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
Middleby Corp
(NQ:
MIDD
)
138.09
+1.81 (+1.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
0.9683
0.9708
0.9442
0.9708
196,800
+0.00(+0.34%)
May 29, 2003
0.9725
0.9725
0.9658
0.9675
40,800
+0.00(+0.09%)
May 28, 2003
0.9392
0.9692
0.9392
0.9667
44,400
+0.00(+0.00%)
May 27, 2003
0.9667
0.9667
0.9483
0.9667
67,800
+0.00(+0.00%)
May 23, 2003
0.9683
0.9683
0.9625
0.9667
18,000
+0.00(+0.00%)
May 22, 2003
0.9625
0.9667
0.9508
0.9667
27,000
-0.00(-0.17%)
May 21, 2003
0.9642
0.9683
0.9250
0.9683
54,000
+0.00(+0.17%)
May 20, 2003
0.9667
0.9842
0.9358
0.9667
66,000
-0.00(-0.09%)
May 19, 2003
0.9783
0.9783
0.9675
0.9675
5,400
-0.01(-1.11%)
May 16, 2003
0.9833
0.9858
0.9625
0.9783
43,800
+0.00(+0.17%)
May 15, 2003
0.9667
0.9817
0.9667
0.9767
111,000
+0.01(+0.95%)
May 14, 2003
0.9675
0.9792
0.9633
0.9675
57,600
-0.00(-0.43%)
May 13, 2003
0.9667
0.9917
0.9583
0.9717
67,800
-0.00(-0.17%)
May 12, 2003
0.9433
0.9783
0.9333
0.9733
85,800
+0.01(+1.39%)
May 09, 2003
0.9692
0.9850
0.9558
0.9600
402,600
-0.01(-1.45%)
May 08, 2003
0.9908
0.9908
0.9742
0.9742
132,600
-0.01(-0.51%)
May 07, 2003
0.9958
0.9958
0.9675
0.9792
237,000
+0.00(+0.00%)
May 06, 2003
0.9583
0.9833
0.9425
0.9792
324,600
+0.02(+1.91%)
May 05, 2003
0.9833
0.9917
0.9608
0.9608
180,600
-0.03(-3.19%)
May 02, 2003
0.9908
0.9958
0.9858
0.9925
84,600
+0.02(+1.79%)
May 01, 2003
0.9975
1.015
0.9667
0.9750
89,400
-0.01(-1.27%)
Apr 30, 2003
1.005
1.008
0.9633
0.9875
70,800
-0.02(-1.82%)
Apr 29, 2003
1.008
1.008
1.006
1.006
6,000
+0.00(+0.08%)
Apr 28, 2003
1.049
1.049
0.9917
1.005
189,600
+0.00(+0.42%)
Apr 25, 2003
1.014
1.018
1.000
1.001
35,400
+0.00(+0.34%)
Apr 24, 2003
1.005
1.045
0.9858
0.9974
106,200
-0.01(-0.67%)
Apr 23, 2003
0.9458
1.048
0.9450
1.004
222,000
+0.06(+6.17%)
Apr 22, 2003
0.9458
0.9458
0.9375
0.9458
79,800
+0.00(+0.18%)
Apr 21, 2003
0.9208
0.9450
0.9208
0.9442
109,200
+0.02(+2.53%)
Apr 17, 2003
0.9158
0.9417
0.9142
0.9208
105,000
+0.00(+0.45%)
Apr 16, 2003
0.9133
0.9200
0.9133
0.9167
27,000
-0.00(-0.36%)
Apr 15, 2003
0.9258
0.9258
0.9167
0.9200
36,000
+0.00(+0.36%)
Apr 14, 2003
0.9233
0.9242
0.9167
0.9167
59,400
