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
Wolverine World Wide
(NY:
WWW
)
12.83
-0.47 (-3.53%)
Official Closing Price
Updated: 7:00 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, 2001
3.123
3.231
3.123
3.204
653,338
+0.13(+4.09%)
Apr 27, 2001
3.105
3.168
3.042
3.078
1,025,564
-0.02(-0.52%)
Apr 26, 2001
3.058
3.148
3.058
3.094
668,524
+0.04(+1.18%)
Apr 25, 2001
2.952
3.114
2.934
3.058
604,449
+0.06(+2.04%)
Apr 24, 2001
3.087
3.087
2.907
2.997
484,078
-0.05(-1.54%)
Apr 23, 2001
2.880
3.087
2.871
3.044
1,751,496
+0.15(+5.03%)
Apr 20, 2001
2.934
2.934
2.837
2.898
2,287,797
-0.05(-1.83%)
Apr 19, 2001
2.984
2.986
2.934
2.952
967,415
-0.03(-0.91%)
Apr 18, 2001
2.882
3.103
2.882
2.979
1,583,716
+0.15(+5.41%)
Apr 17, 2001
2.448
2.858
2.448
2.826
2,225,203
+0.43(+18.05%)
Apr 16, 2001
2.574
2.574
2.394
2.394
573,338
-0.22(-8.28%)
Apr 12, 2001
2.583
2.610
2.506
2.610
244,446
+0.09(+3.57%)
Apr 11, 2001
2.664
2.682
2.511
2.520
1,165,565
-0.18(-6.79%)
Apr 10, 2001
2.718
2.763
2.700
2.704
872,970
-0.01(-0.53%)
Apr 09, 2001
2.538
2.718
2.538
2.718
337,410
+0.16(+6.41%)
Apr 06, 2001
2.540
2.556
2.520
2.554
580,375
+0.01(+0.57%)
Apr 05, 2001
2.547
2.610
2.538
2.540
942,230
+0.00(+0.07%)
Apr 04, 2001
2.520
2.574
2.513
2.538
965,563
+0.02(+0.71%)
Apr 03, 2001
2.601
2.601
2.520
2.520
917,785
-0.09(-3.38%)
Apr 02, 2001
2.642
2.700
2.601
2.608
844,451
-0.02(-0.62%)
Mar 30, 2001
2.691
2.727
2.624
2.624
1,792,607
-0.08(-3.06%)
Mar 29, 2001
2.673
2.718
2.673
2.707
413,336
+0.09(+3.37%)
Mar 28, 2001
2.720
2.720
2.619
2.619
439,262
-0.10(-3.64%)
Mar 27, 2001
2.610
2.745
2.610
2.718
757,043
+0.11(+4.14%)
Mar 26, 2001
2.565
2.619
2.556
2.610
800,377
+0.09(+3.50%)
Mar 23, 2001
2.430
2.529
2.430
2.522
628,153
+0.06(+2.64%)
Mar 22, 2001
2.529
2.529
2.412
2.457
624,079
-0.06(-2.50%)
Mar 21, 2001
2.430
2.520
2.430
2.520
454,448
-0.01(-0.36%)
Mar 20, 2001
2.502
2.565
2.502
2.529
1,122,231
+0.10(+4.07%)
Mar 19, 2001
2.421
2.430
2.349
2.430
294,076
+0.03(+1.28%)
Mar 16, 2001
2.439
2.439
2.333
2.399
922,600
+0.02(+0.98%)
Mar 15, 2001
2.403
2.416
2.358
2.376
668,894
-0.01(-0.38%)
Mar 14, 2001
2.457
2.493
2.340
2.385
614,079
-0.09(-3.64%)
Mar 13, 2001
2.533
2.547
2.466
2.475
814,080
-0.04(-1.57%)
Mar 12, 2001
2.673
2.680
2.511
2.515
467,781
-0.17(-6.24%)
Mar 09, 2001
2.682
2.698
2.673
2.682
390,744
-0.01(-0.33%)
Mar 08, 2001
2.709
2.763
2.673
2.691
420,373
+0.01(+0.34%)
Mar 07, 2001
2.718
2.732
2.673
2.682
470,003
-0.03(-1.00%)
Mar 06, 2001
2.745
2.745
2.686
2.709
378,521
-0.04(-1.31%)
