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
Capstead Mortgage Corp
(NY:
CMO
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 30, 2003
3.428
3.432
3.400
3.416
356,058
+0.00(+0.09%)
May 29, 2003
3.441
3.451
3.413
3.413
382,715
-0.01(-0.18%)
May 28, 2003
3.444
3.451
3.416
3.419
384,936
+0.00(+0.00%)
May 27, 2003
3.422
3.451
3.413
3.419
912,043
+0.00(+0.00%)
May 23, 2003
3.419
3.435
3.397
3.419
887,608
+0.00(+0.00%)
May 22, 2003
3.403
3.432
3.403
3.419
720,051
+0.00(+0.00%)
May 21, 2003
3.425
3.447
3.403
3.419
479,505
-0.02(-0.46%)
May 20, 2003
3.545
3.545
3.428
3.435
1,035,172
-0.11(-3.11%)
May 19, 2003
3.602
3.602
3.526
3.545
296,080
-0.05(-1.40%)
May 16, 2003
3.608
3.624
3.561
3.595
231,342
-0.03(-0.78%)
May 15, 2003
3.545
3.624
3.498
3.624
567,726
+0.10(+2.86%)
May 14, 2003
3.558
3.558
3.517
3.523
357,962
-0.01(-0.18%)
May 13, 2003
3.558
3.592
3.514
3.529
294,494
-0.02(-0.44%)
May 12, 2003
3.592
3.624
3.529
3.545
425,556
-0.02(-0.44%)
May 09, 2003
3.586
3.649
3.561
3.561
264,029
-0.03(-0.79%)
May 08, 2003
3.630
3.640
3.558
3.589
223,409
-0.03(-0.96%)
May 07, 2003
3.668
3.731
3.599
3.624
430,316
-0.03(-0.86%)
May 06, 2003
3.621
3.709
3.611
3.655
402,390
+0.07(+1.84%)
May 05, 2003
3.545
3.621
3.545
3.589
384,619
+0.04(+1.24%)
May 02, 2003
3.561
3.624
3.545
3.545
257,047
-0.01(-0.27%)
May 01, 2003
3.520
3.655
3.485
3.555
249,748
+0.05(+1.35%)
Apr 30, 2003
3.542
3.542
3.482
3.507
294,176
-0.02(-0.54%)
Apr 29, 2003
3.476
3.577
3.466
3.526
294,811
+0.05(+1.45%)
Apr 28, 2003
3.460
3.476
3.432
3.476
425,874
+0.02(+0.46%)
Apr 25, 2003
3.476
3.495
3.419
3.460
656,899
-0.05(-1.35%)
Apr 24, 2003
3.756
3.766
3.491
3.507
777,490
-0.26(-6.86%)
Apr 23, 2003
3.762
3.781
3.756
3.766
438,567
+0.01(+0.17%)
Apr 22, 2003
3.756
3.781
3.744
3.759
400,486
+0.03(+0.76%)
Apr 21, 2003
3.750
3.807
3.712
3.731
319,881
+0.06(+1.63%)
Apr 17, 2003
3.687
3.687
3.640
3.671
194,531
+0.05(+1.30%)
Apr 16, 2003
3.674
3.674
3.624
3.624
167,557
-0.03(-0.86%)
Apr 15, 2003
3.624
3.681
3.592
3.655
238,007
+0.03(+0.87%)
Apr 14, 2003
3.592
3.624
3.567
3.624
191,675
+0.06(+1.59%)
Apr 11, 2003
3.621
3.621
3.561
3.567
152,641
-0.05(-1.31%)
Apr 10, 2003
3.614
3.621
3.599
3.614
122,494
+0.02(+0.61%)
Apr 09, 2003
3.624
3.624
3.592
3.592
138,361
-0.01(-0.18%)
Apr 08, 2003
3.633
3.633
3.551
3.599
198,021
-0.03(-0.70%)
Apr 07, 2003
3.636
3.636
3.567
3.624
217,062
+0.03(+0.88%)
Apr 04, 2003
