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
Entravision Communications Corp
(NY:
EVC
)
2.160
-0.020 (-0.92%)
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 (%)
Jun 30, 2003
6.436
6.833
6.436
6.833
426,212
+0.40(+6.17%)
Jun 27, 2003
6.562
6.653
6.436
6.436
244,498
-0.10(-1.47%)
Jun 26, 2003
6.370
6.623
6.370
6.532
113,113
+0.11(+1.78%)
Jun 25, 2003
6.382
6.490
6.382
6.418
96,670
-0.02(-0.37%)
Jun 24, 2003
6.340
6.574
6.334
6.442
139,689
+0.04(+0.66%)
Jun 23, 2003
6.484
6.532
6.322
6.400
217,590
-0.02(-0.37%)
Jun 20, 2003
6.502
6.562
6.370
6.424
270,742
-0.05(-0.74%)
Jun 19, 2003
6.322
6.472
6.231
6.472
907,735
+0.21(+3.37%)
Jun 18, 2003
6.201
6.346
6.171
6.261
256,790
+0.04(+0.58%)
Jun 17, 2003
6.201
6.231
6.081
6.225
474,547
+0.05(+0.78%)
Jun 16, 2003
6.051
6.231
5.966
6.177
463,252
+0.07(+1.08%)
Jun 13, 2003
6.249
6.249
6.051
6.111
206,794
-0.20(-3.15%)
Jun 12, 2003
6.057
6.309
6.057
6.309
908,067
+0.25(+4.17%)
Jun 11, 2003
6.020
6.159
6.020
6.057
402,293
-0.01(-0.20%)
Jun 10, 2003
6.207
6.297
6.057
6.069
179,886
-0.13(-2.04%)
Jun 09, 2003
6.201
6.207
6.111
6.195
113,113
-0.07(-1.06%)
Jun 06, 2003
6.171
6.291
6.171
6.261
286,522
+0.10(+1.66%)
Jun 05, 2003
6.231
6.322
6.093
6.159
390,168
-0.31(-4.84%)
Jun 04, 2003
6.382
6.472
6.364
6.472
330,704
+0.05(+0.84%)
Jun 03, 2003
6.412
6.562
6.291
6.418
560,752
-0.05(-0.84%)
Jun 02, 2003
6.020
6.472
6.020
6.472
279,878
+0.42(+6.97%)
May 30, 2003
5.936
6.081
5.930
6.051
350,138
+0.17(+2.97%)
May 29, 2003
5.882
5.900
5.810
5.876
264,596
-0.01(-0.10%)
May 28, 2003
5.840
5.960
5.750
5.882
187,360
+0.08(+1.45%)
May 27, 2003
5.599
5.804
5.521
5.798
170,750
+0.23(+4.22%)
May 23, 2003
5.719
5.719
5.509
5.563
105,805
-0.11(-1.91%)
May 22, 2003
5.491
5.689
5.491
5.671
200,814
+0.12(+2.17%)
May 21, 2003
5.328
5.599
5.244
5.551
388,341
+0.24(+4.54%)
May 20, 2003
5.467
5.569
5.238
5.310
272,071
-0.11(-2.00%)
May 19, 2003
5.846
5.846
5.418
5.418
442,489
-0.43(-7.31%)
May 16, 2003
5.840
5.870
5.744
5.846
392,826
-0.05(-0.92%)
May 15, 2003
5.792
5.942
5.792
5.900
377,710
+0.08(+1.34%)
May 14, 2003
5.840
5.840
5.689
5.822
540,322
-0.02(-0.31%)
May 13, 2003
5.539
5.882
5.388
5.840
704,927
+0.21(+3.74%)
May 12, 2003
5.515
5.689
5.509
5.629
526,702
+0.11(+2.07%)
May 09, 2003
5.286
5.515
5.286
5.515
441,161
+0.26(+4.93%)
May 08, 2003
5.316
5.322
5.027
5.256
578,857
-0.06(-1.13%)
May 07, 2003
4.967
5.358
4.503
5.316
849,932
+0.20(+3.88%)
May 06, 2003
4.883
5.135
4.846
5.117
431,859
