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
Logitech Int S.A.
(NQ:
LOGI
)
96.01
+0.88 (+0.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 30, 2003
2.036
2.079
2.003
2.051
126,404
+0.06(+2.88%)
May 29, 2003
1.966
2.046
1.966
1.994
127,440
+0.01(+0.73%)
May 28, 2003
1.935
1.986
1.931
1.979
260,060
+0.06(+2.97%)
May 27, 2003
1.915
1.937
1.894
1.922
112,416
+0.01(+0.78%)
May 23, 2003
1.918
1.925
1.883
1.907
40,925
-0.02(-1.05%)
May 22, 2003
1.906
1.930
1.896
1.927
92,730
+0.02(+1.14%)
May 21, 2003
1.897
1.906
1.888
1.906
78,743
-0.02(-0.93%)
May 20, 2003
1.929
1.929
1.907
1.924
282,336
+0.02(+1.12%)
May 19, 2003
1.895
1.935
1.887
1.902
441,377
+0.00(+0.18%)
May 16, 2003
1.928
1.930
1.899
1.899
110,862
+0.03(+1.81%)
May 15, 2003
1.877
1.899
1.834
1.865
157,486
-0.01(-0.36%)
May 14, 2003
1.890
1.900
1.858
1.872
184,425
-0.06(-3.15%)
May 13, 2003
1.896
1.935
1.892
1.933
238,302
+0.05(+2.51%)
May 12, 2003
1.882
1.896
1.870
1.885
87,550
+0.04(+2.36%)
May 09, 2003
1.836
1.867
1.826
1.842
123,813
+0.03(+1.65%)
May 08, 2003
1.881
1.899
1.811
1.812
412,885
-0.16(-7.97%)
May 07, 2003
1.897
1.979
1.886
1.969
444,486
+0.07(+3.79%)
May 06, 2003
1.864
1.916
1.858
1.897
291,661
+0.05(+2.64%)
May 05, 2003
1.842
1.855
1.828
1.848
248,663
+0.01(+0.63%)
May 02, 2003
1.791
1.845
1.790
1.837
182,353
+0.07(+4.19%)
May 01, 2003
1.783
1.810
1.739
1.763
98,429
+0.00(+0.11%)
Apr 30, 2003
1.763
1.785
1.758
1.761
191,678
+0.00(+0.22%)
Apr 29, 2003
1.739
1.770
1.724
1.757
201,003
+0.00(+0.05%)
Apr 28, 2003
1.713
1.771
1.711
1.756
141,945
+0.08(+4.66%)
Apr 25, 2003
1.729
1.741
1.653
1.678
152,306
-0.06(-3.44%)
Apr 24, 2003
1.728
1.771
1.714
1.738
191,678
+0.00(+0.03%)
Apr 23, 2003
1.682
1.754
1.667
1.737
263,169
+0.06(+3.75%)
Apr 22, 2003
1.627
1.682
1.626
1.675
303,058
+0.05(+3.12%)
Apr 21, 2003
1.634
1.636
1.617
1.624
150,752
-0.01(-0.85%)
Apr 17, 2003
1.587
1.643
1.544
1.638
300,986
+0.07(+4.50%)
Apr 16, 2003
1.609
1.611
1.546
1.567
243,483
+0.04(+2.46%)
Apr 15, 2003
1.605
1.606
1.521
1.530
116,561
-0.07(-4.32%)
Apr 14, 2003
1.568
1.599
1.568
1.599
99,983
+0.03(+1.94%)
Apr 11, 2003
1.581
1.621
1.558
1.568
121,741
-0.01(-0.34%)
Apr 10, 2003
1.540
1.574
1.535
1.574
204,629
+0.07(+4.52%)
Apr 09, 2003
1.518
1.550
1.499
1.506
122,259
+0.00(+0.16%)
Apr 08, 2003
1.528
1.540
1.477
1.503
127,440
+0.02(+1.33%)
Apr 07, 2003
1.542
1.559
1.476
1.483
415,475
-0.04(-2.60%)
Apr 04, 2003
1.510