-0.00(-0.45%)
Apr 11, 2003
0.9242
0.9258
0.9167
0.9208
121,200
-0.00(-0.36%)
Apr 10, 2003
0.9125
0.9267
0.9125
0.9242
101,400
+0.00(+0.36%)
Apr 09, 2003
0.9200
0.9208
0.9125
0.9208
28,200
-0.00(-0.45%)
Apr 08, 2003
0.9233
0.9250
0.9175
0.9250
310,200
+0.01(+0.91%)
Apr 07, 2003
0.9192
0.9508
0.9158
0.9167
126,000
-0.00(-0.27%)
Apr 04, 2003
0.9242
0.9283
0.9167
0.9192
174,000
+0.00(+0.27%)
Apr 03, 2003
0.9208
0.9350
0.9167
0.9167
138,600
+0.00(+0.00%)
Apr 02, 2003
0.9125
0.9233
0.8992
0.9167
339,600
+0.00(+0.46%)
Apr 01, 2003
0.9083
0.9125
0.8983
0.9125
97,800
-0.00(-0.27%)
Mar 31, 2003
0.8708
0.9167
0.8708
0.9150
38,400
+0.02(+1.67%)
Mar 28, 2003
0.8978
0.9150
0.8978
0.9000
127,200
+0.00(+0.47%)
Mar 27, 2003
0.8842
0.9117
0.8842
0.8958
19,800
+0.01(+0.75%)
Mar 26, 2003
0.8833
0.9083
0.8792
0.8892
360,600
-0.00(-0.09%)
Mar 25, 2003
0.8833
0.9042
0.8833
0.8900
13,380,000
+0.01(+1.33%)
Mar 24, 2003
0.8775
0.8875
0.8767
0.8783
148,200
-0.00(-0.09%)
Mar 21, 2003
0.9000
0.9000
0.8792
0.8792
122,400
-0.02(-1.86%)
Mar 20, 2003
0.8750
0.8958
0.8750
0.8958
216,000
+0.02(+2.38%)
Mar 19, 2003
0.8792
0.8833
0.8750
0.8750
139,200
-0.00(-0.47%)
Mar 18, 2003
0.8667
0.8833
0.8658
0.8792
235,200
-0.01(-1.40%)
Mar 17, 2003
0.8675
0.9000
0.8675
0.8917
133,200
-0.01(-0.82%)
Mar 14, 2003
0.8792
0.9000
0.8647
0.8991
217,200
+0.01(+1.69%)
Mar 13, 2003
0.8542
0.8933
0.8383
0.8842
157,200
+0.03(+3.11%)
Mar 12, 2003
0.8700
0.8750
0.8542
0.8575
163,200
-0.01(-0.87%)
Mar 11, 2003
0.8500
0.8675
0.8500
0.8650
23,400
-0.00(-0.19%)
Mar 10, 2003
0.8475
0.8667
0.8458
0.8667
59,400
+0.00(+0.00%)
Mar 07, 2003
0.8725
0.8750
0.8000
0.8667
549,600
+0.00(+0.00%)
Mar 06, 2003
0.8750
0.8775
0.8633
0.8667
158,400
-0.01(-1.05%)
Mar 05, 2003
0.8783
0.8783
0.8750
0.8758
58,800
-0.01(-0.85%)
Mar 04, 2003
0.8783
0.8833
0.8783
0.8833
38,400
-0.01(-0.93%)
Mar 03, 2003
0.8917
0.8917
0.8892
0.8917
113,400
+0.00(+0.03%)
Feb 28, 2003
0.8917
0.8917
0.8767
0.8914
67,200
-0.00(-0.03%)
Feb 27, 2003
0.8917
0.8917
0.8883
0.8917
566,400
+0.00(+0.09%)
Feb 26, 2003
0.8892
0.8908
0.8892
0.8908
9,000
+0.01(+1.62%)
Feb 25, 2003
0.8908
0.8908
0.8767
0.8767
5,400
-0.01(-1.50%)
Feb 24, 2003
