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
Citizens Inc
(NY:
CIA
)
2.850
+0.020 (+0.71%)
Official Closing Price
Updated: 7:00 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
5.192
5.265
4.988
5.159
55,371
-0.07(-1.25%)
Apr 29, 2003
5.306
5.306
5.167
5.224
36,873
-0.01(-0.16%)
Apr 28, 2003
5.143
5.257
5.020
5.232
20,090
+0.10(+1.91%)
Apr 25, 2003
4.996
5.224
4.996
5.135
8,207
+0.07(+1.45%)
Apr 24, 2003
5.183
5.224
5.020
5.061
9,555
-0.16(-3.13%)
Apr 23, 2003
5.143
5.224
5.143
5.224
9,677
+0.04(+0.79%)
Apr 22, 2003
5.045
5.183
4.979
5.183
19,723
+0.10(+1.93%)
Apr 21, 2003
4.988
5.102
4.988
5.086
6,737
-0.02(-0.32%)
Apr 17, 2003
5.086
5.102
5.028
5.102
13,842
+0.05(+0.97%)
Apr 16, 2003
5.086
5.102
4.857
5.053
20,580
-0.03(-0.64%)
Apr 15, 2003
5.045
5.102
4.979
5.086
14,210
-0.02(-0.32%)
Apr 14, 2003
4.996
5.102
4.988
5.102
10,902
+0.07(+1.46%)
Apr 11, 2003
5.143
5.183
4.996
5.028
32,341
-0.20(-3.75%)
Apr 10, 2003
5.143
5.306
5.102
5.224
14,823
+0.03(+0.63%)
Apr 09, 2003
5.208
5.339
5.183
5.192
11,147
+0.07(+1.27%)
Apr 08, 2003
5.298
5.306
5.126
5.126
13,230
-0.14(-2.64%)
Apr 07, 2003
5.143
5.281
5.143
5.265
17,028
+0.20(+4.03%)
Apr 04, 2003
5.094
5.183
5.012
5.061
27,685
+0.00(+0.00%)
Apr 03, 2003
5.167
5.167
4.988
5.061
19,723
-0.01(-0.16%)
Apr 02, 2003
5.135
5.135
4.996
5.069
21,928
-0.07(-1.43%)
Apr 01, 2003
4.939
5.143
4.939
5.143
18,008
+0.20(+4.13%)
Mar 31, 2003
5.004
5.143
4.939
4.939
25,358
-0.05(-0.98%)
Mar 28, 2003
5.086
5.183
4.988
4.988
19,845
-0.14(-2.71%)
Mar 27, 2003
5.004
5.143
4.996
5.126
18,498
+0.06(+1.13%)
Mar 26, 2003
5.224
5.363
5.069
5.069
12,250
-0.07(-1.43%)
Mar 25, 2003
5.045
5.257
4.971
5.143
17,885
+0.16(+3.11%)
Mar 24, 2003
5.159
5.200
4.979
4.988
20,580
-0.42(-7.70%)
Mar 21, 2003
5.306
5.510
5.290
5.404
33,321
+0.11(+2.00%)
Mar 20, 2003
5.224
5.347
5.053
5.298
28,666
-0.01(-0.15%)
Mar 19, 2003
5.175
5.330
4.930
5.306
29,033
+0.21(+4.17%)
Mar 18, 2003
5.143
5.257
5.045
5.094
14,210
+0.03(+0.65%)
Mar 17, 2003
5.428
5.714
5.061
5.061
57,944
-0.42(-7.74%)
Mar 14, 2003
5.551
5.714
5.486
5.486
13,475
-0.02(-0.44%)
Mar 13, 2003
5.388
5.510
5.347
5.510
13,107
+0.16(+3.05%)
Mar 12, 2003
4.996
5.347
4.939
5.347
8,942
+0.33(+6.50%)
Mar 11, 2003
5.028
5.143
4.979
5.020
14,210
+0.07(+1.49%)
Mar 10, 2003
5.061
5.086
4.947
4.947
11,760
-0.16(-3.04%)
Mar 07, 2003
5.061
5.330
5.053
5.102
19,968