3.621
3.624
3.545
3.592
181,837
-0.02(-0.44%)
Apr 03, 2003
3.630
3.630
3.545
3.608
186,597
+0.01(+0.26%)
Apr 02, 2003
3.561
3.649
3.558
3.599
922,515
-0.02(-0.52%)
Apr 01, 2003
3.532
3.621
3.488
3.618
324,007
+0.02(+0.61%)
Mar 31, 2003
3.583
3.655
3.545
3.595
480,139
-0.03(-0.95%)
Mar 28, 2003
3.684
3.693
3.624
3.630
586,767
-0.07(-1.79%)
Mar 27, 2003
3.655
3.772
3.539
3.696
794,943
-0.19(-4.94%)
Mar 26, 2003
3.936
3.980
3.889
3.889
1,797,112
-0.04(-1.12%)
Mar 25, 2003
3.986
4.056
3.920
3.933
952,663
+0.01(+0.32%)
Mar 24, 2003
3.939
3.989
3.914
3.920
897,763
+0.00(+0.08%)
Mar 21, 2003
4.033
4.090
3.917
3.917
958,058
-0.09(-2.13%)
Mar 20, 2003
4.115
4.115
3.986
4.002
520,125
-0.09(-2.31%)
Mar 19, 2003
4.191
4.191
4.097
4.097
454,117
-0.07(-1.74%)
Mar 18, 2003
4.223
4.223
4.144
4.169
491,246
-0.05(-1.19%)
Mar 17, 2003
4.144
4.241
4.128
4.219
654,361
+0.11(+2.61%)
Mar 14, 2003
4.015
4.286
4.015
4.112
907,600
+0.13(+3.24%)
Mar 13, 2003
3.737
4.071
3.722
3.983
1,735,548
+0.26(+6.94%)
Mar 12, 2003
3.734
3.747
3.643
3.725
548,051
-0.07(-1.83%)
Mar 11, 2003
3.722
3.844
3.722
3.794
168,509
+0.04(+1.09%)
Mar 10, 2003
3.876
3.882
3.753
3.753
224,361
-0.14(-3.56%)
Mar 07, 2003
3.907
3.917
3.844
3.892
185,962
-0.02(-0.48%)
Mar 06, 2003
3.945
3.955
3.876
3.911
187,549
-0.04(-1.12%)
Mar 05, 2003
3.952
3.970
3.923
3.955
174,538
+0.00(+0.00%)
Mar 04, 2003
4.002
4.011
3.945
3.955
365,261
+0.00(+0.00%)
Mar 03, 2003
3.996
4.037
3.942
3.955
483,947
-0.02(-0.40%)
Feb 28, 2003
3.986
3.999
3.929
3.970
915,534
-0.01(-0.16%)
Feb 27, 2003
4.011
4.015
3.948
3.977
277,992
-0.00(-0.08%)
Feb 26, 2003
4.002
4.049
3.942
3.980
207,542
+0.01(+0.24%)
Feb 25, 2003
3.970
3.980
3.866
3.970
238,007
+0.02(+0.40%)
Feb 24, 2003
3.826
3.986
3.826
3.955
263,711
+0.03(+0.88%)
Feb 21, 2003
3.857
3.986
3.807
3.920
284,656
+0.13(+3.32%)
Feb 20, 2003
3.775
3.835
3.750
3.794
90,442
+0.05(+1.35%)
Feb 19, 2003
3.838
3.895
3.744
3.744
321,785
-0.02(-0.42%)
Feb 18, 2003
3.766
3.803
3.740
3.759
187,232
+0.00(+0.00%)
Feb 14, 2003
3.753
3.841
3.728
3.759
221,188
+0.01(+0.25%)
Feb 13, 2003
3.794
3.813
3.703
3.750
222,774
-0.01(-0.33%)
Feb 12, 2003
3.829
3.876
3.753
3.762
189,136
-0.10(-2.53%)
Feb 11, 2003
3.829
3.923
3.781
3.860
502,988
+0.03(+0.82%)
Feb 10, 2003
3.722
3.829
3.627
3.829
502,988
+0.08(+2.10%)
Feb 07, 2003
3.703
3.759
3.671
3.750
755,276
+0.00(+0.08%)
Feb 06, 2003
3.986
3.999
3.684
3.747
823,822