1.529
1.504
1.523
189,606
+0.00(+0.29%)
Apr 03, 2003
1.522
1.535
1.496
1.519
160,077
+0.01(+0.58%)
Apr 02, 2003
1.453
1.515
1.453
1.510
316,010
+0.08(+5.75%)
Apr 01, 2003
1.387
1.428
1.384
1.428
245,037
-0.01(-0.49%)
Mar 31, 2003
1.399
1.438
1.390
1.435
134,174
+0.03(+1.84%)
Mar 28, 2003
1.406
1.418
1.391
1.409
187,533
-0.03(-2.34%)
Mar 27, 2003
1.452
1.456
1.433
1.443
198,412
-0.05(-3.08%)
Mar 26, 2003
1.477
1.508
1.477
1.489
99,465
+0.00(+0.23%)
Mar 25, 2003
1.419
1.496
1.415
1.485
291,661
+0.01(+0.92%)
Mar 24, 2003
1.484
1.503
1.467
1.472
522,193
-0.12(-7.58%)
Mar 21, 2003
1.547
1.593
1.511
1.593
250,217
+0.07(+4.33%)
Mar 20, 2003
1.527
1.539
1.486
1.526
183,389
+0.02(+1.22%)
Mar 19, 2003
1.535
1.535
1.479
1.508
94,803
+0.01(+1.00%)
Mar 18, 2003
1.537
1.561
1.480
1.493
298,914
-0.02(-1.47%)
Mar 17, 2003
1.446
1.515
1.446
1.515
176,654
+0.03(+1.95%)
Mar 14, 2003
1.501
1.501
1.465
1.486
104,645
-0.02(-1.33%)
Mar 13, 2003
1.460
1.508
1.460
1.506
389,573
+0.05(+3.43%)
Mar 12, 2003
1.432
1.482
1.387
1.456
349,683
+0.01(+0.60%)
Mar 11, 2003
1.429
1.461
1.429
1.448
357,972
+0.03(+1.94%)
Mar 10, 2003
1.410
1.450
1.399
1.420
356,935
+0.02(+1.31%)
Mar 07, 2003
1.362
1.433
1.342
1.402
597,828
-0.05(-3.71%)
Mar 06, 2003
1.443
1.474
1.431
1.456
511,832
-0.05(-3.30%)
Mar 05, 2003
1.532
1.532
1.461
1.506
736,148
-0.04(-2.83%)
Mar 04, 2003
1.556
1.569
1.521
1.550
287,517
-0.08(-5.08%)
Mar 03, 2003
1.641
1.650
1.619
1.633
320,154
+0.02(+1.08%)
Feb 28, 2003
1.617
1.638
1.610
1.615
34,191
+0.02(+1.18%)
Feb 27, 2003
1.601
1.613
1.579
1.596
136,246
-0.01(-0.66%)
Feb 26, 2003
1.626
1.626
1.593
1.607
85,478
-0.03(-2.00%)
Feb 25, 2003
1.608
1.641
1.598
1.640
586,949
+0.00(+0.00%)
Feb 24, 2003
1.606
1.641
1.606
1.640
246,073
+0.03(+1.98%)
Feb 21, 2003
1.603
1.612
1.593
1.608
177,172
-0.02(-1.16%)
Feb 20, 2003
1.613
1.637
1.602
1.627
217,062
+0.03(+2.15%)
Feb 19, 2003
1.583
1.616
1.579
1.593
132,620
+0.02(+1.10%)
Feb 18, 2003
1.484
1.588
1.479
1.575
180,281
+0.04(+2.32%)
Feb 14, 2003
1.472
1.544
1.472
1.539
136,765
+0.06(+4.08%)
Feb 13, 2003
1.479
1.503
1.461
1.479
174,582
-0.05(-3.56%)
Feb 12, 2003
1.542
1.565
1.517
1.534
69,418
-0.02(-1.46%)
Feb 11, 2003
1.547
1.568
1.527
1.556
76,153
+0.03(+2.15%)
Feb 10, 2003
1.544
1.554
1.510
1.524
318,600
-0.09(-5.48%)
Feb 07, 2003
1.630
1.630
1.593
1.612
156,450
-0.00(-0.06%)
Feb 06, 2003
1.619
1.634
1.593
1.613
74,599
+0.01(+0.39%)
Feb 05, 2003