+0.00(+0.00%)
Mar 06, 2003
5.159
5.216
4.939
5.102
17,518
+0.02(+0.48%)
Mar 05, 2003
4.996
5.224
4.979
5.077
16,048
+0.08(+1.63%)
Mar 04, 2003
4.947
5.077
4.890
4.996
15,925
+0.06(+1.16%)
Mar 03, 2003
5.200
5.200
4.939
4.939
21,805
-0.24(-4.72%)
Feb 28, 2003
5.510
5.649
5.183
5.183
13,965
-0.32(-5.79%)
Feb 27, 2003
5.551
5.559
5.224
5.502
27,563
-0.01(-0.15%)
Feb 26, 2003
5.428
5.551
5.314
5.510
14,823
+0.05(+0.90%)
Feb 25, 2003
5.339
5.510
5.224
5.461
19,723
+0.17(+3.24%)
Feb 24, 2003
5.388
5.388
5.208
5.290
12,372
-0.10(-1.82%)
Feb 21, 2003
5.322
5.510
5.241
5.388
26,093
+0.15(+2.80%)
Feb 20, 2003
5.061
5.339
5.061
5.241
14,333
+0.18(+3.55%)
Feb 19, 2003
5.339
5.502
5.061
5.061
12,495
-0.40(-7.32%)
Feb 18, 2003
5.102
5.502
5.102
5.461
23,275
+0.44(+8.78%)
Feb 14, 2003
4.922
5.143
4.914
5.020
13,475
+0.07(+1.32%)
Feb 13, 2003
4.955
5.126
4.930
4.955
14,333
+0.06(+1.17%)
Feb 12, 2003
4.979
5.143
4.898
4.898
24,745
-0.08(-1.64%)
Feb 11, 2003
5.224
5.265
4.898
4.979
19,600
-0.27(-5.13%)
Feb 10, 2003
5.143
5.298
5.061
5.249
12,617
+0.07(+1.26%)
Feb 07, 2003
5.330
5.551
5.183
5.183
22,663
-0.16(-3.05%)
Feb 06, 2003
5.575
5.820
5.306
5.347
47,164
-0.32(-5.62%)
Feb 05, 2003
5.575
5.820
5.535
5.665
22,540
+0.14(+2.51%)
Feb 04, 2003
5.690
5.690
5.469
5.526
20,090
-0.19(-3.29%)
Feb 03, 2003
5.714
5.959
5.518
5.714
20,335
+0.08(+1.45%)
Jan 31, 2003
5.632
5.837
5.518
5.632
20,458
+0.08(+1.47%)
Jan 30, 2003
5.837
5.861
5.551
5.551
20,948
-0.24(-4.23%)
Jan 29, 2003
5.845
5.845
5.437
5.796
13,352
-0.08(-1.39%)
Jan 28, 2003
5.583
5.877
5.404
5.877
16,905
+0.29(+5.26%)
Jan 27, 2003
5.673
5.837
5.551
5.583
18,130
-0.21(-3.66%)
Jan 23, 2003
5.722
5.796
5.502
5.796
17,028
-0.01(-0.14%)
Jan 22, 2003
5.796
5.877
5.510
5.804
15,803
+0.09(+1.57%)
Jan 21, 2003
6.000
6.122
5.698
5.714
22,663
+0.07(+1.16%)
Jan 17, 2003
5.551
5.796
5.551
5.649
15,558
+0.13(+2.37%)
Jan 16, 2003
5.494
5.649
5.428
5.518
13,230
+0.03(+0.60%)
Jan 15, 2003
5.200
5.551
5.143
5.486
19,845
+0.26(+5.00%)
Jan 14, 2003
5.298
5.388
5.167
5.224
16,415
-0.07(-1.39%)
Jan 13, 2003
5.632
5.632
5.290
5.298
17,640
-0.05(-0.92%)
Jan 10, 2003
5.551
5.551
5.167
5.347
23,030
-0.28(-4.93%)
Jan 09, 2003
4.947
5.624
4.939
5.624
32,341
+0.62(+12.40%)
Jan 08, 2003
5.681
5.681
5.004
5.004
38,098
-0.70(-12.30%)
Jan 07, 2003
6.212
6.212
5.347
5.706
55,739
-0.51(-8.27%)
Jan 06, 2003
6.318
6.326