-0.24(-6.01%)
Feb 05, 2003
4.065
4.087
3.939
3.986
280,848
-0.04(-1.02%)
Feb 04, 2003
3.955
4.090
3.848
4.027
440,471
+0.07(+1.83%)
Feb 03, 2003
4.065
4.109
3.939
3.955
378,907
-0.09(-2.33%)
Jan 31, 2003
4.052
4.112
4.033
4.049
551,541
-0.00(-0.08%)
Jan 30, 2003
4.043
4.163
4.030
4.052
515,047
-0.15(-3.53%)
Jan 29, 2003
4.163
4.238
4.163
4.200
390,966
+0.02(+0.38%)
Jan 28, 2003
4.317
4.330
4.175
4.185
521,077
-0.02(-0.52%)
Jan 27, 2003
4.333
4.380
4.169
4.207
555,350
-0.13(-2.91%)
Jan 24, 2003
4.475
4.475
4.254
4.333
966,626
-0.08(-1.86%)
Jan 23, 2003
4.503
4.598
4.364
4.415
1,629,873
+0.07(+1.60%)
Jan 22, 2003
4.033
4.431
4.030
4.345
4,216,217
-2.27(-34.33%)
Jan 17, 2003
6.775
6.775
6.570
6.617
1,333,474
-0.16(-2.33%)
Jan 16, 2003
6.743
6.803
6.640
6.775
1,170,995
+0.03(+0.47%)
Jan 15, 2003
6.996
6.996
6.633
6.743
1,087,851
-0.24(-3.43%)
Jan 14, 2003
7.169
7.241
6.863
6.983
1,156,080
-0.22(-3.06%)
Jan 13, 2003
7.547
7.556
7.178
7.204
1,241,762
-0.14(-1.89%)
Jan 10, 2003
7.408
7.412
7.295
7.342
270,376
-0.10(-1.35%)
Jan 09, 2003
7.487
7.579
7.427
7.443
218,649
-0.04(-0.55%)
Jan 08, 2003
7.547
7.635
7.437
7.484
1,052,943
-0.03(-0.42%)
Jan 07, 2003
7.686
7.686
7.248
7.516
442,693
-0.17(-2.17%)
Jan 06, 2003
7.708
7.799
7.657
7.683
253,556
-0.03(-0.33%)
Jan 03, 2003
7.787
7.815
7.664
7.708
303,697
-0.08(-1.01%)
Jan 02, 2003
7.768
7.850
7.733
7.787
261,173
+0.02(+0.24%)
Dec 31, 2002
7.900
7.909
7.758
7.768
579,785
-0.11(-1.36%)
Dec 30, 2002
7.837
7.988
7.831
7.875
584,862
+0.04(+0.56%)
Dec 27, 2002
7.783
7.988
7.695
7.831
680,383
+0.03(+0.36%)
Dec 26, 2002
7.862
7.878
7.774
7.802
549,320
+0.05(+0.69%)
Dec 24, 2002
7.714
7.796
7.714
7.749
320,198
+0.04(+0.57%)
Dec 23, 2002
7.771
7.796
7.705
7.705
632,464
+0.01(+0.16%)
Dec 20, 2002
7.626
7.705
7.544
7.692
595,652
+0.16(+2.18%)
Dec 19, 2002
7.579
7.610
7.487
7.528
399,852
+0.07(+0.97%)
Dec 18, 2002
7.437
7.563
7.386
7.456
354,154
+0.14(+1.89%)
Dec 17, 2002
7.679
7.679
7.185
7.317
1,031,047
-0.38(-4.95%)
Dec 16, 2002
7.846
7.972
7.626
7.698
1,050,722
-0.10(-1.29%)
Dec 13, 2002
7.172
8.102
7.172
7.799
2,614,588
+0.63(+8.79%)
Dec 12, 2002
6.365
7.169
6.302
7.169
859,364
+0.86(+13.58%)
Dec 11, 2002
6.602
6.602
6.302
6.312
197,069
-0.12(-1.86%)
Dec 10, 2002
6.293
6.457
6.293
6.432
170,730
+0.14(+2.31%)
Dec 09, 2002
6.277
6.318
6.277
6.287
118,051
+0.01(+0.20%)
Dec 06, 2002
6.195
6.290
6.192
6.274
129,158
+0.07(+1.07%)