Mar 05, 2001
2.736
2.826
2.628
2.745
729,635
+0.01(+0.33%)
Mar 02, 2001
2.646
2.790
2.610
2.736
624,449
+0.11(+4.11%)
Mar 01, 2001
2.610
2.727
2.583
2.628
962,600
-0.02(-0.75%)
Feb 28, 2001
2.700
2.707
2.538
2.648
512,596
-0.05(-1.93%)
Feb 27, 2001
2.727
2.736
2.682
2.700
535,189
-0.01(-0.33%)
Feb 26, 2001
2.700
2.785
2.682
2.709
852,599
-0.03(-0.99%)
Feb 23, 2001
2.637
2.736
2.556
2.736
537,041
+0.08(+3.05%)
Feb 22, 2001
2.693
2.709
2.592
2.655
469,633
-0.04(-1.34%)
Feb 21, 2001
2.862
2.862
2.691
2.691
526,300
-0.15(-5.38%)
Feb 20, 2001
2.907
2.921
2.808
2.844
702,968
-0.06(-2.17%)
Feb 16, 2001
2.934
2.975
2.907
2.907
1,020,378
-0.14(-4.44%)
Feb 15, 2001
2.934
3.042
2.934
3.042
578,893
+0.12(+4.00%)
Feb 14, 2001
2.979
3.024
2.880
2.925
551,856
-0.05(-1.81%)
Feb 13, 2001
2.925
3.033
2.925
2.979
826,303
+0.04(+1.53%)
Feb 12, 2001
2.925
2.943
2.880
2.934
1,473,345
+0.01(+0.37%)
Feb 09, 2001
2.952
2.961
2.918
2.923
613,708
-0.03(-0.98%)
Feb 08, 2001
2.880
2.963
2.880
2.952
1,090,009
-0.03(-0.91%)
Feb 07, 2001
2.826
3.078
2.826
2.979
1,480,012
+0.13(+4.75%)
Feb 06, 2001
2.754
2.925
2.745
2.844
863,710
+0.05(+1.94%)
Feb 05, 2001
2.790
2.808
2.781
2.790
614,079
+0.00(+0.00%)
Feb 02, 2001
2.799
2.835
2.772
2.790
703,339
-0.01(-0.45%)
Feb 01, 2001
2.700
2.880
2.700
2.803
1,053,342
+0.05(+1.70%)
Jan 31, 2001
2.691
2.790
2.686
2.756
1,329,270
+0.13(+4.86%)
Jan 30, 2001
2.563
2.628
2.520
2.628
893,340
+0.09(+3.62%)
Jan 29, 2001
2.565
2.610
2.513
2.536
1,098,527
-0.02(-0.69%)
Jan 26, 2001
2.587
2.599
2.520
2.554
672,227
+0.00(+0.00%)
Jan 25, 2001
2.666
2.677
2.542
2.554
981,489
-0.14(-5.02%)
Jan 24, 2001
2.779
2.779
2.677
2.689
1,023,712
-0.01(-0.42%)
Jan 23, 2001
2.565
2.745
2.542
2.700
1,663,717
+0.18(+7.14%)
Jan 22, 2001
2.610
2.655
2.475
2.520
2,002,609
-0.09(-3.45%)
Jan 19, 2001
2.700
2.779
2.464
2.610
10,167,122
-0.70(-21.09%)
Jan 17, 2001
3.285
3.420
3.285
3.307
2,706,319
-0.03(-1.01%)
Jan 16, 2001
3.172
3.521
3.172
3.341
8,294,513
+0.17(+5.32%)
Jan 12, 2001
3.037
3.172
3.015
3.172
3,911,143
+0.11(+3.68%)
Jan 11, 2001
2.970
3.240
2.970
3.060
7,540,803
+0.12(+4.21%)
Jan 10, 2001
2.790
2.959
2.790
2.936
3,749,290
+0.16(+5.67%)
Jan 09, 2001
2.902
2.914
2.700
2.779
3,064,470
-0.16(-5.36%)
Jan 08, 2001
2.812
2.992
2.767
2.936
1,408,159
+0.09(+3.16%)
Jan 05, 2001
2.880
2.891
2.812
2.846
1,329,270
-0.04(-1.56%)
Jan 04, 2001
2.756
2.891
2.700
2.891
2,168,166
+0.09(+3.21%)
Jan 03, 2001
2.700
2.947
2.700
2.801
2,168,536
+0.01(+0.40%)
Jan 02, 2001
2.700
2.790
2.632
2.790