0.8842
0.8900
0.8825
0.8900
12,600
-0.00(-0.19%)
Feb 21, 2003
0.8783
0.8950
0.8783
0.8917
21,000
+0.01(+1.13%)
Feb 20, 2003
0.8708
0.8917
0.8592
0.8817
33,600
+0.01(+0.85%)
Feb 19, 2003
0.8614
0.8792
0.8614
0.8742
15,600
+0.01(+0.68%)
Feb 18, 2003
0.8675
0.8750
0.8592
0.8683
142,200
-0.02(-2.53%)
Feb 14, 2003
0.8900
0.8958
0.8792
0.8908
85,800
+0.00(+0.38%)
Feb 13, 2003
0.8908
0.8958
0.8850
0.8875
67,800
-0.00(-0.48%)
Feb 12, 2003
0.8880
0.8950
0.8880
0.8918
37,200
+0.00(+0.10%)
Feb 11, 2003
0.8842
0.8908
0.8700
0.8908
63,000
+0.01(+1.33%)
Feb 10, 2003
0.9167
0.9167
0.8692
0.8792
160,200
-0.04(-4.09%)
Feb 07, 2003
0.9167
0.9167
0.9167
0.9167
1,200
+0.00(+0.00%)
Feb 06, 2003
0.9200
0.9208
0.9167
0.9167
4,800
-0.01(-1.17%)
Feb 05, 2003
0.9408
0.9408
0.9275
0.9275
18,600
-0.01(-1.33%)
Feb 04, 2003
0.9317
0.9400
0.9317
0.9400
7,800
-0.00(-0.18%)
Feb 03, 2003
0.9108
0.9417
0.9008
0.9417
73,800
+0.04(+4.63%)
Jan 31, 2003
0.9042
0.9142
0.8983
0.9000
45,000
-0.01(-1.37%)
Jan 30, 2003
0.9125
0.9167
0.9125
0.9125
40,200
+0.00(+0.00%)
Jan 29, 2003
0.9150
0.9175
0.9125
0.9125
81,600
-0.00(-0.45%)
Jan 28, 2003
0.9083
0.9192
0.9050
0.9167
129,600
+0.01(+1.38%)
Jan 27, 2003
0.9025
0.9083
0.9025
0.9042
5,400
-0.01(-0.82%)
Jan 24, 2003
0.9242
0.9242
0.9042
0.9117
88,200
-0.01(-1.35%)
Jan 23, 2003
0.9250
0.9250
0.9217
0.9242
33,600
-0.01(-0.98%)
Jan 22, 2003
0.9133
0.9333
0.9125
0.9333
194,400
+0.02(+2.38%)
Jan 21, 2003
0.9142
0.9275
0.9083
0.9117
61,800
+0.00(+0.37%)
Jan 17, 2003
0.9308
0.9467
0.9083
0.9083
86,400
-0.02(-1.62%)
Jan 16, 2003
0.9475
0.9475
0.9233
0.9233
20,400
-0.03(-3.40%)
Jan 15, 2003
0.9442
0.9600
0.9342
0.9558
19,800
+0.01(+1.50%)
Jan 14, 2003
0.9583
0.9600
0.9408
0.9417
78,600
-0.01(-0.88%)
Jan 13, 2003
0.9458
0.9500
0.9267
0.9500
79,200
+0.03(+3.45%)
Jan 10, 2003
0.9175
0.9208
0.9167
0.9183
73,800
+0.00(+0.27%)
Jan 09, 2003
0.9167
0.9208
0.9158
0.9158
91,800
-0.00(-0.08%)
Jan 08, 2003
0.9166
0.9167
0.8992
0.9166
72,000
-0.00(-0.46%)
Jan 07, 2003
0.8792
0.9575
0.8792
0.9208
210,000
+0.04(+4.25%)
Jan 06, 2003
0.8833
0.9075
0.8750
0.8833
136,800
-0.01(-1.49%)
Jan 03, 2003
0.8792
0.9042
0.8792
0.8967
93,600
+0.02(+1.99%)