Dec 05, 2002
6.208
6.239
6.183
6.208
102,501
-0.02(-0.25%)
Dec 04, 2002
6.224
6.255
6.176
6.224
112,974
+0.00(+0.00%)
Dec 03, 2002
6.208
6.271
6.189
6.224
148,833
-0.03(-0.40%)
Dec 02, 2002
6.236
6.249
6.179
6.249
125,667
+0.04(+0.66%)
Nov 29, 2002
6.258
6.277
6.186
6.208
39,350
-0.05(-0.76%)
Nov 27, 2002
6.151
6.271
6.151
6.255
143,438
+0.11(+1.79%)
Nov 26, 2002
6.161
6.255
6.145
6.145
135,188
-0.03(-0.56%)
Nov 25, 2002
6.176
6.220
6.079
6.179
119,003
+0.03(+0.56%)
Nov 22, 2002
6.098
6.183
6.069
6.145
126,619
+0.03(+0.52%)
Nov 21, 2002
6.120
6.287
6.082
6.113
138,361
+0.01(+0.10%)
Nov 20, 2002
6.138
6.161
6.069
6.107
4,515,154
-0.01(-0.10%)
Nov 19, 2002
6.113
6.145
6.060
6.113
122,811
+0.05(+0.83%)
Nov 18, 2002
6.145
6.145
6.034
6.063
121,224
-0.02(-0.31%)
Nov 15, 2002
6.138
6.138
6.082
6.082
110,435
-0.01(-0.16%)
Nov 14, 2002
6.034
6.145
5.987
6.091
135,505
+0.07(+1.20%)
Nov 13, 2002
6.060
6.072
5.956
6.019
75,844
-0.04(-0.68%)
Nov 12, 2002
5.930
6.060
5.908
6.060
208,494
+0.14(+2.29%)
Nov 11, 2002
5.987
6.041
5.776
5.924
257,047
-0.16(-2.59%)
Nov 08, 2002
6.098
6.101
6.009
6.082
200,878
-0.06(-1.03%)
Nov 07, 2002
6.287
6.287
6.082
6.145
204,051
-0.06(-1.02%)
Nov 06, 2002
6.255
6.287
6.126
6.208
345,586
-0.05(-0.76%)
Nov 05, 2002
6.224
6.318
5.924
6.255
3,567,568
-0.43(-6.41%)
Nov 04, 2002
6.680
6.709
6.627
6.684
2,123,976
+0.01(+0.09%)
Nov 01, 2002
6.621
6.680
6.583
6.677
570,582
+0.10(+1.53%)
Oct 31, 2002
6.554
6.633
6.510
6.576
231,025
+0.06(+0.97%)
Oct 30, 2002
6.592
6.617
6.495
6.513
228,169
-0.03(-0.39%)
Oct 29, 2002
6.643
6.646
6.435
6.539
223,409
-0.04(-0.62%)
Oct 28, 2002
6.617
6.680
6.523
6.580
375,099
+0.07(+1.02%)
Oct 25, 2002
6.381
6.513
6.372
6.513
265,298
+0.12(+1.87%)
Oct 24, 2002
6.435
6.444
6.387
6.394
269,106
-0.03(-0.49%)
Oct 23, 2002
6.460
6.460
6.331
6.425
270,376
+0.04(+0.69%)
Oct 22, 2002
6.428
6.435
6.365
6.381
208,494
-0.01(-0.20%)
Oct 21, 2002
6.381
6.441
6.381
6.394
8,123,978
+0.01(+0.20%)
Oct 18, 2002
6.302
6.381
6.274
6.381
352,567
+0.08(+1.25%)
Oct 17, 2002
6.255
6.318
6.255
6.302
129,793
+0.09(+1.52%)
Oct 16, 2002
6.271
6.334
6.205
6.208
86,951
-0.12(-1.94%)
Oct 15, 2002
6.113
6.381
6.113
6.331
224,678
+0.23(+3.82%)
Oct 14, 2002
6.063
6.098
6.003
6.098
64,420
+0.08(+1.31%)
Oct 11, 2002
6.019
6.050
5.987
6.019
266,568
+0.03(+0.53%)
Oct 10, 2002
5.845
6.012
5.672
5.987
178,029
+0.18(+3.15%)
Oct 09, 2002
6.135
6.157
5.704