+0.23(+4.81%)
May 05, 2003
4.877
4.955
4.756
4.883
511,255
+0.07(+1.38%)
May 02, 2003
4.780
4.901
4.654
4.816
550,786
+0.16(+3.36%)
May 01, 2003
4.582
4.786
4.455
4.660
556,102
+0.08(+1.71%)
Apr 30, 2003
4.377
4.696
4.371
4.582
417,408
+0.19(+4.25%)
Apr 29, 2003
4.335
4.576
4.335
4.395
375,883
+0.07(+1.67%)
Apr 28, 2003
4.323
4.395
4.244
4.323
310,938
+0.00(+0.00%)
Apr 25, 2003
4.214
4.323
4.190
4.323
349,806
+0.10(+2.28%)
Apr 24, 2003
4.058
4.305
4.058
4.226
178,889
+0.02(+0.43%)
Apr 23, 2003
4.022
4.214
4.004
4.208
586,498
+0.11(+2.79%)
Apr 22, 2003
4.004
4.160
3.992
4.094
231,543
+0.09(+2.26%)
Apr 21, 2003
3.865
4.046
3.865
4.004
86,039
+0.09(+2.31%)
Apr 17, 2003
3.853
3.943
3.805
3.913
1,059,882
+0.01(+0.15%)
Apr 16, 2003
4.016
4.016
3.853
3.907
812,394
-0.10(-2.41%)
Apr 15, 2003
3.859
4.004
3.793
4.004
549,125
+0.12(+3.10%)
Apr 14, 2003
3.751
3.883
3.624
3.883
482,353
+0.30(+8.22%)
Apr 11, 2003
3.414
3.618
3.414
3.588
1,056,892
+0.14(+4.20%)
Apr 10, 2003
3.371
3.522
3.311
3.444
301,803
+0.02(+0.70%)
Apr 09, 2003
3.239
3.510
3.239
3.420
211,278
+0.14(+4.41%)
Apr 08, 2003
3.341
3.365
3.263
3.275
297,983
-0.07(-1.98%)
Apr 07, 2003
3.353
3.552
3.251
3.341
313,928
+0.02(+0.54%)
Apr 04, 2003
3.396
3.408
3.257
3.323
150,154
-0.05(-1.43%)
Apr 03, 2003
3.612
3.672
3.359
3.371
385,019
+0.00(+0.00%)
Apr 02, 2003
3.251
3.444
3.251
3.371
400,632
+0.09(+2.75%)
Apr 01, 2003
3.299
3.371
3.263
3.281
343,826
+0.03(+0.93%)
Mar 31, 2003
3.359
3.468
3.251
3.251
466,906
-0.15(-4.42%)
Mar 28, 2003
3.474
3.522
3.281
3.402
237,522
-0.13(-3.75%)
Mar 27, 2003
3.371
3.534
3.131
3.534
534,509
+0.19(+5.58%)
Mar 26, 2003
3.552
3.570
3.347
3.347
337,182
-0.20(-5.76%)
Mar 25, 2003
3.522
3.624
3.510
3.552
331,202
-0.02(-0.51%)
Mar 24, 2003
3.691
3.703
3.492
3.570
118,595
-0.18(-4.82%)
Mar 21, 2003
3.612
3.769
3.546
3.751
786,648
+0.15(+4.18%)
Mar 20, 2003
3.612
3.612
3.582
3.600
292,667
-0.01(-0.33%)
Mar 19, 2003
3.745
3.763
3.522
3.612
997,595
-0.18(-4.76%)
Mar 18, 2003
3.781
3.913
3.733
3.793
347,812
+0.04(+1.12%)
Mar 17, 2003
3.624
3.763
3.528
3.751
420,896
+0.13(+3.49%)
Mar 14, 2003
3.751
3.751
3.564
3.624
464,747
-0.10(-2.75%)
Mar 13, 2003
3.486
3.769
3.486
3.727
536,668
+0.25(+7.09%)
Mar 12, 2003
3.534
3.540
3.426
3.480
230,712
-0.07(-1.87%)
Mar 11, 2003
3.432
3.606
3.426
3.546
562,081
+0.11(+3.33%)
Mar 10, 2003
3.594
3.624
3.384
3.432
433,354
-0.27(-7.32%)
Mar 07, 2003
3.733
3.739
3.660
3.703
572,878
-0.09(-2.38%)
Mar 06, 2003
3.992