1.622
1.626
1.593
1.607
170,438
-0.01(-0.66%)
Feb 04, 2003
1.612
1.634
1.605
1.617
105,682
+0.00(+0.00%)
Feb 03, 2003
1.617
1.641
1.607
1.617
118,633
+0.00(+0.03%)
Jan 31, 2003
1.593
1.636
1.588
1.617
245,555
+0.00(+0.00%)
Jan 30, 2003
1.638
1.648
1.597
1.617
825,252
-0.01(-0.74%)
Jan 29, 2003
1.576
1.648
1.571
1.629
901,405
-0.01(-0.59%)
Jan 28, 2003
1.595
1.638
1.595
1.638
281,818
+0.04(+2.32%)
Jan 27, 2003
1.621
1.631
1.594
1.601
148,680
-0.03(-2.01%)
Jan 24, 2003
1.675
1.686
1.599
1.634
431,535
-0.04(-2.65%)
Jan 23, 2003
1.665
1.687
1.652
1.678
289,589
+0.03(+1.70%)
Jan 22, 2003
1.672
1.672
1.626
1.650
334,141
-0.02(-1.10%)
Jan 21, 2003
1.580
1.687
1.554
1.669
1,013,304
+0.09(+6.01%)
Jan 17, 2003
1.553
1.593
1.553
1.574
263,169
-0.02(-1.30%)
Jan 16, 2003
1.558
1.629
1.558
1.595
65,792
+0.04(+2.29%)
Jan 15, 2003
1.617
1.617
1.555
1.559
285,963
-0.08(-4.94%)
Jan 14, 2003
1.662
1.665
1.626
1.640
158,005
-0.03(-1.62%)
Jan 13, 2003
1.694
1.722
1.637
1.667
579,179
+0.04(+2.49%)
Jan 10, 2003
1.573
1.650
1.573
1.627
397,343
+0.04(+2.68%)
Jan 09, 2003
1.547
1.593
1.547
1.584
132,102
+0.03(+1.67%)
Jan 08, 2003
1.551
1.575
1.546
1.558
309,793
-0.04(-2.30%)
Jan 07, 2003
1.578
1.605
1.568
1.595
392,681
+0.02(+1.13%)
Jan 06, 2003
1.535
1.595
1.535
1.577
329,479
+0.08(+5.08%)
Jan 03, 2003
1.472
1.526
1.472
1.501
396,825
+0.01(+0.78%)
Jan 02, 2003
1.448
1.520
1.448
1.489
168,884
+0.02(+1.15%)
Dec 31, 2002
1.426
1.475
1.424
1.472
214,990
+0.04(+3.12%)
Dec 30, 2002
1.421
1.447
1.409
1.428
180,799
+0.01(+0.88%)
Dec 27, 2002
1.424
1.445
1.399
1.415
116,043
-0.03(-2.40%)
Dec 26, 2002
1.448
1.460
1.447
1.450
107,236
+0.00(+0.17%)
Dec 24, 2002
1.448
1.466
1.425
1.448
117,597
+0.03(+1.97%)
Dec 23, 2002
1.431
1.445
1.399
1.420
239,338
+0.00(+0.24%)
Dec 20, 2002
1.431
1.445
1.408
1.416
527,892
-0.04(-2.49%)
Dec 19, 2002
1.448
1.467
1.400
1.453
924,717
-0.07(-4.63%)
Dec 18, 2002
1.544
1.564
1.497
1.523
722,678
-0.11(-6.93%)
Dec 17, 2002
1.657
1.664
1.624
1.636
189,087
-0.04(-2.62%)
Dec 16, 2002
1.654
1.692
1.641
1.680
201,521
+0.04(+2.29%)
Dec 13, 2002
1.676
1.685
1.641
1.643
192,714
-0.05(-2.74%)
Dec 12, 2002
1.619
1.689
1.619
1.689
288,035
+0.07(+4.47%)
Dec 11, 2002
1.595
1.653
1.595
1.617
233,122
+0.06(+3.81%)
Dec 10, 2002
1.617
1.617
1.556
1.557
214,472
-0.01(-0.59%)
Dec 09, 2002
1.591
1.593
1.566
1.566
66,310
-0.04(-2.73%)
Dec 06, 2002
1.563
1.638
1.550
1.610
401,488