6.179
6.220
16,048
-0.08(-1.30%)
Jan 03, 2003
6.441
6.441
6.253
6.302
19,110
-0.14(-2.15%)
Jan 02, 2003
6.204
6.441
6.204
6.441
19,233
+0.32(+5.20%)
Dec 31, 2002
6.498
6.710
6.122
6.122
40,426
-0.38(-5.78%)
Dec 30, 2002
6.514
6.604
6.498
6.498
34,546
+0.07(+1.02%)
Dec 27, 2002
6.694
6.694
6.432
6.432
15,925
-0.28(-4.14%)
Dec 26, 2002
6.865
6.865
6.653
6.710
16,905
-0.07(-1.08%)
Dec 24, 2002
7.045
7.061
6.775
6.783
14,210
-0.20(-2.81%)
Dec 23, 2002
6.898
7.020
6.449
6.979
34,301
+0.03(+0.47%)
Dec 20, 2002
6.432
6.947
6.432
6.947
37,118
+0.43(+6.64%)
Dec 19, 2002
6.530
6.612
6.424
6.514
16,660
+0.07(+1.01%)
Dec 18, 2002
6.734
6.759
6.449
6.449
19,968
-0.25(-3.78%)
Dec 17, 2002
6.775
6.808
6.620
6.702
17,150
-0.16(-2.26%)
Dec 16, 2002
6.334
6.857
6.253
6.857
18,130
+0.49(+7.69%)
Dec 13, 2002
6.449
6.571
6.057
6.367
14,578
-0.10(-1.52%)
Dec 12, 2002
6.571
6.734
6.449
6.465
14,455
-0.02(-0.38%)
Dec 11, 2002
6.408
6.530
6.269
6.490
21,805
+0.04(+0.63%)
Dec 10, 2002
6.449
6.539
6.351
6.449
16,660
+0.08(+1.28%)
Dec 09, 2002
6.604
6.685
6.253
6.367
28,420
-0.32(-4.76%)
Dec 06, 2002
6.628
6.816
6.628
6.685
18,130
+0.10(+1.49%)
Dec 05, 2002
6.530
6.677
6.473
6.588
12,005
+0.03(+0.50%)
Dec 04, 2002
6.571
6.718
6.530
6.555
16,660
-0.02(-0.37%)
Dec 03, 2002
6.645
6.726
6.498
6.579
14,210
+0.02(+0.25%)
Dec 02, 2002
6.775
6.775
6.375
6.563
12,985
-0.21(-3.13%)
Nov 29, 2002
6.939
7.012
6.653
6.775
15,068
-0.24(-3.38%)
Nov 27, 2002
6.530
7.012
6.530
7.012
24,255
+0.56(+8.73%)
Nov 26, 2002
6.939
6.939
6.441
6.449
25,358
-0.51(-7.39%)
Nov 25, 2002
7.004
7.020
6.767
6.963
17,150
-0.05(-0.70%)
Nov 22, 2002
6.653
7.012
6.620
7.012
11,760
+0.32(+4.76%)
Nov 21, 2002
6.571
6.930
6.539
6.694
19,233
+0.12(+1.86%)
Nov 20, 2002
6.465
6.571
6.367
6.571
18,375
+0.02(+0.37%)
Nov 19, 2002
6.522
6.571
6.408
6.547
10,535
+0.02(+0.38%)
Nov 18, 2002
6.547
6.563
6.237
6.522
21,805
+0.06(+0.88%)
Nov 15, 2002
6.539
6.636
6.375
6.465
12,862
-0.15(-2.22%)
Nov 14, 2002
6.612
6.653
6.498
6.612
26,828
-0.05(-0.74%)
Nov 13, 2002
6.751
6.751
6.530
6.661
14,455
+0.02(+0.25%)
Nov 12, 2002
6.539
6.775
6.416
6.645
16,905
+0.19(+2.91%)
Nov 11, 2002
6.490
6.685
6.449
6.457
12,005
-0.07(-1.00%)
Nov 08, 2002
6.204
6.898
6.196
6.522
25,603
+0.40(+6.53%)
Nov 07, 2002
7.004
7.102
6.122
6.122
23,275
-0.96(-13.59%)
Nov 06, 2002
6.816
7.143
6.808
7.085
19,968
+0.35(+5.21%)