4.052
3.793
3.793
403,290
-0.25(-6.11%)
Mar 05, 2003
4.064
4.184
3.943
4.040
500,126
+0.07(+1.67%)
Mar 04, 2003
4.202
4.202
3.974
3.974
239,017
-0.23(-5.44%)
Mar 03, 2003
4.214
4.214
4.124
4.202
470,228
-0.01(-0.29%)
Feb 28, 2003
4.275
4.335
4.166
4.214
408,107
-0.05(-1.27%)
Feb 27, 2003
4.244
4.359
4.166
4.269
356,616
+0.04(+1.00%)
Feb 26, 2003
4.293
4.335
4.226
4.226
302,799
-0.07(-1.54%)
Feb 25, 2003
4.214
4.335
4.106
4.293
605,932
-0.10(-2.33%)
Feb 24, 2003
4.455
4.576
4.383
4.395
527,532
-0.12(-2.67%)
Feb 21, 2003
4.545
4.545
4.365
4.515
548,129
+0.15(+3.45%)
Feb 20, 2003
4.184
4.389
4.112
4.365
439,167
+0.17(+4.02%)
Feb 19, 2003
4.214
4.244
4.124
4.196
821,363
-0.02(-0.43%)
Feb 18, 2003
4.232
4.275
4.118
4.214
1,507,023
+0.00(+0.00%)
Feb 14, 2003
4.395
4.407
4.064
4.214
843,620
-0.18(-4.11%)
Feb 13, 2003
4.816
4.816
4.244
4.395
643,802
-0.39(-8.06%)
Feb 12, 2003
4.859
4.967
4.684
4.780
1,246,080
-0.08(-1.73%)
Feb 11, 2003
5.268
6.020
4.810
4.865
2,035,719
-1.16(-19.20%)
Feb 10, 2003
6.051
6.075
5.870
6.020
197,160
+0.00(+0.00%)
Feb 07, 2003
5.984
6.081
5.984
6.020
145,005
-0.01(-0.10%)
Feb 06, 2003
6.111
6.171
5.930
6.027
217,922
-0.05(-0.89%)
Feb 05, 2003
6.051
6.105
6.020
6.081
195,333
+0.03(+0.50%)
Feb 04, 2003
6.153
6.165
6.014
6.051
410,100
-0.12(-1.95%)
Feb 03, 2003
6.141
6.412
6.027
6.171
450,794
+0.09(+1.49%)
Jan 31, 2003
5.888
6.165
5.876
6.081
328,379
+0.15(+2.54%)
Jan 30, 2003
6.147
6.147
5.900
5.930
263,766
-0.21(-3.43%)
Jan 29, 2003
6.201
6.261
6.027
6.141
357,446
-0.09(-1.45%)
Jan 28, 2003
6.111
6.231
5.978
6.231
392,327
+0.12(+1.97%)
Jan 27, 2003
6.020
6.111
6.014
6.111
342,996
+0.09(+1.50%)
Jan 24, 2003
6.171
6.171
6.020
6.020
290,342
-0.13(-2.15%)
Jan 23, 2003
6.261
6.261
6.020
6.153
241,841
-0.12(-1.92%)
Jan 22, 2003
6.171
6.273
6.020
6.273
430,530
+0.10(+1.56%)
Jan 21, 2003
6.201
6.261
6.135
6.177
511,421
-0.01(-0.19%)
Jan 17, 2003
6.159
6.261
6.093
6.189
463,252
+0.03(+0.49%)
Jan 16, 2003
6.111
6.171
6.008
6.159
318,247
+0.05(+0.79%)
Jan 15, 2003
5.786
6.111
5.659
6.111
758,743
+0.33(+5.73%)
Jan 14, 2003
5.509
5.780
5.509
5.780
783,658
+0.28(+5.15%)
Jan 13, 2003
5.629
5.665
5.497
5.497
466,740
-0.13(-2.35%)
Jan 10, 2003
5.852
5.858
5.629
5.629
217,092
-0.24(-4.10%)
Jan 09, 2003
5.563
5.870
5.563
5.870
388,341
+0.32(+5.75%)
Jan 08, 2003
5.792
5.840
5.455
5.551
268,583
-0.20(-3.56%)
Jan 07, 2003
5.599
5.870
5.563
5.756
280,874
+0.19(+3.35%)
Jan 06, 2003
5.659
5.659
5.467
5.569
703,764
-0.09(-1.60%)