Jan 02, 2003
0.8750
0.8858
0.8750
0.8792
158,400
+0.00(+0.38%)
Dec 31, 2002
0.8750
0.8833
0.8725
0.8758
188,400
-0.00(-0.38%)
Dec 30, 2002
0.8775
0.8833
0.8750
0.8792
54,000
+0.00(+0.00%)
Dec 27, 2002
0.8750
0.8792
0.8683
0.8792
87,600
+0.00(+0.00%)
Dec 26, 2002
0.8750
0.8792
0.8750
0.8792
52,200
+0.00(+0.29%)
Dec 24, 2002
0.8750
0.8858
0.8750
0.8767
101,400
+0.00(+0.19%)
Dec 23, 2002
0.8742
0.8825
0.8600
0.8750
98,400
-0.00(-0.19%)
Dec 20, 2002
0.8867
0.8867
0.8642
0.8767
57,000
-0.01(-0.75%)
Dec 19, 2002
0.8750
0.8833
0.8618
0.8833
13,800
+0.01(+1.63%)
Dec 18, 2002
0.8642
0.8692
0.8625
0.8692
24,000
+0.00(+0.00%)
Dec 17, 2002
0.8633
0.8692
0.8633
0.8692
7,200
+0.01(+1.56%)
Dec 16, 2002
0.8417
0.8850
0.8383
0.8558
41,400
+0.02(+2.09%)
Dec 13, 2002
0.8825
0.8825
0.8383
0.8383
56,400
-0.04(-4.46%)
Dec 12, 2002
0.8817
0.8817
0.8775
0.8775
11,400
+0.00(+0.19%)
Dec 11, 2002
0.8867
0.8867
0.8758
0.8758
11,400
-0.01(-0.93%)
Dec 10, 2002
0.8942
0.8950
0.8441
0.8841
31,200
-0.02(-1.77%)
Dec 09, 2002
0.8542
0.9025
0.8542
0.9000
21,000
+0.03(+3.96%)
Dec 06, 2002
0.8758
0.8758
0.8592
0.8658
11,400
-0.01(-1.62%)
Dec 05, 2002
0.8750
0.8800
0.8750
0.8800
8,400
+0.03(+3.13%)
Dec 04, 2002
0.8300
0.8783
0.8300
0.8533
20,400
-0.03(-2.94%)
Dec 03, 2002
0.8783
0.8792
0.8750
0.8792
19,800
-0.00(-0.47%)
Dec 02, 2002
0.8725
0.8833
0.8725
0.8833
79,800
+0.02(+1.92%)
Nov 29, 2002
0.8417
0.8667
0.8417
0.8667
31,800
+0.03(+3.90%)
Nov 27, 2002
0.8200
0.9483
0.8167
0.8342
282,600
+0.01(+1.42%)
Nov 26, 2002
0.8067
0.8225
0.7917
0.8225
102,000
-0.00(-0.30%)
Nov 25, 2002
0.8142
0.8250
0.8008
0.8250
7,800
-0.01(-0.60%)
Nov 22, 2002
0.8125
0.8458
0.8125
0.8300
35,400
+0.04(+5.17%)
Nov 21, 2002
0.8317
0.8408
0.7892
0.7892
76,800
-0.04(-5.11%)
Nov 20, 2002
0.8158
0.8325
0.8158
0.8317
8,400
-0.00(-0.20%)
Nov 19, 2002
0.8258
0.8375
0.8149
0.8333
42,000
-0.01(-0.70%)
Nov 18, 2002
0.8167
0.8508
0.8167
0.8392
60,600
+0.02(+2.65%)
Nov 15, 2002
0.8183
0.8294
0.8175
0.8175
25,200
-0.00(-0.41%)
Nov 14, 2002
0.8250
0.8300
0.8208
0.8208
24,600
-0.01(-1.50%)
Nov 13, 2002
0.8325
0.8333
0.8217
0.8333
11,400
-0.00(-0.40%)
Nov 12, 2002
0.7750
0.8375
0.7750
0.8367
208,200
+0.06(+7.96%)