-0.02(-0.98%)
Dec 05, 2002
1.702
1.705
1.595
1.626
431,535
-0.06(-3.41%)
Dec 04, 2002
1.735
1.773
1.665
1.684
732,521
-0.07(-4.17%)
Dec 03, 2002
1.799
1.812
1.742
1.757
242,965
-0.03(-1.59%)
Dec 02, 2002
1.870
1.872
1.780
1.786
153,860
+0.01(+0.82%)
Nov 29, 2002
1.807
1.810
1.771
1.771
539,289
-0.09(-4.70%)
Nov 27, 2002
1.759
1.870
1.753
1.858
1,237,101
+0.11(+6.03%)
Nov 26, 2002
1.753
1.790
1.743
1.753
640,308
-0.03(-1.92%)
Nov 25, 2002
1.732
1.788
1.726
1.787
218,098
+0.04(+2.32%)
Nov 22, 2002
1.781
1.815
1.736
1.746
256,434
-0.02(-0.88%)
Nov 21, 2002
1.695
1.790
1.695
1.762
889,490
+0.07(+4.11%)
Nov 20, 2002
1.684
1.695
1.651
1.692
255,916
-0.03(-1.63%)
Nov 19, 2002
1.737
1.761
1.708
1.720
435,161
-0.03(-1.65%)
Nov 18, 2002
1.800
1.809
1.749
1.749
181,317
+0.03(+1.57%)
Nov 15, 2002
1.727
1.748
1.716
1.722
439,823
+0.06(+3.75%)
Nov 14, 2002
1.617
1.699
1.617
1.660
285,963
+0.07(+4.65%)
Nov 13, 2002
1.574
1.621
1.566
1.586
209,291
-0.06(-3.47%)
Nov 12, 2002
1.589
1.658
1.580
1.643
379,730
+0.06(+3.94%)
Nov 11, 2002
1.597
1.597
1.545
1.581
272,493
-0.04(-2.50%)
Nov 08, 2002
1.621
1.642
1.593
1.621
243,483
-0.02(-1.06%)
Nov 07, 2002
1.698
1.701
1.630
1.639
520,121
-0.09(-5.06%)
Nov 06, 2002
1.742
1.742
1.665
1.726
725,787
-0.05(-2.68%)
Nov 05, 2002
1.723
1.777
1.706
1.774
979,631
+0.00(+0.15%)
Nov 04, 2002
1.766
1.790
1.756
1.771
577,106
+0.09(+5.46%)
Nov 01, 2002
1.666
1.744
1.660
1.679
658,958
+0.12(+7.44%)
Oct 31, 2002
1.593
1.625
1.544
1.563
620,338
+0.03(+2.18%)
Oct 30, 2002
1.496
1.539
1.477
1.530
458,007
+0.13(+9.46%)
Oct 29, 2002
1.436
1.448
1.348
1.398
169,075
-0.09(-6.12%)
Oct 28, 2002
1.501
1.540
1.486
1.489
280,420
-0.02(-1.13%)
Oct 25, 2002
1.477
1.520
1.472
1.506
163,703
+0.02(+1.13%)
Oct 24, 2002
1.496
1.500
1.463
1.489
183,379
-0.03(-1.75%)
Oct 23, 2002
1.450
1.532
1.438
1.515
287,496
+0.07(+4.67%)
Oct 22, 2002
1.534
1.544
1.337
1.448
1,482,315
-0.10(-6.25%)
Oct 21, 2002
1.435
1.544
1.424
1.544
560,011
+0.11(+7.82%)
Oct 18, 2002
1.413
1.444
1.375
1.432
271,975
+0.01(+0.95%)
Oct 17, 2002
1.368
1.447
1.368
1.419
443,968
+0.11(+8.53%)
Oct 16, 2002
1.317
1.336
1.257
1.307
518,013
-0.00(-0.04%)
Oct 15, 2002
1.301
1.345
1.298
1.308
413,403
+0.10(+8.44%)
Oct 14, 2002
1.204
1.221
1.175
1.206
192,196
-0.02(-2.00%)
Oct 11, 2002
1.156
1.279
1.156
1.231
570,968
+0.12(+10.63%)
Oct 10, 2002
1.062
1.146
1.046
1.112
415,475
+0.05(+4.25%)
Oct 09, 2002
1.084
1.093
1.038