Nov 05, 2002
6.816
6.898
6.734
6.734
20,580
+0.00(+0.00%)
Nov 04, 2002
6.971
7.020
6.734
6.734
27,195
-0.16(-2.25%)
Nov 01, 2002
6.514
6.898
6.514
6.890
29,401
+0.46(+7.11%)
Oct 31, 2002
6.530
6.563
6.432
6.432
13,107
-0.18(-2.72%)
Oct 30, 2002
6.612
6.694
6.506
6.612
15,558
+0.08(+1.25%)
Oct 29, 2002
6.498
6.645
6.383
6.530
18,988
+0.11(+1.78%)
Oct 28, 2002
6.890
6.890
6.416
6.416
15,435
-0.47(-6.76%)
Oct 25, 2002
6.522
6.881
6.449
6.881
19,968
+0.23(+3.44%)
Oct 24, 2002
6.865
6.865
6.530
6.653
16,538
-0.21(-3.09%)
Oct 23, 2002
6.579
7.061
6.481
6.865
22,418
+0.21(+3.19%)
Oct 22, 2002
6.620
6.767
6.367
6.653
14,333
+0.11(+1.75%)
Oct 21, 2002
6.530
6.849
6.408
6.539
19,845
-0.02(-0.37%)
Oct 18, 2002
6.530
6.596
6.473
6.563
18,253
+0.03(+0.50%)
Oct 17, 2002
6.277
6.530
6.155
6.530
22,418
+0.33(+5.40%)
Oct 16, 2002
6.530
6.547
6.171
6.196
19,723
-0.39(-5.95%)
Oct 15, 2002
6.530
6.890
6.285
6.588
41,038
+0.06(+0.87%)
Oct 14, 2002
6.449
6.530
6.449
6.530
12,372
+0.01(+0.13%)
Oct 11, 2002
5.918
6.628
5.918
6.522
25,480
+0.64(+10.97%)
Oct 10, 2002
5.371
5.877
5.143
5.877
23,888
+0.42(+7.78%)
Oct 09, 2002
6.081
6.130
5.453
5.453
23,765
-0.55(-9.12%)
Oct 08, 2002
5.926
6.049
5.477
6.000
22,050
+0.07(+1.24%)
Oct 07, 2002
6.490
6.490
5.788
5.926
25,603
-0.60(-9.25%)
Oct 04, 2002
6.506
6.604
6.449
6.530
10,045
+0.00(+0.00%)
Oct 03, 2002
6.441
6.563
6.441
6.530
294,010
+0.09(+1.39%)
Oct 02, 2002
7.183
7.200
6.367
6.441
51,084
-1.10(-14.61%)
Oct 01, 2002
7.469
7.583
7.102
7.543
71,297
+0.21(+2.90%)
Sep 30, 2002
6.775
7.494
6.596
7.330
59,047
+0.51(+7.42%)
Sep 27, 2002
6.481
7.330
6.481
6.824
87,713
+0.42(+6.63%)
Sep 26, 2002
5.183
6.408
5.143
6.400
52,064
+1.27(+24.84%)
Sep 25, 2002
4.735
5.126
4.653
5.126
27,195
+0.47(+9.98%)
Sep 24, 2002
4.735
4.816
4.326
4.661
27,930
-0.09(-1.89%)
Sep 23, 2002
5.143
5.200
4.702
4.751
29,646
-0.32(-6.28%)
Sep 20, 2002
6.326
6.326
4.979
5.069
86,978
-1.26(-19.87%)
Sep 19, 2002
6.588
6.734
6.326
6.326
31,851
-0.34(-5.14%)
Sep 18, 2002
6.767
6.841
6.490
6.669
39,446
-0.18(-2.62%)
Sep 17, 2002
6.939
6.979
6.775
6.849
19,600
-0.17(-2.44%)
Sep 16, 2002
7.004
7.020
6.849
7.020
15,558
+0.07(+1.06%)
Sep 13, 2002
6.759
7.020
6.694
6.947
35,403
+0.11(+1.55%)
Sep 12, 2002
7.069
7.069
6.783
6.841
25,603
-0.22(-3.12%)
Sep 11, 2002
7.053
7.151
6.988
7.061
23,520
+0.09(+1.29%)
Sep 10, 2002
7.298
7.298
6.530
6.971
75,707