Nov 11, 2002
0.7833
0.7834
0.7750
0.7750
61,800
-0.01(-1.59%)
Nov 08, 2002
0.7875
0.7875
0.7875
0.7875
10,800
-0.00(-0.46%)
Nov 07, 2002
0.7916
0.7916
0.7808
0.7912
21,000
+0.01(+0.79%)
Nov 06, 2002
0.7833
0.7950
0.7833
0.7850
109,200
+0.00(+0.53%)
Nov 05, 2002
0.7833
0.7833
0.7808
0.7808
43,800
-0.00(-0.43%)
Nov 04, 2002
0.7583
0.7842
0.7583
0.7842
39,600
+0.02(+2.73%)
Nov 01, 2002
0.7600
0.7633
0.7600
0.7633
1,800
+0.00(+0.54%)
Oct 31, 2002
0.7632
0.7632
0.7592
0.7592
6,000
-0.00(-0.53%)
Oct 30, 2002
0.7125
0.7708
0.7125
0.7633
147,000
+0.04(+5.29%)
Oct 29, 2002
0.7241
0.7250
0.7167
0.7250
8,460,000
+0.00(+0.12%)
Oct 28, 2002
0.7125
0.7242
0.7125
0.7242
32,400
+0.02(+2.84%)
Oct 25, 2002
0.7025
0.7275
0.7025
0.7042
15,600
-0.06(-7.65%)
Oct 24, 2002
0.7500
0.7667
0.7500
0.7625
94,800
+0.01(+1.67%)
Oct 23, 2002
0.7292
0.7500
0.7292
0.7500
25,800
+0.03(+4.17%)
Oct 22, 2002
0.6792
0.7200
0.6792
0.7200
16,200
+0.09(+14.44%)
Oct 21, 2002
0.6900
0.6900
0.6292
0.6292
32,400
-0.04(-5.62%)
Oct 18, 2002
0.6417
0.6417
0.6292
0.6667
1,800
-0.02(-3.03%)
Oct 17, 2002
0.6658
0.6875
0.6392
0.6875
25,200
+0.02(+3.25%)
Oct 16, 2002
0.6550
0.6658
0.6550
0.6658
9,000
+0.01(+1.78%)
Oct 15, 2002
0.6749
0.6749
0.6333
0.6542
28,200
+0.01(+1.29%)
Oct 14, 2002
0.6958
0.6958
0.6250
0.6458
29,400
-0.05(-7.41%)
Oct 11, 2002
0.6975
0.6975
0.6975
0.6975
0
+0.00(+0.00%)
Oct 10, 2002
0.7117
0.7117
0.6975
0.6975
9,000
-0.03(-4.34%)
Oct 09, 2002
0.7217
0.7292
0.7217
0.7292
27,000
-0.02(-2.67%)
Oct 08, 2002
0.7267
0.7492
0.7267
0.7492
1,800
+0.02(+2.74%)
Oct 07, 2002
0.7042
0.7500
0.7042
0.7292
11,400
-0.01(-1.80%)
Oct 04, 2002
0.7042
0.7425
0.7042
0.7425
2,400
-0.02(-2.62%)
Oct 03, 2002
0.7500
0.7658
0.7500
0.7625
13,800
+0.01(+0.66%)
Oct 02, 2002
0.7575
0.7575
0.7575
0.7575
0
+0.00(+0.00%)
Oct 01, 2002
0.7376
0.7575
0.7292
0.7575
20,400
+0.02(+3.41%)
Sep 30, 2002
0.7192
0.7333
0.7100
0.7325
123,000
-0.01(-1.24%)
Sep 27, 2002
0.7417
0.7417
0.7417
0.7417
0
+0.00(+0.00%)
Sep 26, 2002
0.7558
0.7558
0.7292
0.7417
66,600
+0.00(+0.57%)
Sep 25, 2002
0.7500
0.7500
0.7375
0.7375
3,840,000
+0.00(+0.57%)
Sep 24, 2002
0.7167
0.7375
0.7167
0.7333
45,000
+0.01(+0.92%)