Jan 03, 2003
5.810
5.840
5.418
5.659
2,324,400
-0.18(-3.09%)
Jan 02, 2003
6.099
6.099
5.750
5.840
633,670
-0.17(-2.81%)
Dec 31, 2002
5.870
6.020
5.864
6.008
246,658
+0.16(+2.78%)
Dec 30, 2002
6.081
6.093
5.840
5.846
336,352
-0.20(-3.38%)
Dec 27, 2002
5.960
6.123
5.960
6.051
613,738
+0.09(+1.52%)
Dec 26, 2002
6.020
6.141
5.930
5.960
204,136
-0.06(-1.00%)
Dec 24, 2002
6.171
6.177
5.918
6.020
447,971
-0.21(-3.38%)
Dec 23, 2002
5.936
6.291
5.900
6.231
373,558
+0.29(+4.97%)
Dec 20, 2002
5.750
5.936
5.731
5.936
298,481
+0.16(+2.71%)
Dec 19, 2002
5.900
5.978
5.701
5.780
166,598
-0.13(-2.14%)
Dec 18, 2002
6.008
6.069
5.906
5.906
252,637
-0.06(-1.01%)
Dec 17, 2002
6.147
6.147
5.966
5.966
158,957
-0.19(-3.03%)
Dec 16, 2002
6.069
6.159
6.020
6.153
165,435
+0.11(+1.79%)
Dec 13, 2002
6.081
6.225
6.020
6.045
281,040
-0.01(-0.10%)
Dec 12, 2002
6.322
6.322
6.051
6.051
404,951
-0.27(-4.29%)
Dec 11, 2002
6.111
6.430
6.081
6.322
433,022
+0.15(+2.44%)
Dec 10, 2002
6.051
6.171
6.020
6.171
126,568
+0.16(+2.71%)
Dec 09, 2002
6.081
6.105
5.900
6.008
361,931
-0.11(-1.77%)
Dec 06, 2002
6.141
6.141
5.960
6.117
700,608
-0.05(-0.88%)
Dec 05, 2002
6.364
6.412
6.093
6.171
121,252
-0.18(-2.84%)
Dec 04, 2002
6.297
6.352
6.093
6.352
151,483
+0.02(+0.38%)
Dec 03, 2002
6.532
6.532
6.171
6.328
256,956
-0.22(-3.40%)
Dec 02, 2002
6.713
6.743
6.237
6.550
324,725
-0.02(-0.27%)
Nov 29, 2002
6.755
6.761
6.562
6.568
69,928
-0.14(-2.15%)
Nov 27, 2002
6.484
6.743
6.472
6.713
311,437
+0.37(+5.79%)
Nov 26, 2002
7.008
7.008
6.346
6.346
335,355
-0.69(-9.76%)
Nov 25, 2002
7.020
7.152
6.773
7.032
213,272
+0.02(+0.26%)
Nov 22, 2002
7.213
7.225
6.833
7.014
476,208
-0.03(-0.43%)
Nov 21, 2002
6.833
7.225
6.635
7.044
1,359,028
+0.21(+3.08%)
Nov 20, 2002
6.051
6.930
6.020
6.833
897,935
+0.78(+12.94%)
Nov 19, 2002
5.942
6.105
5.942
6.051
781,831
+0.08(+1.31%)
Nov 18, 2002
6.111
6.141
5.930
5.972
180,218
-0.14(-2.27%)
Nov 15, 2002
6.183
6.322
6.051
6.111
484,014
-0.09(-1.46%)
Nov 14, 2002
6.496
6.496
6.051
6.201
275,559
-0.29(-4.45%)
Nov 13, 2002
6.418
6.502
6.261
6.490
499,628
+0.01(+0.19%)
Nov 12, 2002
6.141
6.514
6.141
6.478
639,816
+0.34(+5.49%)
Nov 11, 2002
6.171
6.207
5.924
6.141
620,881
-0.04(-0.68%)
Nov 08, 2002
6.051
6.291
5.960
6.183
730,174
+0.43(+7.54%)
Nov 07, 2002
6.683
6.683
5.599
5.750
2,295,000
-1.47(-20.35%)
Nov 06, 2002
7.213
7.225
7.074
7.219
257,786
+0.02(+0.33%)
Nov 05, 2002
7.285
7.285
7.104
7.194
85,043
-0.09(-1.24%)
Nov 04, 2002
7.225
7.345
7.134