1.067
182,353
+0.01(+1.19%)
Oct 08, 2002
1.025
1.096
1.006
1.054
346,569
-0.03(-2.89%)
Oct 07, 2002
1.103
1.109
1.069
1.086
150,234
+0.01(+1.40%)
Oct 04, 2002
1.081
1.122
1.043
1.071
578,143
-0.08(-6.57%)
Oct 03, 2002
1.147
1.206
1.116
1.146
281,818
-0.06(-4.85%)
Oct 02, 2002
1.255
1.267
1.163
1.205
640,826
-0.11(-8.47%)
Oct 01, 2002
1.332
1.339
1.244
1.316
795,718
+0.01(+0.40%)
Sep 30, 2002
1.303
1.363
1.261
1.311
261,614
-0.03(-2.37%)
Sep 27, 2002
1.465
1.481
1.327
1.343
625,834
-0.00(-0.25%)
Sep 26, 2002
1.346
1.365
1.319
1.346
866,696
+0.09(+7.23%)
Sep 25, 2002
1.182
1.264
1.182
1.255
441,896
+0.10(+8.83%)
Sep 24, 2002
1.097
1.194
1.086
1.153
380,248
+0.08(+7.66%)
Sep 23, 2002
1.182
1.182
1.071
1.071
477,175
-0.10(-8.57%)
Sep 20, 2002
1.206
1.235
1.146
1.172
461,063
-0.02(-1.42%)
Sep 19, 2002
1.303
1.322
1.158
1.189
464,773
-0.14(-10.73%)
Sep 18, 2002
1.322
1.366
1.302
1.331
233,122
+0.00(+0.22%)
Sep 17, 2002
1.339
1.363
1.327
1.329
120,705
-0.00(-0.07%)
Sep 16, 2002
1.305
1.346
1.302
1.330
170,956
+0.03(+2.30%)
Sep 13, 2002
1.390
1.395
1.284
1.300
602,491
-0.11(-7.96%)
Sep 12, 2002
1.467
1.467
1.412
1.412
170,956
-0.09(-5.82%)
Sep 11, 2002
1.475
1.539
1.472
1.499
248,145
+0.05(+3.56%)
Sep 10, 2002
1.470
1.472
1.428
1.448
555,866
-0.04(-2.91%)
Sep 09, 2002
1.439
1.505
1.429
1.491
402,006
+0.06(+4.01%)
Sep 06, 2002
1.439
1.486
1.399
1.434
216,036
+0.02(+1.33%)
Sep 05, 2002
1.433
1.466
1.375
1.415
477,641
-0.09(-6.18%)
Sep 04, 2002
1.532
1.539
1.448
1.508
253,326
-0.03(-2.22%)
Sep 03, 2002
1.597
1.601
1.536
1.542
417,029
-0.04(-2.56%)
Aug 30, 2002
1.603
1.616
1.580
1.583
26,938
-0.03(-2.09%)
Aug 29, 2002
1.664
1.667
1.607
1.617
92,212
-0.08(-4.59%)
Aug 28, 2002
1.682
1.714
1.682
1.694
218,098
+0.04(+2.39%)
Aug 27, 2002
1.679
1.703
1.641
1.655
335,177
+0.02(+1.15%)
Aug 26, 2002
1.597
1.684
1.597
1.636
739,774
+0.03(+1.70%)
Aug 23, 2002
1.592
1.629
1.560
1.609
49,888,144
+0.04(+2.35%)
Aug 22, 2002
1.589
1.608
1.535
1.572
148,680
-0.04(-2.19%)
Aug 21, 2002
1.689
1.689
1.553
1.607
918,501
-0.10(-5.93%)
Aug 20, 2002
1.735
1.750
1.704
1.708
109,826
+0.03(+1.58%)
Aug 16, 2002
1.723
1.763
1.679
1.682
20,462,946
-0.05(-2.65%)
Aug 15, 2002
1.704
1.728
1.665
1.728
793,133
+0.11(+6.55%)
Aug 14, 2002
1.559
1.676
1.559
1.621
864,624
+0.09(+5.73%)
Aug 13, 2002
1.559
1.604
1.510
1.534
458,473
-0.06(-3.70%)
Aug 12, 2002
1.617
1.641
1.581
1.593
80,815
-0.18(-10.08%)
Aug 07, 2002