Sep 23, 2002
0.7542
0.7542
0.7208
0.7267
29,484
-0.03(-4.18%)
Sep 20, 2002
0.7483
0.7583
0.7483
0.7583
12,600
+0.01(+1.11%)
Sep 19, 2002
0.7542
0.7542
0.7483
0.7500
57,600
+0.00(+0.11%)
Sep 18, 2002
0.7667
0.7667
0.7392
0.7492
147,600
-0.02(-2.89%)
Sep 17, 2002
0.7715
0.7715
0.7715
0.7715
4,800
+0.01(+1.18%)
Sep 16, 2002
0.7625
0.7625
0.7625
0.7625
0
+0.00(+0.00%)
Sep 13, 2002
0.7708
0.7817
0.7625
0.7625
145,800
-0.01(-1.17%)
Sep 12, 2002
0.7750
0.7750
0.7500
0.7715
136,200
+0.00(+0.09%)
Sep 11, 2002
0.7750
0.7750
0.7668
0.7708
63,600
+0.02(+2.78%)
Sep 10, 2002
0.7850
0.7850
0.7442
0.7500
47,400
+0.00(+0.00%)
Sep 09, 2002
0.7358
0.7501
0.7217
0.7500
9,600
-0.03(-3.23%)
Sep 06, 2002
0.7791
0.7849
0.7542
0.7750
55,800
+0.00(+0.54%)
Sep 05, 2002
0.7583
0.7800
0.7583
0.7708
60,000
+0.00(+0.22%)
Sep 04, 2002
0.7417
0.7792
0.7417
0.7692
71,400
+0.03(+3.71%)
Sep 03, 2002
0.7211
0.7417
0.6842
0.7417
114,000
-0.01(-1.11%)
Aug 30, 2002
0.7100
0.7500
0.7100
0.7500
126,600
+0.02(+2.86%)
Aug 29, 2002
0.7017
0.7292
0.6887
0.7292
25,200
+0.02(+2.34%)
Aug 28, 2002
0.8083
0.8083
0.6892
0.7125
147,600
-0.10(-11.86%)
Aug 27, 2002
0.8083
0.8158
0.7919
0.8083
94,200
-0.01(-1.02%)
Aug 26, 2002
0.8125
0.8167
0.8083
0.8167
131,400
-0.01(-1.38%)
Aug 23, 2002
0.8250
0.8317
0.8008
0.8281
118,800
-0.00(-0.12%)
Aug 22, 2002
0.8166
0.8542
0.8125
0.8292
247,800
+0.02(+2.59%)
Aug 21, 2002
0.7917
0.8208
0.7833
0.8083
219,600
+0.03(+3.73%)
Aug 20, 2002
0.7583
0.7917
0.7567
0.7792
164,400
+0.05(+6.25%)
Aug 16, 2002
0.7332
0.7333
0.7332
0.7333
2,400
+0.02(+2.67%)
Aug 15, 2002
0.7083
0.7143
0.7083
0.7143
36,000
+0.01(+2.04%)
Aug 14, 2002
0.7000
0.7000
0.7000
0.7000
24,000
+0.02(+2.82%)
Aug 13, 2002
0.7042
0.7043
0.6808
0.6808
81,600
-0.02(-2.27%)
Aug 12, 2002
0.7174
0.7174
0.6967
0.6967
6,600
+0.01(+1.59%)
Aug 07, 2002
0.7333
0.7333
0.6667
0.6857
31,200
+0.01(+1.34%)
Aug 06, 2002
0.6675
0.6767
0.6667
0.6767
3,600
-0.00(-0.37%)
Aug 05, 2002
0.6793
0.6800
0.6792
0.6792
120,000
-0.01(-1.21%)
Aug 02, 2002
0.6875
0.6875
0.6875
0.6875
2,400
-0.01(-1.21%)
Aug 01, 2002
0.6959
0.6959
0.6959
0.6959
0
+0.00(+0.00%)
Jul 31, 2002
0.7000
0.7000
0.6667
0.6959
10,800