697,042
+0.04(+1.64%)
Dec 29, 2000
2.880
2.947
2.745
2.745
1,345,196
-0.24(-7.92%)
Dec 28, 2000
2.857
3.150
2.790
2.981
1,964,831
+0.13(+4.74%)
Dec 27, 2000
2.610
2.902
2.587
2.846
1,695,199
+0.23(+8.58%)
Dec 26, 2000
2.520
2.632
2.520
2.621
434,818
+0.10(+4.02%)
Dec 22, 2000
2.385
2.542
2.385
2.520
841,118
+0.12(+5.16%)
Dec 21, 2000
2.396
2.396
2.351
2.396
1,081,490
+0.00(+0.00%)
Dec 20, 2000
2.520
2.520
2.362
2.396
1,208,899
-0.11(-4.48%)
Dec 19, 2000
2.497
2.520
2.464
2.509
1,284,084
+0.00(+0.00%)
Dec 18, 2000
2.385
2.520
2.385
2.509
903,711
+0.10(+4.21%)
Dec 15, 2000
2.396
2.407
2.362
2.407
596,671
-0.01(-0.47%)
Dec 14, 2000
2.385
2.419
2.340
2.419
208,890
-0.03(-1.38%)
Dec 13, 2000
2.520
2.531
2.385
2.452
372,966
-0.06(-2.24%)
Dec 12, 2000
2.520
2.531
2.452
2.509
561,856
-0.03(-1.33%)
Dec 11, 2000
2.441
2.610
2.441
2.542
1,117,046
+0.08(+3.20%)
Dec 08, 2000
2.317
2.464
2.317
2.464
954,082
+0.13(+5.80%)
Dec 07, 2000
2.351
2.351
2.317
2.329
392,225
-0.01(-0.48%)
Dec 06, 2000
2.340
2.385
2.272
2.340
766,302
+0.00(+0.00%)
Dec 05, 2000
2.115
2.419
2.115
2.340
3,081,877
+0.25(+11.83%)
Dec 04, 2000
2.216
2.216
2.092
2.092
256,298
-0.15(-6.53%)
Dec 01, 2000
2.182
2.239
2.182
2.239
786,673
+0.07(+3.11%)
Nov 30, 2000
2.137
2.194
2.137
2.171
886,674
+0.01(+0.52%)
Nov 29, 2000
2.092
2.171
2.081
2.160
928,896
+0.06(+2.67%)
Nov 28, 2000
2.070
2.115
2.070
2.104
671,487
+0.02(+1.08%)
Nov 27, 2000
2.070
2.126
2.047
2.081
903,711
+0.00(+0.00%)
Nov 24, 2000
2.002
2.081
2.002
2.081
126,297
+0.07(+3.35%)
Nov 22, 2000
2.025
2.047
2.002
2.014
212,964
+0.00(+0.00%)
Nov 21, 2000
2.002
2.036
1.980
2.014
1,355,937
+0.01(+0.56%)
Nov 20, 2000
2.047
2.047
1.980
2.002
150,371
-0.05(-2.20%)
Nov 17, 2000
2.036
2.047
1.991
2.047
169,631
+0.01(+0.55%)
Nov 16, 2000
2.014
2.059
2.002
2.036
338,150
+0.02(+1.12%)
Nov 15, 2000
2.092
2.115
2.014
2.014
802,969
-0.10(-4.79%)
Nov 14, 2000
2.047
2.115
2.047
2.115
441,855
+0.06(+2.73%)
Nov 13, 2000
1.980
2.059
1.946
2.059
128,519
+0.06(+2.81%)
Nov 10, 2000
2.036
2.070
1.957
2.002
364,447
-0.06(-2.73%)
Nov 09, 2000
2.070
2.070
2.025
2.059
295,928
-0.02(-1.08%)
Nov 08, 2000
1.957
2.115
1.957
2.081
971,119
+0.14(+6.94%)
Nov 07, 2000
1.969
1.969
1.924
1.946
303,335
+0.02(+1.17%)
Nov 06, 2000
1.935
1.946
1.890
1.924
152,593
-0.03(-1.72%)
Nov 03, 2000
1.912
1.957
1.867
1.957
278,891
+0.05(+2.35%)
Nov 02, 2000
1.856
1.912
1.845
1.912
208,890
+0.03(+1.80%)
Nov 01, 2000
1.924
1.935
1.879
1.879
140,001
-0.07(-3.47%)
Oct 31, 2000
1.867
1.946
1.845
1.946
507,782