5.804
282,752
-0.33(-5.39%)
Oct 08, 2002
6.082
6.148
6.003
6.135
141,534
+0.05(+0.88%)
Oct 07, 2002
6.208
6.246
6.003
6.082
175,173
-0.17(-2.72%)
Oct 04, 2002
6.334
6.365
6.195
6.252
98,058
-0.05(-0.80%)
Oct 03, 2002
6.268
6.381
6.268
6.302
100,280
+0.03(+0.50%)
Oct 02, 2002
6.539
6.539
6.261
6.271
280,531
-0.20(-3.16%)
Oct 01, 2002
6.529
6.554
6.422
6.476
159,306
-0.04(-0.58%)
Sep 30, 2002
6.302
6.513
6.296
6.513
126,937
+0.19(+2.99%)
Sep 27, 2002
6.318
6.428
6.299
6.324
102,184
-0.06(-0.89%)
Sep 26, 2002
6.302
6.523
6.287
6.381
151,689
+0.08(+1.25%)
Sep 25, 2002
6.255
6.312
6.154
6.302
136,774
+0.05(+0.76%)
Sep 24, 2002
6.428
6.428
6.161
6.255
269,424
-0.19(-2.93%)
Sep 23, 2002
6.507
6.507
6.350
6.444
129,475
+0.05(+0.74%)
Sep 20, 2002
6.460
6.491
6.365
6.397
104,088
-0.04(-0.68%)
Sep 19, 2002
6.460
6.551
6.432
6.441
67,911
+0.01(+0.20%)
Sep 18, 2002
6.476
6.586
6.343
6.428
211,033
-0.05(-0.73%)
Sep 17, 2002
6.671
6.775
6.463
6.476
172,634
-0.22(-3.25%)
Sep 16, 2002
6.693
6.743
6.655
6.693
66,959
-0.00(-0.05%)
Sep 13, 2002
6.712
6.712
6.665
6.696
56,487
-0.02(-0.23%)
Sep 12, 2002
6.759
6.759
6.696
6.712
85,047
-0.05(-0.70%)
Sep 11, 2002
6.680
6.759
6.649
6.759
99,645
+0.01(+0.14%)
Sep 10, 2002
6.759
6.759
6.677
6.750
99,963
+0.01(+0.09%)
Sep 09, 2002
6.775
6.775
6.687
6.743
135,188
-0.06(-0.93%)
Sep 06, 2002
6.712
6.870
6.712
6.807
133,284
+0.07(+0.98%)
Sep 05, 2002
6.728
6.743
6.693
6.740
80,287
+0.03(+0.42%)
Sep 04, 2002
6.633
6.756
6.633
6.712
85,682
+0.07(+1.09%)
Sep 03, 2002
6.680
6.775
6.617
6.640
141,217
-0.04(-0.61%)
Aug 30, 2002
6.690
6.750
6.621
6.680
101,549
-0.02(-0.24%)
Aug 29, 2002
6.633
6.712
6.621
6.696
138,361
+0.08(+1.19%)
Aug 28, 2002
6.554
6.677
6.554
6.617
101,867
+0.06(+0.86%)
Aug 27, 2002
6.617
6.617
6.554
6.561
100,280
-0.06(-0.86%)
Aug 26, 2002
6.617
6.617
6.558
6.617
146,612
+0.00(+0.00%)
Aug 23, 2002
6.608
6.728
6.608
6.617
80,287
+0.02(+0.24%)
Aug 22, 2002
6.602
6.699
6.599
6.602
89,808
+0.05(+0.72%)
Aug 21, 2002
6.599
6.778
6.554
6.554
171,999
+0.02(+0.29%)
Aug 20, 2002
6.428
6.611
6.428
6.536
123,446
-0.14(-2.12%)
Aug 16, 2002
6.435
6.775
6.435
6.677
145,025
+0.24(+3.72%)
Aug 15, 2002
6.507
6.595
6.428
6.438
151,055
+0.07(+1.14%)
Aug 14, 2002
6.334
6.491
6.334
6.365
90,442
-0.03(-0.49%)
Aug 13, 2002
6.271
6.523
6.249
6.397
3,046,491
+0.09(+1.50%)
Aug 12, 2002
6.192
6.302
6.098
6.302
320,198
-0.28(-4.31%)
Aug 07, 2002
6.302