+0.00(+0.13%)
Jul 30, 2002
0.6958
0.6958
0.6950
0.6950
3,600
-0.00(-0.12%)
Jul 29, 2002
0.6708
0.6958
0.6708
0.6958
17,400
+0.03(+3.98%)
Jul 26, 2002
0.6700
0.6700
0.6692
0.6692
1,200
-0.00(-0.25%)
Jul 25, 2002
0.6674
0.6917
0.6674
0.6708
22,200
+0.00(+0.62%)
Jul 24, 2002
0.6667
0.6675
0.6375
0.6667
48,600
+0.00(+0.00%)
Jul 23, 2002
0.7000
0.7375
0.6667
0.6667
115,800
-0.03(-4.77%)
Jul 22, 2002
0.7092
0.7092
0.7000
0.7001
49,200
-0.01(-1.18%)
Jul 19, 2002
0.7083
0.7085
0.7083
0.7084
25,800
-0.01(-2.06%)
Jul 17, 2002
0.6748
0.7417
0.6748
0.7233
66,000
+0.01(+0.93%)
Jul 12, 2002
0.6667
0.7167
0.6667
0.7167
13,800
+0.05(+7.50%)
Jul 11, 2002
0.6750
0.6750
0.6667
0.6667
21,000
-0.03(-4.42%)
Jul 10, 2002
0.6533
0.7175
0.6533
0.6975
63,000
+0.04(+6.55%)
Jul 09, 2002
0.6574
0.6574
0.6546
0.6546
51,000
-0.00(-0.43%)
Jul 08, 2002
0.6625
0.6625
0.6574
0.6574
134,400
-0.01(-0.76%)
Jul 05, 2002
0.6667
0.6667
0.6625
0.6625
11,400
-0.02(-2.69%)
Jul 04, 2002
0.6844
0.6894
0.6775
0.6808
25,200
+0.00(+0.00%)
Jul 03, 2002
0.6844
0.6894
0.6775
0.6808
25,200
-0.00(-0.34%)
Jul 02, 2002
0.7308
0.7308
0.6667
0.6831
182,400
-0.07(-8.77%)
Jul 01, 2002
0.7917
0.8158
0.7208
0.7488
26,400
-0.04(-5.41%)
Jun 28, 2002
0.8083
0.8083
0.7125
0.7917
126,000
-0.02(-2.06%)
Jun 27, 2002
0.7958
0.8083
0.7833
0.8083
5,400
+0.03(+3.19%)
Jun 26, 2002
0.8001
0.8083
0.7833
0.7833
117,000
-0.03(-3.19%)
Jun 25, 2002
0.7533
0.8250
0.7533
0.8092
257,400
+0.07(+9.97%)
Jun 21, 2002
0.7374
0.7374
0.7374
0.7358
49,200
-0.00(-0.23%)
Jun 20, 2002
0.6967
0.7375
0.6967
0.7375
71,400
+0.05(+6.63%)
Jun 19, 2002
0.6917
0.7042
0.6875
0.6917
164,400
+0.00(+0.61%)
Jun 18, 2002
0.6783
0.6917
0.6775
0.6875
117,600
+0.01(+1.60%)
Jun 17, 2002
0.6875
0.6875
0.6767
0.6767
28,200
+0.01(+0.74%)
Jun 14, 2002
0.6850
0.6850
0.6717
0.6717
9,000
-0.01(-1.83%)
Jun 12, 2002
0.6800
0.6850
0.6792
0.6842
42,600
+0.01(+1.36%)
Jun 11, 2002
0.6750
0.6867
0.6667
0.6750
29,400
+0.00(+0.29%)
Jun 10, 2002
0.6675
0.6730
0.6675
0.6730
3,000
+0.01(+0.94%)
Jun 07, 2002
0.6675
0.6683
0.6583
0.6667
10,800
+0.00(+0.01%)
Jun 06, 2002
0.6667
0.6750
0.6667
0.6667
27,000
+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.