+0.07(+3.59%)
Oct 30, 2000
1.845
1.879
1.845
1.879
194,075
+0.01(+0.60%)
Oct 27, 2000
1.845
1.867
1.822
1.867
205,186
+0.03(+1.84%)
Oct 26, 2000
1.834
1.845
1.822
1.834
574,819
+0.00(+0.00%)
Oct 25, 2000
1.856
1.856
1.811
1.834
381,484
-0.02(-1.21%)
Oct 24, 2000
1.867
1.879
1.822
1.856
316,669
-0.03(-1.79%)
Oct 23, 2000
1.822
1.890
1.800
1.890
931,859
+0.07(+3.70%)
Oct 20, 2000
1.800
1.834
1.789
1.822
342,595
+0.01(+0.62%)
Oct 19, 2000
1.721
1.811
1.721
1.811
388,892
+0.10(+5.92%)
Oct 18, 2000
1.676
1.732
1.631
1.710
1,486,308
+0.06(+3.40%)
Oct 17, 2000
1.699
1.721
1.631
1.654
525,559
-0.04(-2.65%)
Oct 16, 2000
1.721
1.777
1.699
1.699
998,156
-0.04(-2.58%)
Oct 13, 2000
1.744
1.766
1.710
1.744
1,206,676
+0.00(+0.00%)
Oct 12, 2000
1.755
1.766
1.732
1.744
788,525
-0.01(-0.64%)
Oct 11, 2000
1.710
1.755
1.676
1.755
620,375
+0.00(+0.00%)
Oct 10, 2000
1.676
1.766
1.654
1.755
247,039
+0.07(+4.00%)
Oct 09, 2000
1.721
1.777
1.676
1.687
144,816
-0.03(-1.96%)
Oct 06, 2000
1.800
1.811
1.721
1.721
251,483
-0.08(-4.38%)
Oct 05, 2000
1.800
1.811
1.789
1.800
419,262
-0.01(-0.62%)
Oct 04, 2000
1.710
1.822
1.710
1.811
678,524
+0.09(+5.23%)
Oct 03, 2000
1.642
1.721
1.642
1.721
415,559
+0.07(+4.08%)
Oct 02, 2000
1.676
1.710
1.642
1.654
440,003
-0.02(-1.34%)
Sep 29, 2000
1.620
1.699
1.586
1.676
855,933
+0.07(+4.20%)
Sep 28, 2000
1.541
1.631
1.541
1.609
733,709
+0.06(+3.62%)
Sep 27, 2000
1.631
1.631
1.552
1.552
708,894
-0.08(-4.83%)
Sep 26, 2000
1.654
1.665
1.631
1.631
502,596
-0.02(-1.36%)
Sep 25, 2000
1.699
1.721
1.654
1.654
291,483
-0.03(-2.00%)
Sep 22, 2000
1.665
1.699
1.665
1.687
284,817
+0.01(+0.67%)
Sep 21, 2000
1.699
1.732
1.665
1.676
248,890
-0.05(-2.61%)
Sep 20, 2000
1.676
1.721
1.676
1.721
622,968
+0.03(+2.00%)
Sep 19, 2000
1.744
1.744
1.687
1.687
1,004,823
-0.05(-2.60%)
Sep 18, 2000
1.822
1.834
1.732
1.732
608,894
-0.09(-4.94%)
Sep 15, 2000
1.856
1.879
1.811
1.822
512,226
-0.06(-2.99%)
Sep 14, 2000
1.845
1.879
1.811
1.879
443,707
+0.02(+1.21%)
Sep 13, 2000
1.777
1.856
1.777
1.856
1,755,940
+0.09(+5.10%)
Sep 12, 2000
1.755
1.800
1.755
1.766
2,828,912
+0.03(+1.95%)
Sep 11, 2000
1.721
1.766
1.721
1.732
4,214,479
+0.02(+1.32%)
Sep 08, 2000
1.665
1.777
1.620
1.710
5,101,524
-0.38(-18.28%)
Sep 06, 2000
2.025
2.115
2.025
2.092
434,818
+0.06(+2.76%)
Sep 05, 2000
2.014
2.036
2.014
2.036
358,151
+0.02(+1.12%)
Sep 01, 2000
1.980
2.025
1.980
2.014
590,004
+0.04(+2.29%)
Aug 31, 2000
1.867
1.969
1.867
1.969
689,265
+0.10(+5.42%)
Aug 30, 2000
1.856
1.890
1.834
1.867
464,818
-0.02(-1.19%)