-0.33(-4.47%)
Sep 09, 2002
7.551
7.551
7.265
7.298
21,315
-0.29(-3.87%)
Sep 06, 2002
7.592
7.624
7.469
7.592
269,509
+0.00(+0.00%)
Sep 05, 2002
7.918
7.918
7.592
7.592
39,691
-0.33(-4.12%)
Sep 04, 2002
7.967
7.967
7.820
7.918
26,460
-0.05(-0.61%)
Sep 03, 2002
8.473
8.473
7.714
7.967
992,284
-0.51(-5.97%)
Aug 30, 2002
8.816
8.930
8.473
8.473
21,193
-0.38(-4.33%)
Aug 29, 2002
9.330
9.330
8.775
8.857
40,671
-0.47(-5.07%)
Aug 28, 2002
9.755
9.755
9.330
9.330
33,688
-0.47(-4.75%)
Aug 27, 2002
10.21
10.21
9.796
9.796
30,013
-0.42(-4.08%)
Aug 26, 2002
10.37
10.37
10.20
10.21
12,372
-0.20(-1.96%)
Aug 23, 2002
10.53
10.53
10.39
10.42
27,440
-0.09(-0.85%)
Aug 22, 2002
10.08
10.57
10.08
10.51
42,386
+0.52(+5.23%)
Aug 21, 2002
9.910
10.000
9.632
9.983
14,945
+0.16(+1.58%)
Aug 20, 2002
10.08
10.08
9.755
9.828
6,247
-0.17(-1.71%)
Aug 16, 2002
9.836
10.20
9.836
10.000
14,945
+0.12(+1.24%)
Aug 15, 2002
10.000
10.000
9.796
9.877
24,500
-0.12(-1.22%)
Aug 14, 2002
8.816
10.000
8.449
10.000
34,546
+1.27(+14.49%)
Aug 13, 2002
9.730
9.730
8.734
8.734
17,273
-1.12(-11.35%)
Aug 12, 2002
9.714
9.885
9.510
9.853
16,415
-0.15(-1.47%)
Aug 07, 2002
10.000
10.000
9.322
10.000
15,068
+0.08(+0.82%)
Aug 06, 2002
9.551
9.918
9.273
9.918
14,333
+0.45(+4.74%)
Aug 05, 2002
9.698
9.755
9.469
9.469
20,580
-0.31(-3.17%)
Aug 02, 2002
9.738
10.000
9.469
9.779
18,743
+0.12(+1.27%)
Aug 01, 2002
9.836
9.836
9.428
9.657
9,187
-0.26(-2.63%)
Jul 31, 2002
10.45
10.57
9.918
9.918
20,825
-0.61(-5.81%)
Jul 30, 2002
10.65
10.65
10.21
10.53
17,028
-0.24(-2.27%)
Jul 29, 2002
10.20
10.78
10.15
10.78
26,828
+0.57(+5.60%)
Jul 26, 2002
10.08
10.20
9.861
10.20
15,925
+0.00(+0.00%)
Jul 25, 2002
9.706
10.20
9.600
10.20
25,848
+0.42(+4.25%)
Jul 24, 2002
8.857
9.787
8.857
9.787
19,355
+0.89(+10.00%)
Jul 23, 2002
9.167
9.224
8.816
8.898
11,882
-0.23(-2.50%)
Jul 22, 2002
8.775
9.126
8.449
9.126
16,538
+0.39(+4.49%)
Jul 19, 2002
8.677
8.889
8.571
8.734
20,090
-0.39(-4.29%)
Jul 17, 2002
8.612
9.126
8.408
9.126
13,842
-0.51(-5.25%)
Jul 12, 2002
9.796
9.796
9.632
9.632
12,250
-0.12(-1.26%)
Jul 11, 2002
9.673
9.853
9.632
9.755
11,882
+0.00(+0.00%)
Jul 10, 2002
9.796
9.828
9.551
9.755
10,045
-0.04(-0.42%)
Jul 09, 2002
10.18
10.49
10.09
9.796
18,988
-0.34(-3.38%)
Jul 08, 2002
10.60
10.61
10.10
10.14
27,195
-0.45(-4.24%)
Jul 05, 2002
10.15
10.60
10.15
10.59
36,751
+0.48(+4.77%)
Jul 04, 2002
