518
89,294
-0.14(-1.65%)
Sep 09, 2002
8.285
8.666
7.922
8.661
95,426
+0.26(+3.12%)
Sep 06, 2002
7.898
8.428
7.856
8.398
90,564
+0.51(+6.41%)
Sep 05, 2002
7.976
7.981
7.684
7.892
199,283
-0.09(-1.12%)
Sep 04, 2002
7.946
8.124
7.898
7.981
5,993,625
+0.10(+1.28%)
Sep 03, 2002
8.160
8.220
7.862
7.880
126,420
-0.46(-5.50%)
Aug 30, 2002
8.160
8.488
8.154
8.339
111,981
+0.15(+1.89%)
Aug 29, 2002
8.107
8.440
7.868
8.184
16,016,578
+0.14(+1.70%)
Aug 28, 2002
8.458
8.518
8.041
8.047
184,790
-0.42(-4.99%)
Aug 27, 2002
8.440
8.750
8.297
8.470
186,020
+0.10(+1.14%)
Aug 26, 2002
8.726
8.809
8.250
8.375
271,575
-0.35(-4.03%)
Aug 23, 2002
8.863
8.917
8.666
8.726
7,689,300
-0.14(-1.55%)
Aug 22, 2002
8.809
8.863
8.678
8.863
40,964
+0.05(+0.54%)
Aug 21, 2002
8.696
8.815
8.518
8.815
134,478
+0.01(+0.07%)
Aug 20, 2002
8.333
8.809
8.220
8.809
159,158
+0.35(+4.15%)
Aug 16, 2002
8.559
8.619
8.381
8.458
104,062
-0.13(-1.53%)
Aug 15, 2002
8.511
8.637
8.333
8.589
84,112
-0.04(-0.41%)
Aug 14, 2002
8.250
8.625
8.136
8.625
297,330
+0.38(+4.62%)
Aug 13, 2002
8.315
8.577
8.202
8.244
201,802
-0.11(-1.28%)
Aug 12, 2002
8.130
8.488
8.071
8.351
36,532,572
+0.15(+1.89%)
Aug 07, 2002
8.238
8.297
7.892
8.196
133,639
+0.11(+1.40%)
Aug 06, 2002
7.981
8.220
7.981
8.083
130,227
+0.19(+2.42%)
Aug 05, 2002
8.065
8.284
7.892
7.892
192,836
+0.01(+0.08%)
Aug 02, 2002
8.625
8.625
7.886
7.886
86,126
-0.61(-7.22%)
Aug 01, 2002
8.488
8.929
8.416
8.500
248,643
+0.20(+2.44%)
Jul 31, 2002
8.333
8.875
8.291
8.297
232,022
+0.01(+0.07%)
Jul 30, 2002
8.756
8.857
8.130
8.291
238,835
-0.38(-4.40%)
Jul 29, 2002
8.247
8.905
8.220
8.672
135,016
+0.43(+5.20%)
Jul 26, 2002
8.041
8.244
7.999
8.244
368,011
+0.32(+4.06%)
Jul 25, 2002
8.339
8.398
7.922
7.922
295,939
-0.54(-6.40%)
Jul 24, 2002
8.041
8.464
8.041
8.464
420,839
+0.24(+2.97%)
Jul 23, 2002
8.491
8.494
7.934
8.220
191,097
-0.33(-3.83%)
Jul 22, 2002
8.488
8.553
8.428
8.547
184,341
+0.02(+0.28%)
Jul 19, 2002
8.637
8.756
8.488
8.524
152,946
-0.31(-3.51%)
Jul 17, 2002
8.750
9.083
8.637
8.833
111,813
+0.05(+0.54%)
Jul 12, 2002
8.887
9.089
8.637
8.786
74,374
-0.08(-0.87%)
Jul 11, 2002
9.113
9.113
8.643
8.863
46,169
-0.33(-3.63%)
Jul 10, 2002
9.054
9.268
8.637
9.197
231,014
+0.13(+1.45%)
Jul 09, 2002
8.815
9.066
8.815
9.066
136,325
+0.23(+2.63%)
Jul 08, 2002
9.214
9.214
8.833
8.833
198,612
-0.38(-4.14%)
Jul 05, 2002
8.934
9.441
8.637
9.214
39,285
+0.39(+4.39%)
Jul 04, 2002