Aug 29, 2000
1.845
1.890
1.834
1.890
527,782
+0.02(+1.20%)
Aug 28, 2000
1.822
1.867
1.789
1.867
501,856
+0.01(+0.61%)
Aug 25, 2000
1.879
1.890
1.845
1.856
318,150
-0.02(-1.20%)
Aug 24, 2000
1.845
1.890
1.834
1.879
587,412
+0.02(+1.21%)
Aug 23, 2000
1.834
1.856
1.800
1.856
317,410
+0.02(+1.23%)
Aug 22, 2000
1.867
1.890
1.834
1.834
676,301
-0.03(-1.81%)
Aug 21, 2000
1.856
1.879
1.811
1.867
537,041
+0.01(+0.61%)
Aug 18, 2000
1.879
1.890
1.822
1.856
480,744
-0.02(-1.20%)
Aug 17, 2000
1.834
1.912
1.834
1.879
1,357,789
+0.04(+2.45%)
Aug 16, 2000
1.777
1.834
1.777
1.834
417,040
+0.04(+2.52%)
Aug 15, 2000
1.822
1.822
1.766
1.789
468,152
-0.06(-3.05%)
Aug 14, 2000
1.822
1.845
1.800
1.845
190,001
+0.00(+0.00%)
Aug 11, 2000
1.777
1.867
1.755
1.845
249,631
+0.04(+2.50%)
Aug 10, 2000
1.811
1.845
1.800
1.800
132,593
-0.03(-1.84%)
Aug 09, 2000
1.811
1.879
1.811
1.834
451,855
+0.02(+1.24%)
Aug 08, 2000
1.822
1.845
1.789
1.811
683,709
+0.00(+0.00%)
Aug 07, 2000
1.834
1.834
1.800
1.811
202,594
-0.02(-1.23%)
Aug 04, 2000
1.856
1.856
1.811
1.834
214,075
+0.00(+0.00%)
Aug 03, 2000
1.867
1.867
1.822
1.834
320,002
-0.03(-1.81%)
Aug 02, 2000
1.890
1.901
1.822
1.867
272,594
-0.01(-0.60%)
Aug 01, 2000
1.901
1.912
1.856
1.879
538,152
-0.02(-1.18%)
Jul 31, 2000
1.980
2.002
1.901
1.901
872,970
-0.09(-4.52%)
Jul 28, 2000
1.991
2.002
1.980
1.991
815,562
+0.00(+0.00%)
Jul 27, 2000
1.991
2.014
1.991
1.991
521,856
-0.01(-0.56%)
Jul 26, 2000
1.980
2.014
1.980
2.002
875,933
+0.02(+1.14%)
Jul 25, 2000
1.969
1.991
1.957
1.980
161,853
-0.01(-0.56%)
Jul 24, 2000
1.957
1.991
1.946
1.991
680,376
+0.05(+2.31%)
Jul 21, 2000
1.957
1.980
1.935
1.946
230,372
-0.03(-1.70%)
Jul 20, 2000
1.946
1.980
1.946
1.980
1,423,715
+0.05(+2.33%)
Jul 19, 2000
1.957
1.957
1.912
1.935
755,561
-0.02(-1.15%)
Jul 18, 2000
1.969
1.980
1.901
1.957
384,447
-0.01(-0.57%)
Jul 17, 2000
1.980
1.991
1.969
1.969
384,447
-0.01(-0.57%)
Jul 14, 2000
2.002
2.036
1.980
1.980
175,186
+0.00(+0.00%)
Jul 13, 2000
2.047
2.047
1.935
1.980
1,250,380
-0.02(-1.12%)
Jul 12, 2000
1.822
2.002
1.800
2.002
1,437,049
+0.12(+6.59%)
Jul 11, 2000
1.845
1.901
1.811
1.879
774,450
+0.04(+2.45%)
Jul 10, 2000
1.834
1.856
1.800
1.834
552,967
+0.02(+1.24%)
Jul 07, 2000
1.822
1.912
1.800
1.811
920,748
+0.00(+0.00%)
Jul 06, 2000
1.822
1.845
1.800
1.811
316,669
+0.01(+0.62%)
Jul 05, 2000
1.822
1.845
1.800
1.800
510,004
-0.01(-0.62%)
Jul 03, 2000
1.800
1.822
1.789
1.811
160,001
+0.03(+1.90%)
Jun 30, 2000
1.822
1.822
1.777
1.777
484,818
-0.02(-1.25%)
Jun 29, 2000
1.834
1.845