7.285
160,618
+0.06(+0.83%)
Nov 01, 2002
7.020
7.249
7.020
7.225
268,085
+0.02(+0.33%)
Oct 31, 2002
7.134
7.225
7.044
7.200
146,998
-0.02(-0.33%)
Oct 30, 2002
7.375
7.405
7.104
7.225
237,688
-0.28(-3.69%)
Oct 29, 2002
7.435
7.526
7.194
7.502
194,668
+0.01(+0.08%)
Oct 28, 2002
7.736
7.827
7.465
7.495
179,553
-0.24(-3.11%)
Oct 25, 2002
7.646
7.827
7.646
7.736
231,875
+0.07(+0.94%)
Oct 24, 2002
7.827
8.019
7.586
7.664
178,889
-0.13(-1.70%)
Oct 23, 2002
7.646
7.827
7.502
7.797
243,003
+0.15(+1.97%)
Oct 22, 2002
7.766
8.007
7.646
7.646
194,004
-0.12(-1.55%)
Oct 21, 2002
7.526
7.766
7.375
7.766
212,441
+0.22(+2.87%)
Oct 18, 2002
7.447
7.646
7.375
7.550
287,186
+0.07(+0.97%)
Oct 17, 2002
7.526
7.736
7.393
7.477
380,866
+0.10(+1.39%)
Oct 16, 2002
7.640
7.640
7.225
7.375
133,876
-0.31(-4.00%)
Oct 15, 2002
7.285
7.917
7.285
7.682
334,358
+0.54(+7.59%)
Oct 14, 2002
7.074
7.225
7.014
7.140
218,421
+0.03(+0.42%)
Oct 11, 2002
7.213
7.315
6.990
7.110
300,972
-0.02(-0.34%)
Oct 10, 2002
6.586
7.267
6.586
7.134
278,715
+0.51(+7.73%)
Oct 09, 2002
6.773
6.773
6.388
6.623
235,031
-0.15(-2.22%)
Oct 08, 2002
6.574
6.791
6.532
6.773
326,552
+0.05(+0.72%)
Oct 07, 2002
7.435
7.435
6.707
6.725
234,366
-0.77(-10.28%)
Oct 04, 2002
7.706
7.797
7.465
7.495
797,278
-0.22(-2.89%)
Oct 03, 2002
8.128
8.164
7.598
7.718
364,422
-0.41(-5.04%)
Oct 02, 2002
8.188
8.188
8.098
8.128
240,346
-0.06(-0.74%)
Oct 01, 2002
7.977
8.188
7.917
8.188
838,139
+0.21(+2.64%)
Sep 30, 2002
7.489
7.977
7.351
7.977
406,446
+0.49(+6.51%)
Sep 27, 2002
7.532
7.766
7.417
7.489
279,213
-0.04(-0.56%)
Sep 26, 2002
7.315
7.532
7.315
7.532
337,182
+0.22(+2.96%)
Sep 25, 2002
6.815
7.315
6.803
7.315
236,692
+0.54(+8.00%)
Sep 24, 2002
7.122
7.122
6.677
6.773
253,634
-0.38(-5.30%)
Sep 23, 2002
7.020
7.225
6.954
7.152
104,476
+0.16(+2.24%)
Sep 20, 2002
7.375
7.381
6.990
6.996
82,385
-0.29(-3.97%)
Sep 19, 2002
7.453
7.453
7.014
7.285
350,968
-0.18(-2.42%)
Sep 18, 2002
7.387
7.514
7.315
7.465
187,858
+0.08(+1.06%)
Sep 17, 2002
7.255
7.405
7.176
7.387
421,395
+0.16(+2.25%)
Sep 16, 2002
7.128
7.267
7.128
7.225
33,386
+0.06(+0.84%)
Sep 13, 2002
7.170
7.249
7.014
7.164
116,934
-0.07(-0.92%)
Sep 12, 2002
7.315
7.315
7.176
7.231
113,113
-0.08(-1.15%)
Sep 11, 2002
7.345
7.447
7.285
7.315
152,479
-0.03(-0.41%)
Sep 10, 2002
7.315
7.423
7.225
7.345
119,425
+0.03(+0.41%)
Sep 09, 2002
7.321
7.375
7.134
7.315
137,530
+0.00(+0.00%)
Sep 06, 2002
7.285
7.381
7.231
7.315
192,841
+0.09(+1.25%)
Sep 05, 2002