1.835
1.846
1.725
1.771
270,421
-0.00(-0.05%)
Aug 06, 2002
1.742
1.822
1.742
1.772
229,884
+0.06(+3.67%)
Aug 05, 2002
1.786
1.786
1.694
1.709
128,476
-0.09(-4.96%)
Aug 02, 2002
1.881
1.881
1.788
1.799
47,660
-0.06(-3.19%)
Aug 01, 2002
1.908
1.910
1.857
1.858
178,727
-0.12(-5.85%)
Jul 31, 2002
1.995
2.019
1.948
1.973
165,257
+0.03(+1.46%)
Jul 30, 2002
1.991
1.991
1.945
1.945
96,357
-0.03(-1.71%)
Jul 29, 2002
1.991
2.005
1.931
1.979
180,281
+0.08(+4.12%)
Jul 26, 2002
1.882
1.911
1.870
1.900
128,445
+0.04(+2.15%)
Jul 25, 2002
1.891
1.929
1.846
1.860
587,985
+0.11(+6.34%)
Jul 24, 2002
1.777
1.792
1.706
1.749
590,576
-0.03(-1.76%)
Jul 23, 2002
1.989
2.041
1.684
1.781
1,092,669
-0.26(-12.89%)
Jul 22, 2002
2.094
2.119
2.029
2.044
445,004
-0.02(-0.91%)
Jul 19, 2002
2.157
2.179
2.063
2.063
332,069
-0.07(-3.26%)
Jul 17, 2002
2.169
2.174
2.128
2.133
242,965
+0.05(+2.55%)
Jul 12, 2002
2.133
2.133
2.074
2.079
112,934
-0.00(-0.02%)
Jul 11, 2002
2.136
2.147
2.002
2.080
232,604
-0.03(-1.51%)
Jul 10, 2002
2.147
2.187
2.112
2.112
81,333
-0.04(-2.02%)
Jul 09, 2002
2.194
2.194
2.155
2.155
196,340
-0.04(-1.76%)
Jul 08, 2002
2.132
2.194
2.132
2.194
139,873
+0.06(+2.92%)
Jul 05, 2002
2.159
2.169
2.123
2.132
115,524
+0.12(+5.75%)
Jul 04, 2002
2.044
2.044
2.006
2.016
380,248
+0.00(+0.00%)
Jul 03, 2002
2.044
2.044
2.006
2.016
380,248
-0.03(-1.49%)
Jul 02, 2002
2.118
2.119
1.986
2.046
189,606
-0.13(-5.78%)
Jul 01, 2002
2.232
2.232
2.172
2.172
189,606
-0.10(-4.36%)
Jun 28, 2002
2.244
2.277
2.202
2.271
295,806
+0.08(+3.61%)
Jun 27, 2002
2.220
2.232
2.162
2.191
269,385
+0.14(+6.57%)
Jun 26, 2002
2.015
2.061
2.015
2.056
166,811
+0.03(+1.50%)
Jun 25, 2002
2.090
2.111
2.026
2.026
122,777
-0.03(-1.34%)
Jun 21, 2002
2.091
2.091
2.039
2.053
225,351
-0.05(-2.30%)
Jun 20, 2002
2.160
2.160
2.095
2.102
440,341
-0.02(-1.13%)
Jun 19, 2002
2.119
2.143
2.114
2.126
326,889
-0.01(-0.46%)
Jun 18, 2002
2.121
2.166
2.121
2.136
642,899
+0.03(+1.22%)
Jun 17, 2002
2.076
2.113
2.076
2.110
257,988
+0.11(+5.63%)
Jun 14, 2002
1.998
2.021
1.950
1.997
320,154
-0.13(-6.25%)
Jun 12, 2002
2.166
2.195
2.089
2.131
990,510
-0.16(-6.80%)
Jun 11, 2002
2.353
2.353
2.286
2.286
219,652
-0.04(-1.93%)
Jun 10, 2002
2.281
2.353
2.281
2.331
65,274
+0.06(+2.66%)
Jun 07, 2002
2.217
2.278
2.205
2.271
185,979
-0.02(-0.93%)
Jun 06, 2002
2.268
2.300
2.250
2.292
47,660
+0.04(+1.93%)
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.