1.800
1.800
340,373
-0.07(-3.61%)
Jun 28, 2000
1.800
1.867
1.777
1.867
415,559
+0.09(+5.06%)
Jun 27, 2000
1.766
1.777
1.744
1.777
468,152
+0.03(+1.94%)
Jun 26, 2000
1.732
1.766
1.721
1.744
465,929
+0.03(+1.97%)
Jun 23, 2000
1.766
1.766
1.676
1.710
644,449
-0.06(-3.19%)
Jun 22, 2000
1.845
1.856
1.766
1.766
586,301
-0.09(-4.85%)
Jun 21, 2000
1.856
1.867
1.845
1.856
181,853
+0.00(+0.00%)
Jun 20, 2000
1.867
1.867
1.800
1.856
325,187
+0.00(+0.00%)
Jun 19, 2000
1.890
1.890
1.811
1.856
407,410
+0.01(+0.61%)
Jun 16, 2000
1.935
1.935
1.845
1.845
407,410
-0.09(-4.65%)
Jun 15, 2000
1.834
1.935
1.834
1.935
372,595
+0.08(+4.24%)
Jun 14, 2000
1.867
1.924
1.856
1.856
261,854
+0.01(+0.61%)
Jun 13, 2000
1.901
1.924
1.834
1.845
337,039
-0.06(-2.96%)
Jun 12, 2000
1.901
1.957
1.890
1.901
176,297
-0.03(-1.74%)
Jun 09, 2000
1.946
1.980
1.924
1.935
405,929
-0.01(-0.58%)
Jun 08, 2000
1.991
1.991
1.946
1.946
643,709
+0.00(+0.00%)
Jun 07, 2000
1.924
1.957
1.912
1.946
814,821
+0.04(+2.37%)
Jun 06, 2000
1.946
1.969
1.879
1.901
455,929
-0.07(-3.43%)
Jun 05, 2000
1.912
1.991
1.912
1.969
387,781
-0.02(-1.13%)
Jun 02, 2000
1.912
2.014
1.901
1.991
630,746
+0.01(+0.57%)
Jun 01, 2000
2.002
2.002
1.935
1.980
373,336
-0.04(-2.22%)
May 31, 2000
1.957
2.025
1.957
2.025
635,931
+0.04(+2.27%)
May 30, 2000
2.002
2.002
1.924
1.980
147,408
-0.02(-1.12%)
May 26, 2000
1.946
2.002
1.901
2.002
168,149
+0.03(+1.71%)
May 25, 2000
1.901
2.014
1.901
1.969
271,483
+0.06(+2.94%)
May 24, 2000
1.957
1.980
1.901
1.912
330,373
-0.02(-1.16%)
May 23, 2000
1.957
2.059
1.935
1.935
253,335
+0.00(+0.00%)
May 22, 2000
1.957
1.957
1.890
1.935
232,964
-0.02(-1.15%)
May 19, 2000
1.969
1.991
1.935
1.957
124,815
-0.03(-1.69%)
May 18, 2000
2.002
2.025
1.957
1.991
322,224
-0.03(-1.67%)
May 17, 2000
2.070
2.092
2.002
2.025
282,224
-0.07(-3.23%)
May 16, 2000
2.014
2.137
2.002
2.092
640,746
+0.07(+3.33%)
May 15, 2000
2.059
2.059
1.991
2.025
301,484
-0.06(-2.70%)
May 12, 2000
2.047
2.081
2.002
2.081
252,965
+0.03(+1.65%)
May 11, 2000
2.036
2.047
1.957
2.047
212,224
-0.01(-0.55%)
May 10, 2000
2.081
2.092
1.912
2.059
568,523
-0.09(-4.19%)
May 09, 2000
2.092
2.149
2.014
2.149
335,187
+0.08(+3.80%)
May 08, 2000
2.137
2.137
2.036
2.070
466,300
-0.07(-3.16%)
May 05, 2000
2.104
2.149
2.081
2.137
382,225
+0.01(+0.53%)
May 04, 2000
2.092
2.160
2.092
2.126
404,447
+0.04(+2.16%)
May 03, 2000
2.092
2.160
2.081
2.081
667,783
+0.00(+0.00%)
May 02, 2000
2.081
2.137
2.047
2.081
321,113
-0.01(-0.54%)
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.