7.502
7.502
7.074
7.225
1,014,537
-0.22(-2.91%)
Sep 04, 2002
7.164
7.465
7.122
7.441
498,299
+0.33(+4.57%)
Sep 03, 2002
7.405
7.405
6.924
7.116
103,314
-0.29(-3.90%)
Aug 30, 2002
7.435
7.435
7.044
7.405
83,215
+0.06(+0.82%)
Aug 29, 2002
7.315
7.550
7.243
7.345
138,028
+0.00(+0.00%)
Aug 28, 2002
7.429
7.429
7.237
7.345
98,663
-0.10(-1.29%)
Aug 27, 2002
7.586
7.736
7.345
7.441
1,000,917
-0.11(-1.51%)
Aug 26, 2002
7.766
7.917
7.526
7.556
174,736
-0.21(-2.71%)
Aug 23, 2002
7.917
7.917
7.646
7.766
296,488
-0.15(-1.90%)
Aug 22, 2002
7.447
7.917
7.447
7.917
160,286
+0.48(+6.48%)
Aug 21, 2002
7.237
7.435
7.219
7.435
662,904
+0.22(+3.00%)
Aug 20, 2002
7.225
7.351
7.086
7.219
204,302
+0.45(+6.67%)
Aug 16, 2002
6.779
6.863
6.592
6.767
159,289
-0.01(-0.09%)
Aug 15, 2002
6.231
6.863
6.171
6.773
362,595
+0.54(+8.70%)
Aug 14, 2002
6.562
6.592
5.930
6.231
441,991
-0.30(-4.61%)
Aug 13, 2002
6.412
6.683
6.412
6.532
383,856
+0.12(+1.88%)
Aug 12, 2002
5.996
6.442
5.960
6.412
277,552
+0.48(+8.01%)
Aug 07, 2002
5.599
5.954
5.509
5.936
244,000
+0.43(+7.76%)
Aug 06, 2002
5.226
5.509
5.226
5.509
176,730
+0.30(+5.78%)
Aug 05, 2002
5.689
5.701
5.148
5.208
159,621
-0.48(-8.37%)
Aug 02, 2002
5.900
5.912
5.659
5.683
258,617
-0.22(-3.67%)
Aug 01, 2002
6.020
6.020
5.870
5.900
59,629
-0.12(-2.00%)
Jul 31, 2002
6.020
6.020
5.948
6.020
121,252
+0.01(+0.20%)
Jul 30, 2002
6.020
6.020
5.912
6.008
183,540
-0.01(-0.10%)
Jul 29, 2002
5.888
6.020
5.870
6.014
315,589
+0.14(+2.36%)
Jul 26, 2002
5.810
5.882
5.738
5.876
87,202
+0.01(+0.10%)
Jul 25, 2002
5.780
6.020
5.738
5.870
309,443
+0.09(+1.56%)
Jul 24, 2002
6.020
6.020
5.449
5.780
445,479
-0.24(-4.00%)
Jul 23, 2002
6.472
6.544
5.810
6.020
412,591
-0.45(-6.98%)
Jul 22, 2002
6.785
6.785
6.322
6.472
255,129
-0.36(-5.29%)
Jul 19, 2002
6.653
6.833
6.562
6.833
308,945
+0.03(+0.44%)
Jul 17, 2002
6.803
6.851
6.532
6.803
144,506
-0.02(-0.35%)
Jul 12, 2002
6.683
7.044
6.683
6.827
115,605
+0.14(+2.16%)
Jul 11, 2002
6.863
6.863
6.623
6.683
288,847
-0.30(-4.31%)
Jul 10, 2002
7.086
7.134
6.833
6.984
37,571,772
-0.09(-1.28%)
Jul 09, 2002
7.176
7.176
7.074
7.074
65,277
-0.16(-2.25%)
Jul 08, 2002
7.134
7.237
7.134
7.237
176,231
+0.10(+1.43%)
Jul 05, 2002
6.773
7.164
6.773
7.134
88,198
+0.36(+5.33%)
Jul 04, 2002
6.592
6.827
6.261
6.773
823,356
+0.00(+0.00%)
Jul 03, 2002
6.592
6.827
6.261
6.773
823,356
+0.12(+1.81%)
Jul 02, 2002
7.074
7.122
6.562
6.653
493,316
-0.38(-5.39%)
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.