6.662
6.217
6.586
586,767
-0.65(-8.93%)
Aug 06, 2002
7.248
7.251
7.090
7.232
612,471
+0.05(+0.66%)
Aug 05, 2002
7.188
7.311
7.090
7.185
355,741
+0.00(+0.00%)
Aug 02, 2002
7.248
7.248
7.059
7.185
366,848
-0.06(-0.87%)
Aug 01, 2002
7.232
7.248
7.156
7.248
289,734
+0.02(+0.22%)
Jul 31, 2002
7.200
7.245
7.150
7.232
260,855
+0.05(+0.66%)
Jul 30, 2002
7.049
7.200
7.014
7.185
351,933
+0.14(+1.92%)
Jul 29, 2002
6.854
7.090
6.854
7.049
367,483
+0.21(+3.09%)
Jul 26, 2002
6.586
6.870
6.586
6.838
229,121
+0.32(+4.83%)
Jul 25, 2002
6.224
6.586
6.176
6.523
298,937
+0.35(+5.61%)
Jul 24, 2002
5.893
6.220
5.641
6.176
510,604
+0.19(+3.10%)
Jul 23, 2002
6.290
6.290
5.912
5.990
408,737
-0.31(-4.90%)
Jul 22, 2002
6.365
6.365
6.132
6.299
260,538
-0.07(-1.04%)
Jul 19, 2002
6.309
6.539
6.145
6.365
486,169
-0.55(-7.97%)
Jul 17, 2002
6.822
6.977
6.822
6.917
195,165
+0.06(+0.83%)
Jul 12, 2002
6.904
6.951
6.854
6.860
3,681,177
-0.04(-0.59%)
Jul 11, 2002
6.885
6.933
6.743
6.901
225,948
+0.10(+1.44%)
Jul 10, 2002
6.948
7.011
6.778
6.803
406,516
-0.11(-1.64%)
Jul 09, 2002
6.933
6.933
6.917
6.917
151,055
+0.03(+0.37%)
Jul 08, 2002
6.854
6.892
6.854
6.892
151,372
+0.12(+1.72%)
Jul 05, 2002
6.680
6.835
6.665
6.775
60,295
+0.13(+1.90%)
Jul 04, 2002
6.491
6.649
6.460
6.649
291,638
+0.00(+0.00%)
Jul 03, 2002
6.491
6.649
6.460
6.649
291,638
+0.03(+0.38%)
Jul 02, 2002
6.961
6.961
6.432
6.624
308,457
-0.37(-5.27%)
Jul 01, 2002
7.090
7.112
6.791
6.992
264,346
-0.10(-1.38%)
Jun 28, 2002
6.870
7.090
6.838
7.090
388,427
+0.26(+3.83%)
Jun 27, 2002
6.822
6.933
6.791
6.829
209,446
+0.05(+0.70%)
Jun 26, 2002
6.743
6.847
6.365
6.781
281,800
-0.03(-0.37%)
Jun 25, 2002
6.923
6.929
6.759
6.807
340,508
+0.35(+5.47%)
Jun 21, 2002
6.239
6.570
6.239
6.454
226,900
+0.24(+3.80%)
Jun 20, 2002
6.088
6.271
6.088
6.217
165,018
+0.11(+1.81%)
Jun 19, 2002
6.082
6.129
6.006
6.107
164,066
+0.00(+0.00%)
Jun 18, 2002
6.082
6.173
6.066
6.107
97,106
-0.01(-0.10%)
Jun 17, 2002
6.129
6.176
6.050
6.113
128,523
+0.06(+1.04%)
Jun 14, 2002
6.113
6.113
6.050
6.050
88,538
-0.05(-0.78%)
Jun 12, 2002
5.893
6.129
5.893
6.098
155,815
+0.05(+0.78%)
Jun 11, 2002
6.239
6.268
5.902
6.050
261,173
-0.11(-1.79%)
Jun 10, 2002
6.034
6.236
6.034
6.161
244,671
+0.14(+2.36%)
Jun 07, 2002
5.893
6.019
5.877
6.019
168,191
+0.06(+1.06%)
Jun 06, 2002
5.845
6.003
5.845
5.956
145,660
+0.00(+0.00%)
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.