9.959
10.12
9.673
10.11
16,048
+0.00(+0.00%)
Jul 03, 2002
9.959
10.12
9.673
10.11
16,048
+0.02(+0.24%)
Jul 02, 2002
10.53
10.53
10.08
10.08
13,230
-0.53(-5.00%)
Jul 01, 2002
10.51
10.82
10.29
10.61
88,080
+0.02(+0.15%)
Jun 28, 2002
10.20
10.60
9.755
10.60
161,583
+0.39(+3.84%)
Jun 27, 2002
9.510
10.20
9.469
10.20
64,314
+0.67(+7.02%)
Jun 26, 2002
9.200
9.534
8.889
9.534
26,338
+0.25(+2.73%)
Jun 25, 2002
9.387
9.559
9.143
9.281
28,543
+0.38(+4.22%)
Jun 21, 2002
8.971
8.971
8.530
8.906
34,546
+0.10(+1.11%)
Jun 20, 2002
8.530
8.979
8.090
8.808
27,318
+0.16(+1.79%)
Jun 19, 2002
9.706
9.706
8.653
8.653
29,156
-1.09(-11.22%)
Jun 18, 2002
9.004
9.779
9.004
9.747
27,563
+0.62(+6.80%)
Jun 17, 2002
8.351
9.126
8.351
9.126
30,258
+0.68(+8.02%)
Jun 14, 2002
8.163
8.530
7.967
8.449
15,803
+0.69(+8.95%)
Jun 12, 2002
7.045
7.755
7.045
7.755
20,213
+0.61(+8.57%)
Jun 11, 2002
7.061
7.363
6.857
7.143
22,418
+0.18(+2.58%)
Jun 10, 2002
6.612
7.061
6.530
6.963
12,862
+0.43(+6.63%)
Jun 07, 2002
6.571
6.571
6.343
6.530
12,617
+0.00(+0.00%)
Jun 06, 2002
6.857
7.045
6.530
6.530
26,705
-0.42(-5.99%)
Jun 05, 2002
6.530
6.955
6.449
6.947
10,657
-0.40(-5.44%)
May 31, 2002
7.632
7.730
7.347
7.347
17,518
-0.49(-6.25%)
May 28, 2002
7.959
7.959
7.608
7.836
13,842
-0.12(-1.54%)
May 27, 2002
8.326
8.334
7.959
7.959
15,435
+0.00(+0.00%)
May 24, 2002
8.326
8.334
7.959
7.959
15,435
-0.38(-4.60%)
May 23, 2002
8.963
8.963
8.114
8.343
34,423
-0.60(-6.67%)
May 22, 2002
8.979
9.045
8.775
8.938
16,660
-0.12(-1.35%)
May 21, 2002
9.306
9.306
8.979
9.061
18,008
-0.52(-5.45%)
May 20, 2002
9.657
9.657
9.510
9.583
7,840
-0.03(-0.34%)
May 17, 2002
9.714
9.714
9.551
9.616
7,472
-0.06(-0.59%)
May 16, 2002
9.755
9.771
9.616
9.673
10,535
-0.04(-0.42%)
May 15, 2002
9.510
9.779
9.461
9.714
14,700
+0.23(+2.41%)
May 14, 2002
9.143
9.502
9.143
9.485
21,315
+0.26(+2.83%)
May 13, 2002
8.922
9.224
8.898
9.224
14,333
+0.20(+2.26%)
May 10, 2002
9.534
9.534
9.020
9.020
17,763
-0.72(-7.38%)
May 09, 2002
10.12
10.12
9.738
9.738
14,333
-0.37(-3.64%)
May 08, 2002
10.08
10.19
10.000
10.11
15,435
+0.02(+0.24%)
May 07, 2002
10.16
10.16
9.959
10.08
13,107
-0.16(-1.59%)
May 06, 2002
10.44
10.44
10.24
10.24
10,780
-0.20(-1.88%)
May 03, 2002
10.59
10.61
10.34
10.44
30,381
-0.24(-2.29%)
May 02, 2002
10.73
10.73
10.53
10.69
38,588
-0.13(-1.21%)
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.