8.756
8.970
8.637
8.827
80,922
+0.00(+0.00%)
Jul 03, 2002
8.756
8.970
8.637
8.827
80,922
-0.01(-0.07%)
Jul 02, 2002
8.643
9.101
8.619
8.833
121,215
+0.02(+0.20%)
Jul 01, 2002
9.006
9.351
8.631
8.815
228,664
+0.02(+0.28%)
Jun 28, 2002
9.411
9.530
8.398
8.791
416,699
-0.64(-6.82%)
Jun 27, 2002
9.137
9.530
8.726
9.435
123,733
-0.01(-0.06%)
Jun 26, 2002
8.637
9.459
8.637
9.441
150,764
+0.66(+7.46%)
Jun 25, 2002
8.637
9.113
8.637
8.786
74,542
-0.07(-0.81%)
Jun 21, 2002
9.113
9.143
8.637
8.857
248,643
+0.07(+0.75%)
Jun 20, 2002
8.875
9.203
8.786
8.792
153,618
-0.08(-0.94%)
Jun 19, 2002
8.934
9.393
8.875
8.875
296,995
-0.41(-4.43%)
Jun 18, 2002
8.934
9.381
8.583
9.286
186,020
+0.35(+3.93%)
Jun 17, 2002
8.458
8.934
8.339
8.934
94,017
+0.30(+3.52%)
Jun 14, 2002
8.279
8.732
8.261
8.631
108,623
+0.29(+3.50%)
Jun 12, 2002
8.339
8.458
8.250
8.339
309,418
+0.00(+0.00%)
Jun 11, 2002
8.309
8.416
8.309
8.339
641,334
+0.03(+0.36%)
Jun 10, 2002
8.315
8.559
8.309
8.309
964,688
+0.11(+1.38%)
Jun 07, 2002
7.928
8.381
7.862
8.196
222,956
+0.12(+1.47%)
Jun 06, 2002
7.833
8.196
7.833
8.077
148,413
-0.14(-1.74%)
Jun 05, 2002
8.017
8.339
7.749
8.220
242,095
-0.13(-1.57%)
May 31, 2002
8.220
8.488
8.041
8.351
136,157
-0.01(-0.07%)
May 28, 2002
8.339
8.422
8.101
8.357
154,961
+0.17(+2.04%)
May 27, 2002
8.780
8.875
7.952
8.190
172,925
+0.00(+0.00%)
May 24, 2002
8.780
8.875
7.952
8.190
170,910
-0.40(-4.65%)
May 23, 2002
8.369
8.863
8.273
8.589
244,278
+0.35(+4.19%)
May 22, 2002
8.422
8.458
7.809
8.244
562,427
-0.18(-2.12%)
May 21, 2002
9.203
9.203
8.416
8.422
145,559
-0.63(-6.91%)
May 20, 2002
9.024
9.304
8.815
9.048
100,061
+0.00(+0.00%)
May 17, 2002
9.250
9.340
9.024
9.048
181,823
-0.20(-2.19%)
May 16, 2002
9.530
9.530
9.083
9.250
100,229
-0.27(-2.82%)
May 15, 2002
9.334
9.518
9.232
9.518
174,100
+0.15(+1.59%)
May 14, 2002
9.143
9.435
9.113
9.369
182,494
+0.17(+1.81%)
May 13, 2002
9.083
9.232
8.964
9.203
105,937
+0.21(+2.32%)
May 10, 2002
8.994
9.250
8.994
8.994
167,049
+0.00(+0.00%)
May 09, 2002
9.619
9.649
8.994
8.994
258,884
-0.61(-6.33%)
May 08, 2002
9.649
9.697
9.471
9.602
267,950
+0.27(+2.87%)
May 07, 2002
9.531
9.917
9.238
9.334
230,343
-0.14(-1.45%)
May 06, 2002
9.852
10.13
8.994
9.471
253,511
-0.54(-5.36%)
May 03, 2002
9.923
10.01
9.649
10.01
162,684
-0.09(-0.89%)
May 02, 2002
9.691
10.13
9.679
10.10
93,010
+0.38(+3.86%)
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.